American Century STOXX U.S.Quality Growth ETF (QGRO) Exchange: NYSE ARCA
Data as of May 2, 2025
$89.97 ($0.54) 0.60%
American Century STOXX U.S.Quality Growth ETF - Daily Information
Click for more stock information on American Century STOXX U.S.Quality Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $90.16 |
Previous Close | $89.97 |
High | $90.67 |
Low | $89.31 |
Adjusted Open | $90.16 |
Previous Adjusted Close | $89.97 |
Adjusted High | $90.67 |
Adjusted Low | $89.31 |
About American Century STOXX U.S.Quality Growth ETF (QGRO)
Under normal market conditions, the fund invests at least 80% of its assets, exclusive of collateral held from securities lending, in the component securities of the underlying index. The Index is a rules-based index maintained and calculated by STOXX® Ltd. (the index provider). The Index is designed to select securities of large- and mid-capitalization U.S. companies with attractive growth and quality fundamentals. The Index universe is defined by the STOXX USA 900 Index, which consists of the 900 largest publicly traded U.S. equity securities. The Index is designed to measure the performance of securities in the universe and identify those that exhibit higher growth and quality characteristics relative to their peers. To construct the Index, the index provider first screens the underlying universe and selects securities with higher profitability, return on assets, return on equity, and gross margins. The index provider next calculates a growth score for each security, which is based on sales, earnings, operating income, profitability and cash flows. The index provider then weights securities based on the calculated growth score. Though component securities of the Index may change from time to time, the index typically consists of 150–250 securities and, as of September 30, 2019, the market capitalization of the Index was approximately $3.6 billion and larger.The Index and fund are rebalanced monthly and reconstituted quarterly.The fund may use a “representative sampling” strategy with respect to its Index instead of a replication strategy. For example, the fund may use such strategy when there are practical difficulties or substantial costs involved in compiling a portfolio of securities to follow the Index or, in certain instances, when a component security becomes temporarily illiquid, unavailable or less liquid. To the extent the fund uses representative sampling, the advisor invests in what it believes to be a representative sample of the component securities in the Index using quantitative analytical procedures to give the fund’s portfolio an investment profile similar to that of its Index. The fund also may realize savings in transaction costs or other efficiencies by investing up to 20% of its assets in securities or instruments not included in the Index but which the advisor believes will help the fund track the Index. In addition, the fund may use futures contracts to invest cash balances, simulate investments in the Index, facilitate trading or minimize transaction costs. The portfolio managers may also use futures contracts to seek to reduce the fund’s tracking error relative to the Index. The fund may concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to the extent that the Index is concentrated. If the Index has high portfolio turnover, the fund may also have high portfolio turnover. This may cause higher transaction costs and may affect performance. It may also result in the realization and distribution of capital gains.
Invest in American Century STOXX U.S.Quality Growth ETF (QGRO)
Historical Stock Data for American Century STOXX U.S.Quality Growth ETF (QGRO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $90.16 | $90.67 | $89.31 | $89.97 | $89.97 | 93,133 |
2025-04-16 | $89.92 | $90.93 | $88.34 | $89.43 | $89.43 | 276,350 |
2025-04-15 | $90.87 | $91.81 | $90.87 | $91.18 | $91.18 | 163,679 |
2025-04-14 | $92.02 | $92.02 | $90.07 | $90.70 | $90.70 | 88,220 |
2025-04-11 | $88.94 | $90.27 | $87.64 | $89.91 | $89.91 | 58,235 |
2025-04-10 | $90.52 | $90.69 | $86.80 | $89.26 | $89.26 | 160,859 |
2025-04-09 | $83.22 | $92.80 | $82.90 | $92.48 | $92.48 | 155,265 |
2025-04-08 | $88.13 | $88.63 | $82.62 | $83.67 | $83.67 | 299,482 |
2025-04-07 | $80.91 | $87.84 | $80.25 | $84.58 | $84.58 | 333,213 |
2025-04-04 | $86.68 | $87.05 | $83.95 | $84.15 | $84.15 | 356,445 |
2025-04-03 | $91.36 | $91.87 | $89.73 | $90.01 | $90.01 | 93,385 |
2025-04-02 | $93.10 | $95.95 | $93.03 | $95.29 | $95.29 | 63,142 |
2025-04-01 | $93.35 | $94.31 | $92.61 | $94.30 | $94.30 | 105,673 |
2025-03-31 | $91.89 | $93.84 | $91.08 | $93.67 | $93.67 | 68,513 |
2025-03-28 | $95.22 | $95.23 | $93.09 | $93.46 | $93.46 | 66,406 |
2025-03-27 | $96.26 | $96.81 | $95.46 | $95.47 | $95.47 | 62,822 |
2025-03-26 | $98.60 | $98.60 | $96.26 | $96.57 | $96.57 | 80,242 |
2025-03-25 | $98.61 | $99.03 | $98.22 | $98.67 | $98.67 | 209,209 |
2025-03-24 | $97.27 | $98.45 | $97.27 | $98.38 | $98.29 | 283,364 |
2025-03-21 | $94.66 | $95.90 | $94.62 | $95.88 | $95.88 | 126,273 |
2025-03-20 | $95.43 | $96.93 | $95.17 | $95.75 | $95.75 | 60,496 |
2025-03-19 | $94.62 | $96.71 | $94.11 | $95.93 | $95.93 | 81,984 |
2025-03-18 | $95.31 | $95.31 | $93.77 | $94.30 | $94.30 | 223,891 |
2025-03-17 | $94.23 | $96.35 | $94.23 | $95.81 | $95.81 | 55,364 |
2025-03-14 | $92.79 | $94.46 | $92.79 | $94.38 | $94.38 | 83,093 |
2025-03-13 | $93.50 | $93.50 | $91.14 | $91.68 | $91.68 | 48,794 |
2025-03-12 | $94.63 | $94.85 | $92.90 | $93.75 | $93.75 | 164,600 |
2025-03-11 | $92.25 | $93.98 | $91.91 | $92.67 | $92.67 | 134,434 |
2025-03-10 | $94.47 | $94.47 | $91.57 | $92.54 | $92.54 | 136,209 |
2025-03-07 | $96.14 | $96.52 | $93.53 | $96.13 | $96.13 | 157,054 |
2025-03-06 | $98.45 | $99.21 | $96.16 | $96.32 | $96.32 | 217,714 |
2025-03-05 | $99.10 | $100.40 | $98.35 | $100.26 | $100.26 | 162,931 |
2025-03-04 | $99.11 | $100.64 | $97.09 | $99.14 | $99.14 | 237,695 |
2025-03-03 | $102.73 | $102.73 | $99.58 | $100.34 | $100.34 | 160,412 |
2025-02-28 | $100.57 | $102.08 | $100.00 | $102.07 | $102.07 | 64,371 |
2025-02-27 | $103.48 | $103.48 | $100.64 | $100.64 | $100.64 | 129,362 |
2025-02-26 | $102.53 | $103.77 | $102.26 | $102.67 | $102.67 | 120,250 |
2025-02-25 | $102.67 | $102.67 | $100.68 | $102.11 | $102.11 | 101,803 |
2025-02-24 | $104.15 | $104.39 | $102.22 | $102.98 | $102.98 | 61,478 |
2025-02-21 | $107.60 | $107.60 | $103.80 | $104.04 | $104.04 | 181,520 |
2025-02-20 | $109.01 | $109.01 | $106.28 | $107.37 | $107.37 | 88,733 |
2025-02-19 | $109.63 | $109.71 | $108.54 | $109.19 | $109.19 | 59,748 |
2025-02-18 | $109.82 | $109.93 | $109.04 | $109.93 | $109.93 | 134,764 |
2025-02-14 | $109.07 | $109.39 | $108.23 | $109.30 | $109.30 | 77,129 |
2025-02-13 | $108.59 | $109.10 | $107.87 | $109.08 | $109.08 | 148,263 |
2025-02-12 | $106.23 | $107.62 | $105.92 | $107.51 | $107.51 | 83,690 |
2025-02-11 | $108.15 | $108.15 | $107.06 | $107.48 | $107.48 | 109,544 |
2025-02-10 | $108.28 | $108.48 | $107.81 | $108.32 | $108.32 | 88,623 |
2025-02-07 | $108.17 | $108.72 | $107.18 | $107.29 | $107.29 | 61,000 |
2025-02-06 | $107.62 | $107.78 | $106.78 | $107.62 | $107.62 | 131,088 |
2025-02-05 | $106.40 | $107.10 | $105.92 | $107.08 | $107.08 | 46,611 |
2025-02-04 | $105.96 | $106.68 | $105.96 | $106.61 | $106.61 | 52,290 |
2025-02-03 | $103.61 | $105.87 | $103.42 | $105.40 | $105.40 | 120,794 |
2025-01-31 | $106.75 | $107.08 | $105.47 | $105.68 | $105.68 | 87,723 |
2025-01-30 | $105.95 | $106.60 | $105.52 | $106.03 | $106.03 | 68,426 |
2025-01-29 | $105.82 | $105.82 | $104.93 | $105.41 | $105.41 | 52,317 |
2025-01-28 | $104.56 | $106.34 | $104.15 | $106.06 | $106.06 | 81,836 |
2025-01-27 | $104.00 | $104.77 | $103.48 | $104.24 | $104.24 | 76,265 |
2025-01-24 | $106.40 | $106.67 | $105.78 | $106.16 | $106.16 | 54,183 |
2025-01-23 | $105.30 | $106.36 | $105.14 | $106.35 | $106.35 | 41,932 |
2025-01-22 | $105.41 | $105.84 | $105.29 | $105.39 | $105.39 | 100,558 |
2025-01-21 | $104.26 | $104.40 | $103.52 | $104.27 | $104.27 | 66,295 |
2025-01-17 | $103.78 | $103.78 | $102.72 | $103.00 | $103.00 | 27,453 |
2025-01-16 | $102.03 | $102.88 | $101.78 | $102.44 | $102.44 | 95,051 |
2025-01-15 | $101.65 | $101.90 | $101.26 | $101.69 | $101.69 | 49,138 |
2025-01-14 | $99.80 | $100.39 | $99.14 | $99.76 | $99.76 | 89,795 |
2025-01-13 | $98.66 | $99.40 | $98.10 | $99.40 | $99.40 | 85,696 |
2025-01-10 | $100.21 | $100.50 | $99.30 | $99.89 | $99.89 | 42,022 |
2025-01-08 | $100.69 | $101.26 | $99.95 | $101.26 | $101.26 | 179,050 |
2025-01-07 | $102.44 | $102.44 | $100.22 | $100.82 | $100.82 | 71,409 |
2025-01-06 | $102.38 | $102.68 | $101.75 | $102.40 | $102.40 | 64,317 |
2025-01-03 | $100.42 | $101.72 | $100.42 | $101.56 | $101.56 | 46,942 |
2025-01-02 | $100.50 | $100.65 | $99.26 | $100.27 | $100.27 | 64,484 |
2024-12-31 | $100.55 | $100.55 | $99.49 | $99.70 | $99.70 | 33,414 |
2024-12-30 | $100.12 | $100.86 | $99.40 | $100.34 | $100.34 | 22,156 |
2024-12-27 | $102.24 | $102.24 | $100.54 | $101.39 | $101.39 | 222,586 |
2024-12-26 | $102.39 | $102.79 | $102.22 | $102.68 | $102.68 | 24,031 |
2024-12-24 | $101.82 | $102.65 | $101.72 | $102.64 | $102.64 | 19,689 |
2024-12-23 | $101.45 | $101.83 | $100.59 | $101.66 | $101.66 | 47,092 |
2024-12-20 | $99.27 | $102.38 | $99.27 | $101.43 | $101.43 | 47,619 |
2024-12-19 | $101.25 | $101.53 | $100.17 | $100.17 | $100.17 | 67,475 |
2024-12-18 | $103.90 | $103.90 | $99.79 | $99.81 | $99.81 | 49,705 |
2024-12-17 | $104.22 | $104.22 | $103.34 | $103.90 | $103.90 | 46,966 |
2024-12-16 | $104.00 | $104.68 | $104.00 | $104.50 | $104.50 | 172,463 |
2024-12-13 | $104.80 | $104.80 | $103.46 | $103.72 | $103.72 | 287,317 |
2024-12-12 | $104.47 | $104.90 | $104.32 | $104.40 | $104.40 | 85,869 |
2024-12-11 | $104.51 | $104.89 | $104.38 | $104.79 | $104.79 | 134,032 |
2024-12-10 | $104.24 | $104.82 | $103.41 | $103.70 | $103.70 | 121,228 |
2024-12-09 | $106.36 | $106.36 | $104.06 | $104.10 | $104.10 | 37,736 |
2024-12-06 | $105.85 | $106.51 | $105.85 | $106.37 | $106.37 | 321,856 |
2024-12-05 | $105.71 | $105.98 | $105.25 | $105.34 | $105.34 | 69,111 |
2024-12-04 | $105.09 | $105.70 | $105.09 | $105.68 | $105.68 | 28,599 |
2024-12-03 | $103.48 | $104.20 | $103.48 | $104.11 | $104.11 | 32,247 |
2024-12-02 | $103.46 | $103.80 | $103.46 | $103.62 | $103.62 | 91,536 |
2024-11-29 | $103.16 | $103.60 | $103.14 | $103.45 | $103.45 | 36,170 |
2024-11-27 | $103.66 | $103.68 | $102.36 | $102.85 | $102.85 | 77,689 |
2024-11-26 | $103.24 | $103.83 | $103.18 | $103.77 | $103.77 | 68,018 |
2024-11-25 | $103.45 | $103.66 | $102.75 | $102.98 | $102.98 | 46,256 |
2024-11-22 | $101.48 | $102.72 | $101.48 | $102.68 | $102.68 | 28,350 |
2024-11-21 | $100.45 | $101.60 | $100.07 | $101.40 | $101.40 | 58,058 |
2024-11-20 | $99.64 | $99.94 | $98.79 | $99.94 | $99.94 | 21,365 |
2024-11-19 | $97.82 | $99.50 | $97.76 | $99.50 | $99.50 | 25,733 |
2024-11-18 | $98.64 | $99.03 | $98.24 | $98.42 | $98.42 | 35,636 |
2024-11-15 | $99.05 | $99.20 | $98.23 | $98.53 | $98.53 | 37,502 |
2024-11-14 | $100.88 | $100.88 | $99.78 | $99.85 | $99.85 | 34,666 |
2024-11-13 | $101.21 | $101.80 | $100.87 | $100.90 | $100.90 | 31,836 |
2024-11-12 | $101.02 | $101.21 | $100.54 | $101.05 | $101.05 | 35,179 |
2024-11-11 | $101.10 | $101.18 | $100.42 | $101.18 | $101.18 | 52,441 |
2024-11-08 | $98.96 | $100.60 | $98.96 | $100.60 | $100.60 | 28,662 |
2024-11-07 | $98.22 | $99.11 | $98.22 | $99.08 | $99.08 | 41,949 |
2024-11-06 | $96.34 | $97.01 | $95.83 | $96.99 | $96.99 | 247,692 |
2024-11-05 | $92.50 | $93.97 | $92.45 | $93.97 | $93.97 | 22,372 |
2024-11-04 | $91.86 | $92.57 | $91.86 | $91.96 | $91.96 | 43,868 |
2024-11-01 | $92.00 | $92.67 | $91.96 | $92.07 | $92.07 | 23,589 |
2024-10-31 | $92.39 | $92.50 | $91.36 | $91.41 | $91.41 | 23,586 |
2024-10-30 | $92.99 | $93.48 | $92.84 | $92.85 | $92.85 | 257,610 |
2024-10-29 | $92.48 | $93.27 | $92.22 | $93.21 | $93.21 | 19,120 |
2024-10-28 | $93.15 | $93.15 | $92.65 | $92.66 | $92.66 | 12,240 |
2024-10-25 | $93.13 | $93.28 | $92.34 | $92.43 | $92.43 | 17,240 |
2024-10-24 | $92.66 | $93.00 | $92.39 | $92.61 | $92.61 | 50,233 |
2024-10-23 | $92.92 | $93.04 | $91.79 | $92.29 | $92.29 | 25,797 |
2024-10-22 | $93.37 | $93.52 | $92.97 | $93.24 | $93.24 | 27,626 |
2024-10-21 | $93.93 | $94.28 | $93.56 | $94.04 | $94.04 | 19,830 |
2024-10-18 | $93.94 | $94.15 | $93.89 | $94.00 | $94.00 | 17,763 |
2024-10-17 | $94.28 | $94.28 | $93.59 | $93.75 | $93.75 | 21,360 |
2024-10-16 | $93.76 | $93.92 | $93.40 | $93.79 | $93.79 | 21,438 |
2024-10-15 | $94.21 | $94.32 | $93.61 | $93.61 | $93.61 | 11,688 |
2024-10-14 | $94.09 | $94.27 | $93.90 | $94.10 | $94.10 | 35,842 |
2024-10-11 | $92.81 | $93.88 | $92.81 | $93.73 | $93.73 | 26,381 |
2024-10-10 | $92.35 | $92.94 | $92.15 | $92.94 | $92.94 | 24,539 |
2024-10-09 | $91.83 | $92.65 | $91.83 | $92.62 | $92.62 | 11,904 |
2024-10-08 | $91.32 | $91.92 | $91.32 | $91.38 | $91.38 | 79,298 |
2024-10-07 | $91.60 | $91.77 | $90.74 | $90.89 | $90.89 | 13,264 |
2024-10-04 | $91.24 | $91.93 | $91.10 | $91.93 | $91.93 | 22,668 |
2024-10-03 | $90.18 | $90.68 | $90.13 | $90.63 | $90.63 | 12,673 |
2024-10-02 | $90.19 | $90.72 | $89.89 | $90.53 | $90.53 | 14,374 |
2024-10-01 | $91.19 | $91.19 | $89.68 | $90.31 | $90.31 | 27,825 |
2024-09-30 | $90.52 | $91.15 | $90.50 | $91.06 | $91.06 | 33,344 |
2024-09-27 | $91.26 | $91.30 | $90.62 | $90.79 | $90.79 | 18,937 |
2024-09-26 | $91.70 | $91.70 | $90.66 | $91.07 | $91.07 | 11,622 |
2024-09-25 | $91.11 | $91.11 | $90.53 | $90.67 | $90.67 | 18,885 |
2024-09-24 | $91.08 | $91.18 | $90.58 | $91.11 | $91.11 | 21,908 |
2024-09-23 | $90.57 | $90.97 | $90.49 | $90.82 | $90.82 | 23,945 |
2024-09-20 | $90.11 | $90.40 | $89.87 | $90.39 | $90.32 | 19,709 |
2024-09-19 | $90.36 | $90.56 | $90.15 | $90.35 | $90.28 | 15,253 |
2024-09-18 | $89.08 | $89.75 | $88.71 | $88.87 | $88.80 | 19,848 |
2024-09-17 | $89.27 | $89.62 | $88.80 | $89.12 | $89.05 | 58,735 |
2024-09-16 | $88.56 | $89.03 | $88.36 | $88.93 | $88.86 | 61,523 |
2024-09-13 | $87.89 | $88.62 | $87.89 | $88.43 | $88.43 | 31,374 |
2024-09-12 | $87.38 | $87.99 | $86.99 | $87.62 | $87.62 | 63,133 |
2024-09-11 | $86.04 | $87.10 | $84.92 | $87.02 | $87.02 | 61,305 |
2024-09-10 | $86.19 | $86.19 | $85.42 | $86.01 | $86.01 | 40,287 |
2024-09-09 | $85.53 | $86.33 | $85.50 | $85.82 | $85.82 | 67,442 |
2024-09-06 | $86.42 | $86.42 | $84.83 | $85.03 | $85.03 | 124,727 |
2024-09-05 | $86.51 | $86.82 | $85.87 | $86.29 | $86.29 | 24,397 |
2024-09-04 | $86.26 | $86.90 | $86.26 | $86.63 | $86.63 | 149,434 |
2024-09-03 | $88.26 | $88.44 | $86.44 | $86.74 | $86.74 | 14,090 |
2024-08-30 | $89.02 | $89.02 | $88.03 | $89.00 | $89.00 | 27,462 |
2024-08-29 | $88.28 | $89.31 | $88.17 | $88.52 | $88.52 | 52,139 |
2024-08-28 | $88.41 | $88.49 | $87.36 | $87.91 | $87.91 | 14,309 |
2024-08-27 | $88.13 | $88.89 | $88.09 | $88.82 | $88.82 | 27,133 |
2024-08-26 | $89.02 | $89.13 | $88.41 | $88.52 | $88.52 | 22,196 |
2024-08-23 | $88.22 | $88.86 | $88.22 | $88.79 | $88.79 | 21,504 |
2024-08-22 | $88.54 | $88.54 | $87.51 | $87.51 | $87.51 | 47,335 |
2024-08-21 | $87.71 | $88.35 | $87.71 | $88.35 | $88.35 | 227,467 |
2024-08-20 | $87.55 | $87.98 | $87.20 | $87.52 | $87.52 | 39,527 |
2024-08-19 | $86.72 | $87.58 | $86.72 | $87.58 | $87.58 | 19,551 |
2024-08-16 | $86.49 | $86.98 | $86.49 | $86.74 | $86.74 | 22,160 |
2024-08-15 | $86.22 | $86.85 | $86.18 | $86.76 | $86.76 | 15,054 |
2024-08-14 | $85.51 | $85.51 | $84.82 | $85.25 | $85.25 | 53,115 |
2024-08-13 | $83.87 | $84.98 | $83.87 | $84.79 | $84.79 | 52,999 |
2024-08-12 | $84.16 | $84.16 | $83.38 | $83.59 | $83.59 | 20,818 |
2024-08-09 | $83.36 | $84.08 | $83.15 | $83.96 | $83.96 | 28,374 |
2024-08-08 | $82.11 | $83.42 | $81.76 | $83.37 | $83.37 | 25,656 |
2024-08-07 | $82.97 | $83.28 | $81.20 | $81.20 | $81.20 | 97,895 |
2024-08-06 | $80.91 | $82.57 | $80.74 | $81.53 | $81.53 | 25,890 |
2024-08-05 | $78.30 | $80.94 | $78.11 | $80.24 | $80.24 | 64,580 |
2024-08-02 | $82.52 | $82.52 | $81.33 | $82.11 | $82.11 | 28,973 |
2024-08-01 | $86.06 | $86.70 | $83.67 | $84.25 | $84.25 | 43,788 |
2024-07-31 | $85.91 | $86.54 | $85.49 | $85.88 | $85.88 | 239,866 |
2024-07-30 | $85.32 | $85.32 | $83.96 | $84.63 | $84.63 | 158,019 |
2024-07-29 | $85.48 | $85.69 | $85.02 | $85.09 | $85.09 | 82,160 |
2024-07-26 | $84.96 | $85.54 | $84.68 | $85.00 | $85.00 | 44,164 |
2024-07-25 | $84.36 | $85.67 | $83.84 | $84.30 | $84.30 | 67,195 |
2024-07-24 | $85.36 | $85.54 | $84.11 | $84.13 | $84.13 | 103,634 |
2024-07-23 | $86.11 | $86.70 | $86.11 | $86.20 | $86.20 | 27,644 |
2024-07-22 | $85.70 | $86.41 | $85.42 | $86.39 | $86.39 | 51,518 |
2024-07-19 | $85.34 | $85.82 | $84.91 | $85.18 | $85.18 | 20,718 |
2024-07-18 | $86.64 | $86.76 | $85.15 | $85.47 | $85.47 | 28,126 |
2024-07-17 | $87.42 | $87.61 | $86.20 | $86.20 | $86.20 | 138,011 |
2024-07-16 | $87.95 | $88.49 | $87.89 | $88.49 | $88.49 | 20,298 |
2024-07-15 | $87.50 | $88.15 | $87.11 | $87.47 | $87.47 | 35,241 |
2024-07-12 | $86.95 | $87.74 | $86.95 | $87.27 | $87.27 | 43,974 |
2024-07-11 | $87.02 | $87.21 | $86.60 | $86.69 | $86.69 | 29,026 |
2024-07-10 | $86.38 | $86.70 | $85.89 | $86.69 | $86.69 | 46,961 |
2024-07-09 | $86.87 | $86.87 | $86.11 | $86.11 | $86.11 | 43,848 |
2024-07-08 | $86.65 | $86.80 | $86.55 | $86.76 | $86.76 | 21,330 |
2024-07-05 | $86.49 | $86.80 | $86.33 | $86.75 | $86.75 | 34,934 |
2024-07-03 | $86.08 | $86.45 | $86.08 | $86.41 | $86.41 | 21,501 |
2024-07-02 | $85.58 | $86.22 | $85.58 | $86.19 | $86.19 | 88,923 |
2024-07-01 | $86.11 | $86.11 | $85.46 | $85.88 | $85.88 | 37,968 |
2024-06-28 | $86.28 | $86.80 | $85.95 | $85.97 | $85.97 | 18,282 |
2024-06-27 | $85.58 | $86.24 | $85.58 | $86.14 | $86.14 | 18,715 |
2024-06-26 | $85.57 | $85.71 | $85.20 | $85.57 | $85.57 | 43,006 |
2024-06-25 | $85.77 | $85.88 | $85.50 | $85.85 | $85.85 | 71,790 |
2024-06-24 | $85.63 | $86.02 | $85.47 | $85.47 | $85.47 | 23,880 |
2024-06-21 | $85.66 | $85.97 | $85.15 | $85.97 | $85.88 | 29,501 |
2024-06-20 | $86.37 | $86.37 | $85.46 | $85.72 | $85.72 | 27,838 |
2024-06-18 | $86.06 | $86.40 | $86.00 | $86.40 | $86.40 | 113,690 |
2024-06-17 | $84.97 | $86.15 | $84.87 | $85.91 | $85.91 | 159,789 |
2024-06-14 | $85.08 | $85.08 | $84.63 | $84.92 | $84.92 | 119,891 |
2024-06-13 | $85.46 | $85.46 | $84.70 | $85.25 | $85.25 | 21,791 |
2024-06-12 | $85.41 | $85.73 | $85.09 | $85.42 | $85.42 | 20,044 |
2024-06-11 | $84.18 | $84.34 | $83.73 | $84.32 | $84.32 | 20,221 |
2024-06-10 | $83.50 | $84.43 | $83.43 | $84.34 | $84.34 | 32,219 |
2024-06-07 | $83.73 | $84.21 | $83.73 | $83.74 | $83.74 | 51,543 |
2024-06-06 | $84.25 | $84.47 | $83.93 | $83.97 | $83.97 | 74,292 |
2024-06-05 | $83.19 | $84.26 | $83.19 | $84.23 | $84.23 | 17,002 |
2024-06-04 | $83.09 | $83.09 | $82.38 | $82.77 | $82.77 | 18,456 |
2024-06-03 | $83.74 | $86.66 | $81.55 | $83.11 | $83.11 | 51,807 |
2024-05-31 | $83.41 | $83.41 | $81.97 | $83.35 | $83.35 | 38,869 |
2024-05-30 | $83.74 | $83.74 | $82.85 | $82.94 | $82.94 | 36,220 |
2024-05-29 | $83.94 | $84.37 | $83.94 | $84.12 | $84.12 | 27,639 |
2024-05-28 | $85.10 | $85.10 | $84.52 | $84.73 | $84.73 | 32,262 |
2024-05-24 | $84.31 | $84.98 | $84.22 | $84.85 | $84.85 | 23,633 |
2024-05-23 | $84.77 | $84.77 | $83.65 | $83.86 | $83.86 | 25,973 |
2024-05-22 | $84.74 | $84.86 | $83.94 | $84.17 | $84.17 | 141,706 |
2024-05-21 | $84.41 | $84.67 | $84.27 | $84.57 | $84.57 | 74,751 |
2024-05-20 | $84.16 | $84.73 | $84.16 | $84.64 | $84.64 | 230,828 |
2024-05-17 | $84.34 | $84.34 | $83.84 | $84.18 | $84.18 | 417,418 |
2024-05-16 | $84.70 | $84.77 | $84.12 | $84.12 | $84.12 | 79,765 |
2024-05-15 | $84.03 | $84.76 | $84.03 | $84.74 | $84.74 | 25,808 |
2024-05-14 | $82.98 | $83.43 | $82.89 | $83.39 | $83.39 | 21,853 |
2024-05-13 | $83.50 | $83.58 | $82.87 | $82.93 | $82.93 | 49,323 |
2024-05-10 | $83.64 | $83.82 | $83.11 | $83.25 | $83.25 | 24,272 |
2024-05-09 | $82.61 | $83.16 | $82.47 | $83.13 | $83.13 | 43,295 |
2024-05-08 | $82.22 | $82.60 | $82.19 | $82.33 | $82.33 | 17,045 |
2024-05-07 | $82.80 | $83.07 | $82.61 | $82.71 | $82.71 | 30,669 |
2024-05-06 | $82.10 | $82.77 | $82.10 | $82.77 | $82.77 | 39,726 |
2024-05-03 | $81.53 | $81.94 | $81.27 | $81.53 | $81.53 | 19,209 |
2024-05-02 | $80.32 | $80.70 | $79.83 | $80.66 | $80.66 | 170,034 |
2024-05-01 | $79.46 | $80.71 | $79.07 | $79.40 | $79.40 | 18,051 |
2024-04-30 | $80.72 | $81.04 | $79.66 | $79.66 | $79.66 | 27,026 |
2024-04-29 | $81.15 | $81.28 | $80.69 | $81.11 | $81.11 | 16,927 |
2024-04-26 | $80.51 | $81.17 | $80.51 | $81.01 | $81.01 | 23,686 |
2024-04-25 | $79.67 | $80.48 | $79.29 | $80.27 | $80.27 | 26,702 |
2024-04-24 | $81.30 | $81.54 | $80.38 | $80.81 | $80.81 | 22,661 |
2024-04-23 | $79.84 | $81.13 | $79.84 | $81.01 | $81.01 | 37,934 |
2024-04-22 | $79.22 | $79.97 | $78.70 | $79.44 | $79.44 | 224,312 |
2024-04-19 | $79.40 | $79.76 | $78.42 | $78.74 | $78.74 | 38,324 |
2024-04-18 | $80.48 | $80.62 | $79.60 | $79.67 | $79.67 | 20,402 |
2024-04-17 | $81.23 | $81.23 | $79.91 | $80.08 | $80.08 | 21,953 |
2024-04-16 | $80.66 | $81.17 | $80.51 | $80.87 | $80.87 | 46,485 |
2024-04-15 | $82.79 | $82.82 | $80.56 | $80.67 | $80.67 | 50,429 |
2024-04-12 | $82.77 | $82.96 | $81.90 | $82.16 | $82.16 | 18,013 |
2024-04-11 | $83.37 | $83.72 | $82.69 | $83.47 | $83.47 | 37,291 |
2024-04-10 | $82.75 | $83.33 | $82.72 | $82.98 | $82.98 | 39,536 |
2024-04-09 | $84.53 | $84.53 | $83.09 | $83.85 | $83.85 | 27,755 |
2024-04-08 | $84.36 | $84.36 | $83.82 | $84.02 | $84.02 | 42,039 |
2024-04-05 | $83.08 | $84.26 | $83.08 | $83.98 | $83.98 | 26,018 |
2024-04-04 | $84.80 | $84.80 | $82.82 | $82.86 | $82.86 | 31,289 |
2024-04-03 | $83.44 | $84.45 | $83.44 | $84.02 | $84.02 | 44,806 |
2024-04-02 | $83.72 | $83.75 | $83.17 | $83.64 | $83.64 | 36,256 |
2024-04-01 | $85.15 | $85.15 | $84.52 | $84.68 | $84.68 | 35,783 |
2024-03-28 | $85.08 | $85.31 | $84.82 | $84.94 | $84.94 | 40,963 |
2024-03-27 | $85.34 | $85.34 | $84.51 | $85.02 | $85.02 | 44,166 |
2024-03-26 | $85.34 | $85.45 | $84.84 | $84.86 | $84.86 | 34,174 |
2024-03-25 | $85.00 | $85.21 | $84.90 | $84.95 | $84.95 | 31,260 |
2024-03-22 | $85.47 | $85.52 | $84.85 | $85.21 | $85.21 | 183,173 |
2024-03-21 | $85.53 | $86.00 | $85.36 | $85.74 | $85.74 | 90,254 |
2024-03-20 | $84.04 | $84.92 | $83.92 | $84.82 | $84.76 | 28,840 |
2024-03-19 | $82.73 | $83.86 | $82.73 | $83.79 | $83.73 | 45,100 |
2024-03-18 | $83.26 | $83.51 | $83.07 | $83.14 | $83.08 | 58,194 |
2024-03-15 | $83.10 | $83.13 | $82.56 | $82.62 | $82.62 | 72,304 |
2024-03-14 | $84.09 | $84.09 | $83.07 | $83.55 | $83.55 | 85,131 |
2024-03-13 | $83.89 | $84.16 | $83.73 | $83.86 | $83.86 | 16,741 |
2024-03-12 | $83.15 | $83.88 | $82.76 | $83.79 | $83.79 | 119,794 |
2024-03-11 | $82.71 | $82.84 | $82.22 | $82.66 | $82.66 | 47,912 |
2024-03-08 | $84.14 | $84.78 | $83.10 | $83.13 | $83.13 | 44,922 |
2024-03-07 | $83.40 | $84.00 | $83.16 | $83.95 | $83.95 | 43,172 |
2024-03-06 | $82.97 | $83.18 | $82.53 | $82.78 | $82.78 | 63,385 |
2024-03-05 | $83.06 | $83.06 | $81.66 | $82.07 | $82.07 | 50,092 |
2024-03-04 | $83.59 | $83.72 | $83.28 | $83.38 | $83.38 | 55,248 |
2024-03-01 | $82.71 | $83.45 | $82.66 | $83.44 | $83.44 | 35,506 |
2024-02-29 | $82.75 | $82.75 | $82.13 | $82.47 | $82.47 | 41,034 |
2024-02-28 | $81.99 | $82.23 | $81.91 | $82.12 | $82.12 | 28,617 |
2024-02-27 | $82.50 | $82.50 | $82.00 | $82.26 | $82.26 | 38,018 |
2024-02-26 | $81.89 | $82.34 | $81.81 | $81.98 | $81.98 | 31,527 |
2024-02-23 | $81.86 | $81.94 | $81.34 | $81.72 | $81.72 | 17,662 |
2024-02-22 | $81.16 | $81.67 | $80.99 | $81.54 | $81.54 | 39,878 |
2024-02-21 | $79.90 | $79.90 | $79.13 | $79.73 | $79.73 | 23,703 |
2024-02-20 | $80.82 | $80.82 | $80.15 | $80.51 | $80.51 | 57,585 |
2024-02-16 | $82.21 | $82.21 | $81.12 | $81.12 | $81.12 | 79,810 |
2024-02-15 | $82.12 | $82.33 | $81.80 | $82.24 | $82.24 | 43,247 |
2024-02-14 | $81.26 | $81.70 | $80.97 | $81.70 | $81.70 | 175,865 |
2024-02-13 | $80.24 | $81.18 | $80.01 | $80.72 | $80.72 | 35,298 |
2024-02-12 | $82.12 | $82.22 | $81.63 | $81.68 | $81.68 | 167,144 |
2024-02-09 | $81.77 | $82.13 | $81.43 | $81.95 | $81.95 | 40,821 |
2024-02-08 | $80.91 | $81.51 | $80.75 | $81.44 | $81.44 | 49,563 |
2024-02-07 | $80.51 | $81.00 | $80.10 | $80.76 | $80.76 | 33,362 |
2024-02-06 | $80.09 | $80.14 | $79.59 | $79.95 | $79.95 | 41,507 |
2024-02-05 | $80.25 | $80.40 | $79.29 | $79.91 | $79.91 | 51,678 |
2024-02-02 | $79.63 | $80.71 | $79.63 | $80.40 | $80.40 | 32,577 |
2024-02-01 | $78.86 | $79.55 | $78.65 | $79.53 | $79.53 | 35,261 |
2024-01-31 | $79.81 | $79.81 | $78.52 | $78.52 | $78.52 | 41,937 |
2024-01-30 | $79.69 | $80.01 | $79.68 | $79.89 | $79.89 | 34,472 |
2024-01-29 | $78.99 | $79.86 | $78.99 | $79.85 | $79.85 | 76,308 |
2024-01-26 | $78.93 | $79.21 | $78.79 | $78.94 | $78.94 | 37,927 |
2024-01-25 | $79.38 | $79.38 | $78.57 | $78.90 | $78.90 | 157,000 |
2024-01-24 | $79.39 | $79.53 | $78.65 | $78.67 | $78.67 | 32,843 |
2024-01-23 | $78.77 | $78.77 | $78.29 | $78.60 | $78.60 | 99,722 |
2024-01-22 | $78.57 | $78.84 | $78.53 | $78.72 | $78.72 | 29,369 |
2024-01-19 | $77.73 | $78.08 | $77.21 | $78.06 | $78.06 | 36,022 |
2024-01-18 | $76.76 | $77.31 | $76.43 | $77.21 | $77.21 | 37,116 |
2024-01-17 | $76.24 | $76.39 | $75.83 | $76.39 | $76.39 | 109,491 |
2024-01-16 | $76.55 | $76.87 | $76.29 | $76.63 | $76.63 | 30,930 |
2024-01-12 | $76.81 | $77.03 | $76.39 | $76.66 | $76.66 | 32,223 |
2024-01-11 | $76.34 | $76.58 | $75.69 | $76.56 | $76.56 | 54,553 |
2024-01-10 | $75.70 | $76.26 | $75.57 | $76.13 | $76.13 | 22,649 |
2024-01-09 | $74.94 | $75.64 | $74.94 | $75.53 | $75.53 | 25,934 |
2024-01-08 | $74.01 | $75.45 | $74.01 | $75.45 | $75.45 | 63,197 |
2024-01-05 | $73.79 | $74.29 | $73.78 | $73.83 | $73.83 | 57,582 |
2024-01-04 | $74.02 | $74.45 | $73.91 | $73.92 | $73.92 | 18,519 |
2024-01-03 | $74.58 | $74.66 | $74.03 | $74.04 | $74.04 | 26,408 |
2024-01-02 | $75.56 | $75.66 | $74.67 | $75.00 | $75.00 | 51,504 |
2023-12-29 | $76.34 | $76.49 | $75.85 | $76.08 | $76.08 | 27,455 |
2023-12-28 | $76.46 | $76.59 | $76.35 | $76.40 | $76.40 | 19,309 |
2023-12-27 | $76.64 | $76.64 | $76.36 | $76.48 | $76.48 | 71,807 |
2023-12-26 | $76.27 | $76.69 | $76.27 | $76.55 | $76.55 | 126,390 |
2023-12-22 | $76.18 | $76.41 | $76.10 | $76.19 | $76.19 | 161,860 |
2023-12-21 | $75.82 | $76.08 | $75.56 | $76.06 | $76.06 | 32,118 |
2023-12-20 | $76.20 | $76.45 | $75.20 | $75.21 | $75.21 | 238,469 |
2023-12-19 | $75.90 | $76.30 | $75.86 | $76.30 | $76.30 | 39,307 |
2023-12-18 | $75.55 | $75.74 | $75.35 | $75.65 | $75.65 | 82,743 |
2023-12-15 | $75.12 | $75.48 | $75.00 | $75.31 | $75.31 | 49,466 |
2023-12-14 | $75.84 | $75.92 | $74.81 | $75.23 | $75.23 | 90,734 |
2023-12-13 | $74.66 | $75.55 | $74.45 | $75.42 | $75.42 | 117,765 |
2023-12-12 | $73.97 | $74.70 | $73.97 | $74.60 | $74.60 | 31,068 |
2023-12-11 | $73.28 | $74.10 | $73.15 | $73.86 | $73.86 | 63,320 |
2023-12-08 | $72.32 | $73.13 | $72.32 | $73.03 | $73.03 | 31,366 |
2023-12-07 | $72.37 | $72.57 | $72.30 | $72.53 | $72.53 | 27,719 |
2023-12-06 | $72.65 | $72.81 | $71.95 | $72.00 | $72.00 | 29,807 |
2023-12-05 | $72.05 | $72.40 | $72.02 | $72.29 | $72.29 | 48,087 |
2023-12-04 | $72.51 | $72.82 | $72.02 | $72.56 | $72.56 | 96,922 |
2023-12-01 | $71.73 | $72.92 | $71.73 | $72.92 | $72.92 | 17,159 |
2023-11-30 | $71.69 | $71.91 | $71.35 | $71.85 | $71.85 | 133,753 |
2023-11-29 | $71.90 | $72.16 | $71.58 | $71.65 | $71.65 | 20,632 |
2023-11-28 | $71.73 | $71.84 | $71.34 | $71.42 | $71.42 | 27,250 |
2023-11-27 | $71.69 | $71.95 | $71.68 | $71.81 | $71.81 | 65,723 |
2023-11-24 | $71.57 | $71.79 | $71.57 | $71.75 | $71.75 | 11,778 |
2023-11-22 | $71.45 | $71.87 | $71.45 | $71.56 | $71.56 | 20,631 |
2023-11-21 | $71.32 | $71.45 | $71.15 | $71.36 | $71.36 | 81,017 |
2023-11-20 | $71.01 | $71.60 | $70.84 | $71.46 | $71.46 | 41,583 |
2023-11-17 | $70.83 | $70.98 | $70.72 | $70.87 | $70.87 | 20,135 |
2023-11-16 | $70.50 | $71.10 | $70.38 | $70.50 | $70.50 | 44,666 |
2023-11-15 | $71.09 | $71.49 | $70.77 | $70.80 | $70.80 | 39,036 |
2023-11-14 | $70.41 | $71.19 | $70.41 | $71.03 | $71.03 | 56,567 |
2023-11-13 | $69.15 | $69.36 | $68.79 | $69.20 | $69.20 | 42,495 |
2023-11-10 | $68.21 | $69.12 | $68.06 | $69.12 | $69.12 | 22,087 |
2023-11-09 | $68.91 | $68.91 | $68.00 | $68.05 | $68.05 | 89,301 |
2023-11-08 | $68.65 | $68.75 | $68.29 | $68.50 | $68.50 | 30,255 |
2023-11-07 | $68.08 | $68.67 | $67.94 | $68.46 | $68.46 | 83,198 |
2023-11-06 | $68.07 | $68.19 | $67.61 | $67.95 | $67.95 | 24,719 |
2023-11-03 | $67.06 | $68.18 | $67.06 | $67.94 | $67.94 | 37,885 |
2023-11-02 | $66.61 | $67.02 | $66.43 | $66.94 | $66.94 | 60,211 |
2023-11-01 | $65.62 | $66.03 | $65.38 | $65.97 | $65.97 | 36,786 |
2023-10-31 | $65.00 | $65.64 | $64.77 | $65.53 | $65.53 | 110,881 |
2023-10-30 | $64.92 | $65.46 | $64.48 | $64.94 | $64.94 | 87,840 |
2023-10-27 | $64.63 | $65.02 | $64.22 | $64.44 | $64.44 | 18,032 |
2023-10-26 | $65.25 | $65.39 | $64.53 | $64.67 | $64.67 | 66,423 |
2023-10-25 | $65.88 | $65.88 | $64.94 | $65.06 | $65.06 | 38,677 |
2023-10-24 | $66.11 | $66.55 | $65.84 | $66.28 | $66.28 | 33,778 |
2023-10-23 | $65.85 | $66.19 | $65.52 | $65.67 | $65.67 | 57,715 |
2023-10-20 | $66.94 | $67.03 | $66.03 | $66.03 | $66.03 | 16,911 |
2023-10-19 | $67.82 | $67.99 | $66.95 | $66.99 | $66.99 | 38,817 |
2023-10-18 | $68.50 | $68.50 | $67.64 | $67.66 | $67.66 | 35,405 |
2023-10-17 | $68.08 | $69.11 | $68.08 | $68.80 | $68.80 | 22,109 |
2023-10-16 | $67.85 | $68.59 | $67.85 | $68.37 | $68.37 | 89,224 |
2023-10-13 | $68.26 | $68.26 | $67.46 | $67.61 | $67.61 | 51,569 |
2023-10-12 | $68.89 | $68.89 | $67.77 | $68.08 | $68.08 | 251,259 |
2023-10-11 | $68.74 | $68.78 | $68.26 | $68.77 | $68.77 | 85,734 |
2023-10-10 | $68.24 | $68.99 | $68.17 | $68.47 | $68.47 | 17,828 |
2023-10-09 | $67.40 | $68.18 | $67.31 | $68.09 | $68.09 | 17,102 |
2023-10-06 | $66.33 | $68.02 | $66.33 | $67.75 | $67.75 | 43,632 |
2023-10-05 | $66.83 | $66.88 | $66.24 | $66.74 | $66.74 | 46,250 |
2023-10-04 | $66.39 | $66.96 | $66.22 | $66.87 | $66.87 | 118,334 |
2023-10-03 | $67.10 | $67.17 | $65.94 | $66.19 | $66.19 | 32,416 |
2023-10-02 | $67.33 | $67.53 | $67.04 | $67.40 | $67.40 | 27,986 |
2023-09-29 | $68.25 | $68.33 | $67.30 | $67.39 | $67.39 | 33,680 |
2023-09-28 | $66.93 | $67.90 | $66.89 | $67.73 | $67.73 | 16,986 |
2023-09-27 | $66.86 | $67.24 | $66.50 | $66.94 | $66.94 | 32,543 |
2023-09-26 | $66.98 | $67.07 | $66.40 | $66.52 | $66.52 | 22,730 |
2023-09-25 | $66.63 | $67.31 | $66.63 | $67.25 | $67.25 | 64,959 |
2023-09-22 | $67.23 | $67.42 | $66.93 | $66.97 | $66.97 | 23,547 |
2023-09-21 | $67.81 | $67.81 | $66.87 | $66.91 | $66.91 | 49,355 |
2023-09-20 | $69.00 | $69.05 | $68.23 | $68.23 | $68.17 | 45,019 |
2023-09-19 | $70.54 | $70.54 | $68.29 | $68.68 | $68.62 | 61,148 |
2023-09-18 | $68.61 | $69.03 | $68.57 | $68.84 | $68.78 | 66,934 |
2023-09-15 | $69.53 | $69.53 | $68.64 | $68.73 | $68.67 | 23,708 |
2023-09-14 | $69.64 | $69.89 | $69.37 | $69.82 | $69.82 | 15,210 |
2023-09-13 | $69.79 | $69.79 | $69.21 | $69.40 | $69.40 | 25,126 |
2023-09-12 | $69.71 | $70.11 | $69.54 | $69.62 | $69.62 | 15,648 |
2023-09-11 | $70.06 | $70.17 | $69.90 | $70.13 | $70.13 | 14,585 |
2023-09-08 | $70.02 | $70.07 | $69.70 | $69.85 | $69.85 | 26,583 |
2023-09-07 | $69.90 | $69.90 | $69.28 | $69.73 | $69.73 | 27,986 |
2023-09-06 | $70.18 | $70.18 | $69.67 | $70.01 | $70.01 | 28,102 |
2023-09-05 | $70.43 | $70.43 | $69.87 | $70.08 | $70.08 | 22,928 |
2023-09-01 | $70.71 | $70.71 | $70.34 | $70.49 | $70.49 | 20,211 |
2023-08-31 | $70.49 | $70.53 | $70.13 | $70.15 | $70.15 | 31,460 |
2023-08-30 | $69.73 | $70.34 | $69.73 | $70.19 | $70.19 | 87,433 |
2023-08-29 | $68.89 | $69.85 | $68.66 | $69.85 | $69.85 | 22,230 |
2023-08-28 | $68.92 | $68.95 | $68.64 | $68.79 | $68.79 | 18,739 |
2023-08-25 | $68.25 | $68.54 | $67.77 | $68.31 | $68.31 | 12,915 |
2023-08-24 | $69.33 | $69.33 | $67.85 | $67.85 | $67.85 | 8,707 |
2023-08-23 | $68.35 | $69.04 | $68.17 | $68.81 | $68.81 | 59,764 |
2023-08-22 | $68.56 | $68.56 | $67.99 | $68.04 | $68.04 | 31,915 |
2023-08-21 | $68.02 | $68.24 | $67.67 | $68.12 | $68.12 | 33,174 |
2023-08-18 | $66.88 | $67.83 | $66.88 | $67.68 | $67.68 | 18,573 |
2023-08-17 | $68.72 | $68.73 | $67.51 | $67.51 | $67.51 | 12,894 |
2023-08-16 | $69.03 | $69.29 | $68.43 | $68.43 | $68.43 | 33,776 |
2023-08-15 | $69.48 | $69.48 | $68.93 | $68.99 | $68.99 | 157,139 |
2023-08-14 | $69.01 | $69.58 | $69.01 | $69.58 | $69.58 | 22,478 |
2023-08-11 | $68.89 | $69.31 | $68.77 | $69.01 | $69.01 | 27,439 |
2023-08-10 | $69.57 | $69.96 | $68.96 | $69.16 | $69.16 | 29,669 |
2023-08-09 | $69.46 | $69.49 | $68.91 | $69.04 | $69.04 | 23,968 |
2023-08-08 | $69.22 | $69.28 | $68.65 | $69.19 | $69.19 | 59,407 |
2023-08-07 | $69.10 | $69.68 | $69.10 | $69.65 | $69.65 | 18,179 |
2023-08-04 | $69.55 | $69.64 | $68.86 | $68.86 | $68.86 | 30,984 |
2023-08-03 | $69.19 | $69.67 | $69.14 | $69.45 | $69.45 | 17,778 |
2023-08-02 | $70.19 | $70.19 | $69.28 | $69.45 | $69.45 | 46,370 |
2023-08-01 | $70.82 | $70.82 | $70.13 | $70.42 | $70.42 | 55,212 |
2023-07-31 | $70.56 | $70.91 | $70.55 | $70.77 | $70.77 | 21,981 |
2023-07-28 | $70.25 | $70.61 | $70.19 | $70.48 | $70.48 | 74,454 |
2023-07-27 | $71.24 | $71.24 | $69.72 | $69.86 | $69.86 | 31,590 |
2023-07-26 | $70.50 | $70.79 | $70.32 | $70.60 | $70.60 | 26,244 |
2023-07-25 | $70.55 | $71.05 | $70.46 | $70.82 | $70.82 | 32,578 |
2023-07-24 | $70.79 | $70.79 | $70.36 | $70.49 | $70.49 | 37,052 |
2023-07-21 | $70.99 | $71.11 | $70.55 | $70.55 | $70.55 | 27,991 |
2023-07-20 | $71.51 | $71.51 | $70.64 | $70.68 | $70.68 | 21,865 |
2023-07-19 | $72.09 | $72.09 | $71.56 | $71.71 | $71.71 | 67,409 |
2023-07-18 | $71.33 | $71.82 | $71.14 | $71.72 | $71.72 | 36,061 |
2023-07-17 | $70.67 | $71.34 | $70.36 | $71.23 | $71.23 | 149,941 |
2023-07-14 | $70.71 | $70.71 | $70.38 | $70.55 | $70.55 | 85,898 |
2023-07-13 | $70.50 | $70.65 | $70.17 | $70.47 | $70.47 | 20,110 |
2023-07-12 | $70.44 | $70.44 | $69.77 | $69.87 | $69.87 | 22,398 |
2023-07-11 | $69.39 | $69.73 | $69.17 | $69.64 | $69.64 | 74,949 |
2023-07-10 | $68.14 | $69.12 | $68.14 | $69.12 | $69.12 | 21,731 |
2023-07-07 | $68.16 | $68.64 | $68.04 | $68.04 | $68.04 | 76,018 |
2023-07-06 | $68.33 | $68.33 | $67.72 | $68.13 | $68.13 | 17,554 |
2023-07-05 | $68.81 | $68.94 | $68.66 | $68.78 | $68.78 | 23,848 |
2023-07-03 | $69.34 | $69.34 | $68.79 | $69.05 | $69.05 | 22,740 |
2023-06-30 | $68.98 | $69.33 | $68.75 | $69.11 | $69.11 | 160,429 |
2023-06-29 | $68.21 | $68.36 | $68.09 | $68.32 | $68.32 | 77,986 |
2023-06-28 | $67.71 | $68.22 | $67.71 | $67.99 | $67.99 | 23,050 |
2023-06-27 | $67.17 | $67.92 | $67.12 | $67.83 | $67.83 | 30,549 |
2023-06-26 | $66.94 | $67.45 | $66.84 | $66.84 | $66.84 | 32,348 |
2023-06-23 | $67.28 | $67.38 | $66.90 | $67.01 | $67.01 | 33,521 |
2023-06-22 | $67.13 | $67.51 | $66.97 | $67.49 | $67.49 | 176,362 |
2023-06-21 | $67.35 | $67.56 | $67.25 | $67.27 | $67.27 | 16,589 |
2023-06-20 | $67.93 | $67.93 | $67.30 | $67.57 | $67.57 | 18,772 |
2023-06-16 | $69.21 | $69.21 | $68.01 | $68.09 | $68.00 | 109,192 |
2023-06-15 | $67.35 | $68.61 | $67.31 | $68.46 | $68.37 | 233,937 |
2023-06-14 | $67.77 | $67.82 | $67.03 | $67.50 | $67.42 | 152,480 |
2023-06-13 | $67.69 | $67.76 | $67.44 | $67.76 | $67.68 | 92,540 |
2023-06-12 | $66.59 | $67.14 | $66.47 | $67.13 | $67.05 | 33,578 |
2023-06-09 | $66.69 | $66.81 | $66.15 | $66.32 | $66.24 | 12,440 |
2023-06-08 | $65.76 | $66.42 | $65.76 | $66.37 | $66.29 | 32,410 |
2023-06-07 | $66.94 | $66.94 | $65.88 | $65.93 | $65.85 | 28,967 |
2023-06-06 | $66.38 | $66.67 | $66.18 | $66.59 | $66.51 | 56,814 |
2023-06-05 | $66.06 | $66.53 | $65.83 | $66.28 | $66.20 | 29,987 |
2023-06-02 | $65.80 | $66.19 | $65.50 | $66.15 | $66.07 | 36,461 |
2023-06-01 | $64.40 | $65.28 | $64.25 | $65.05 | $64.97 | 24,419 |
2023-05-31 | $64.61 | $64.61 | $64.01 | $64.42 | $64.34 | 37,102 |
2023-05-30 | $65.46 | $65.50 | $64.58 | $64.87 | $64.79 | 28,597 |
2023-05-26 | $64.10 | $65.08 | $64.10 | $64.81 | $64.73 | 18,952 |
2023-05-25 | $63.93 | $64.38 | $63.69 | $64.16 | $64.08 | 49,142 |
2023-05-24 | $63.49 | $63.57 | $63.06 | $63.38 | $63.30 | 66,994 |
2023-05-23 | $64.67 | $64.67 | $63.71 | $63.75 | $63.67 | 138,703 |
2023-05-22 | $65.17 | $65.21 | $64.87 | $64.93 | $64.93 | 78,632 |
2023-05-19 | $65.38 | $65.38 | $64.68 | $64.89 | $64.89 | 45,739 |
2023-05-18 | $64.26 | $65.27 | $64.22 | $65.20 | $65.20 | 393,912 |
2023-05-17 | $63.61 | $64.21 | $63.23 | $64.11 | $64.11 | 34,480 |
2023-05-16 | $63.60 | $63.60 | $63.28 | $63.29 | $63.29 | 56,815 |
2023-05-15 | $63.23 | $63.72 | $63.23 | $63.71 | $63.71 | 16,820 |
2023-05-12 | $63.27 | $63.27 | $62.82 | $63.18 | $63.18 | 19,230 |
2023-05-11 | $63.33 | $63.33 | $62.92 | $63.26 | $63.26 | 19,998 |
2023-05-10 | $63.75 | $63.75 | $62.86 | $63.44 | $63.44 | 19,577 |
2023-05-09 | $63.22 | $63.27 | $63.10 | $63.10 | $63.10 | 142,643 |
2023-05-08 | $63.46 | $63.46 | $63.09 | $63.38 | $63.38 | 213,886 |
2023-05-05 | $62.91 | $63.40 | $62.84 | $63.24 | $63.24 | 25,591 |
2023-05-04 | $63.06 | $63.06 | $62.37 | $62.46 | $62.46 | 32,910 |
2023-05-03 | $63.41 | $63.82 | $63.06 | $63.06 | $63.06 | 29,593 |
2023-05-02 | $63.91 | $63.91 | $62.86 | $63.39 | $63.39 | 19,644 |
2023-05-01 | $64.03 | $64.31 | $63.97 | $64.12 | $64.12 | 27,513 |
2023-04-28 | $63.32 | $63.96 | $63.32 | $63.96 | $63.96 | 28,346 |
2023-04-27 | $63.00 | $63.34 | $62.46 | $63.31 | $63.31 | 32,254 |
2023-04-26 | $62.72 | $63.05 | $62.34 | $62.51 | $62.51 | 47,666 |
2023-04-25 | $63.98 | $63.98 | $62.74 | $62.74 | $62.74 | 127,387 |
2023-04-24 | $63.94 | $64.43 | $63.89 | $64.24 | $64.24 | 25,981 |
2023-04-21 | $64.43 | $64.43 | $63.84 | $64.19 | $64.19 | 33,561 |
2023-04-20 | $64.10 | $64.51 | $63.98 | $64.13 | $64.13 | 17,602 |
2023-04-19 | $64.33 | $64.47 | $64.21 | $64.35 | $64.35 | 26,636 |
2023-04-18 | $64.61 | $64.68 | $64.35 | $64.53 | $64.53 | 432,180 |
2023-04-17 | $64.19 | $64.32 | $63.92 | $64.32 | $64.32 | 19,787 |
2023-04-14 | $64.12 | $64.42 | $63.58 | $64.07 | $64.07 | 51,921 |
2023-04-13 | $63.18 | $64.17 | $63.18 | $64.08 | $64.08 | 27,705 |
2023-04-12 | $63.82 | $63.92 | $63.09 | $63.09 | $63.09 | 25,508 |
2023-04-11 | $63.46 | $63.72 | $63.29 | $63.46 | $63.46 | 44,711 |
2023-04-10 | $62.57 | $63.29 | $62.57 | $63.25 | $63.25 | 55,751 |
2023-04-06 | $62.81 | $62.91 | $62.28 | $62.80 | $62.80 | 31,744 |
2023-04-05 | $63.66 | $63.66 | $62.56 | $62.84 | $62.84 | 17,941 |
2023-04-04 | $64.59 | $64.59 | $63.48 | $63.63 | $63.63 | 52,236 |
2023-04-03 | $64.32 | $64.32 | $63.60 | $64.17 | $64.17 | 206,939 |
2023-03-31 | $63.01 | $64.22 | $63.01 | $64.22 | $64.22 | 71,761 |
2023-03-30 | $63.02 | $63.13 | $62.80 | $63.03 | $63.03 | 21,687 |
2023-03-29 | $62.33 | $62.60 | $62.04 | $62.51 | $62.51 | 21,939 |
2023-03-28 | $62.03 | $62.03 | $61.25 | $61.56 | $61.56 | 16,834 |
2023-03-27 | $62.02 | $62.02 | $61.49 | $61.62 | $61.62 | 18,906 |
2023-03-24 | $61.78 | $61.78 | $60.68 | $61.42 | $61.42 | 18,021 |
2023-03-23 | $62.19 | $62.57 | $61.19 | $61.76 | $61.76 | 80,909 |
2023-03-22 | $62.93 | $62.99 | $61.50 | $61.50 | $61.40 | 19,739 |
2023-03-21 | $62.11 | $62.66 | $62.08 | $62.50 | $62.40 | 123,658 |
2023-03-20 | $61.15 | $61.61 | $61.03 | $61.50 | $61.40 | 21,107 |
2023-03-17 | $61.72 | $61.72 | $60.74 | $60.95 | $60.85 | 9,490 |
2023-03-16 | $60.25 | $61.73 | $60.25 | $61.68 | $61.58 | 24,483 |
2023-03-15 | $60.74 | $60.74 | $59.68 | $60.38 | $60.28 | 13,052 |
2023-03-14 | $61.06 | $61.47 | $60.57 | $61.14 | $61.04 | 21,749 |
2023-03-13 | $59.90 | $60.60 | $59.48 | $60.07 | $59.97 | 51,808 |
2023-03-10 | $60.79 | $61.49 | $60.13 | $60.24 | $60.14 | 14,236 |
2023-03-09 | $62.71 | $63.07 | $61.43 | $61.46 | $61.36 | 40,871 |
2023-03-08 | $62.17 | $62.56 | $62.17 | $62.53 | $62.43 | 15,429 |
2023-03-07 | $63.09 | $63.09 | $62.18 | $62.27 | $62.17 | 15,872 |
2023-03-06 | $63.26 | $63.50 | $62.91 | $62.94 | $62.84 | 62,807 |
2023-03-03 | $62.59 | $63.08 | $62.29 | $63.04 | $62.94 | 21,286 |
2023-03-02 | $61.14 | $62.26 | $61.14 | $62.11 | $62.01 | 14,325 |
2023-03-01 | $61.61 | $61.78 | $61.42 | $61.54 | $61.44 | 17,299 |
2023-02-28 | $61.91 | $62.14 | $61.67 | $61.67 | $61.57 | 20,375 |
2023-02-27 | $62.37 | $62.37 | $61.78 | $61.80 | $61.70 | 17,391 |
2023-02-24 | $61.56 | $61.61 | $61.17 | $61.43 | $61.33 | 38,850 |
2023-02-23 | $62.36 | $62.55 | $61.59 | $62.41 | $62.31 | 16,432 |
2023-02-22 | $62.04 | $62.34 | $61.81 | $61.96 | $61.86 | 38,458 |
2023-02-21 | $62.31 | $62.39 | $61.90 | $61.90 | $61.80 | 9,924 |
2023-02-17 | $63.11 | $63.42 | $62.81 | $63.16 | $63.06 | 14,159 |
2023-02-16 | $64.05 | $64.48 | $63.71 | $63.71 | $63.61 | 13,305 |
2023-02-15 | $64.11 | $64.80 | $64.01 | $64.80 | $64.70 | 16,816 |
2023-02-14 | $63.55 | $64.47 | $63.52 | $64.30 | $64.20 | 23,640 |
2023-02-13 | $63.41 | $63.79 | $63.13 | $63.67 | $63.57 | 109,860 |
2023-02-10 | $63.22 | $63.22 | $62.67 | $63.04 | $63.04 | 17,141 |
2023-02-09 | $64.49 | $64.49 | $63.22 | $63.23 | $63.23 | 90,318 |
2023-02-08 | $64.24 | $64.24 | $63.51 | $63.57 | $63.57 | 20,910 |
2023-02-07 | $63.19 | $64.30 | $62.68 | $64.15 | $64.15 | 41,912 |
2023-02-06 | $63.30 | $63.42 | $62.94 | $63.08 | $63.08 | 29,312 |
2023-02-03 | $63.86 | $64.45 | $63.55 | $63.69 | $63.69 | 27,622 |
2023-02-02 | $64.10 | $64.85 | $63.96 | $64.42 | $64.42 | 24,369 |
2023-02-01 | $62.71 | $64.07 | $62.27 | $63.67 | $63.67 | 31,836 |
2023-01-31 | $61.58 | $62.39 | $61.58 | $62.39 | $62.39 | 13,958 |
2023-01-30 | $61.51 | $61.95 | $61.25 | $61.26 | $61.26 | 8,454 |
2023-01-27 | $61.70 | $62.51 | $61.70 | $62.19 | $62.19 | 16,164 |
2023-01-26 | $62.17 | $62.17 | $61.40 | $62.16 | $62.16 | 20,513 |
2023-01-25 | $60.46 | $61.40 | $60.26 | $61.38 | $61.38 | 17,570 |
2023-01-24 | $61.40 | $61.58 | $61.16 | $61.40 | $61.40 | 19,471 |
2023-01-23 | $60.56 | $61.84 | $60.56 | $61.68 | $61.68 | 15,749 |
2023-01-20 | $59.79 | $60.61 | $59.65 | $60.61 | $60.61 | 11,038 |
2023-01-19 | $59.79 | $59.80 | $59.26 | $59.38 | $59.38 | 6,135 |
2023-01-18 | $60.74 | $61.36 | $59.94 | $59.98 | $59.98 | 15,012 |
2023-01-17 | $60.41 | $60.76 | $60.41 | $60.57 | $60.57 | 31,636 |
2023-01-13 | $59.34 | $60.45 | $59.34 | $60.45 | $60.45 | 7,635 |
2023-01-12 | $59.79 | $60.30 | $59.27 | $60.15 | $60.15 | 75,504 |
2023-01-11 | $59.48 | $59.83 | $59.24 | $59.83 | $59.83 | 8,323 |
2023-01-10 | $58.77 | $59.01 | $58.42 | $59.01 | $59.01 | 7,459 |
2023-01-09 | $58.66 | $59.58 | $58.66 | $58.78 | $58.78 | 22,170 |
2023-01-06 | $57.46 | $58.63 | $57.46 | $58.50 | $58.50 | 6,262 |
2023-01-05 | $57.54 | $57.54 | $56.95 | $57.06 | $57.06 | 17,072 |
2023-01-04 | $57.79 | $58.06 | $57.30 | $57.77 | $57.77 | 21,580 |
2023-01-03 | $58.47 | $58.47 | $56.86 | $57.24 | $57.24 | 12,628 |
2022-12-30 | $57.53 | $57.74 | $57.16 | $57.72 | $57.72 | 38,123 |
2022-12-29 | $57.09 | $58.09 | $57.09 | $57.92 | $57.92 | 26,463 |
2022-12-28 | $57.57 | $57.90 | $56.84 | $56.84 | $56.84 | 22,659 |
2022-12-27 | $57.98 | $58.01 | $57.58 | $57.64 | $57.64 | 42,603 |
2022-12-23 | $57.50 | $58.06 | $57.38 | $58.06 | $58.06 | 52,379 |
2022-12-22 | $58.79 | $58.79 | $56.98 | $57.78 | $57.78 | 34,244 |
2022-12-21 | $58.47 | $59.10 | $58.32 | $58.92 | $58.92 | 85,403 |
2022-12-20 | $58.11 | $58.37 | $57.90 | $58.14 | $58.14 | 10,710 |
2022-12-19 | $58.67 | $58.67 | $57.91 | $58.12 | $58.12 | 54,720 |
2022-12-16 | $59.16 | $59.23 | $58.56 | $58.83 | $58.83 | 10,040 |
2022-12-15 | $60.39 | $60.39 | $59.23 | $59.34 | $59.34 | 23,707 |
2022-12-14 | $61.18 | $61.85 | $60.88 | $61.07 | $61.00 | 12,135 |
2022-12-13 | $62.51 | $62.51 | $61.00 | $61.44 | $61.37 | 32,618 |
2022-12-12 | $60.26 | $60.88 | $60.04 | $60.87 | $60.80 | 28,392 |
2022-12-09 | $60.02 | $60.54 | $59.98 | $59.98 | $59.91 | 16,907 |
2022-12-08 | $60.02 | $60.77 | $60.02 | $60.54 | $60.47 | 13,366 |
2022-12-07 | $59.72 | $60.02 | $59.72 | $59.92 | $59.85 | 15,022 |
2022-12-06 | $60.71 | $60.94 | $59.65 | $59.93 | $59.86 | 89,015 |
2022-12-05 | $62.33 | $62.33 | $60.70 | $60.98 | $60.91 | 82,289 |
2022-12-02 | $62.18 | $62.57 | $61.69 | $62.30 | $62.23 | 110,270 |
2022-12-01 | $62.95 | $63.00 | $62.14 | $62.60 | $62.53 | 19,062 |
2022-11-30 | $60.70 | $62.36 | $60.15 | $62.36 | $62.29 | 15,133 |
2022-11-29 | $61.01 | $61.01 | $60.15 | $60.32 | $60.25 | 46,944 |
2022-11-28 | $60.67 | $61.30 | $60.41 | $60.45 | $60.39 | 15,502 |
2022-11-25 | $61.28 | $61.51 | $61.28 | $61.33 | $61.26 | 57,394 |
2022-11-23 | $61.31 | $61.59 | $61.04 | $61.33 | $61.26 | 10,325 |
2022-11-22 | $60.47 | $61.11 | $60.15 | $61.11 | $61.04 | 20,585 |
2022-11-21 | $60.55 | $60.55 | $59.91 | $60.14 | $60.07 | 13,085 |
2022-11-18 | $61.08 | $61.08 | $59.99 | $60.44 | $60.38 | 12,511 |
2022-11-17 | $60.33 | $60.53 | $59.70 | $60.22 | $60.15 | 12,281 |
2022-11-16 | $61.16 | $61.49 | $60.72 | $60.83 | $60.76 | 19,496 |
2022-11-15 | $62.16 | $62.38 | $61.42 | $61.87 | $61.79 | 35,581 |
2022-11-14 | $61.50 | $61.80 | $60.99 | $60.99 | $60.92 | 22,455 |
2022-11-11 | $60.74 | $61.63 | $60.74 | $61.45 | $61.38 | 9,839 |
2022-11-10 | $59.76 | $60.66 | $59.73 | $60.66 | $60.59 | 22,999 |
2022-11-09 | $58.00 | $58.00 | $56.82 | $56.82 | $56.75 | 14,289 |
2022-11-08 | $57.90 | $58.50 | $57.78 | $58.13 | $58.06 | 10,489 |
2022-11-07 | $57.32 | $57.51 | $56.63 | $57.37 | $57.30 | 11,180 |
2022-11-04 | $57.31 | $57.31 | $55.98 | $56.84 | $56.78 | 7,465 |
2022-11-03 | $56.13 | $57.02 | $56.02 | $56.32 | $56.26 | 20,334 |
2022-11-02 | $58.72 | $59.09 | $57.00 | $57.00 | $56.94 | 12,670 |
2022-11-01 | $59.14 | $59.30 | $59.01 | $59.10 | $59.04 | 11,550 |
2022-10-31 | $58.78 | $59.25 | $58.59 | $58.87 | $58.80 | 11,842 |
2022-10-28 | $57.58 | $59.09 | $57.58 | $59.09 | $59.02 | 14,018 |
2022-10-27 | $58.48 | $58.48 | $57.55 | $57.55 | $57.49 | 10,766 |
2022-10-26 | $57.79 | $58.98 | $57.79 | $57.80 | $57.73 | 9,932 |
2022-10-25 | $57.12 | $58.20 | $57.12 | $58.14 | $58.08 | 22,665 |
2022-10-24 | $56.66 | $56.95 | $56.20 | $56.87 | $56.81 | 19,364 |
2022-10-21 | $55.35 | $56.29 | $54.91 | $56.29 | $56.23 | 20,323 |
2022-10-20 | $55.54 | $56.24 | $54.92 | $55.15 | $55.09 | 5,113 |
2022-10-19 | $55.74 | $55.89 | $55.19 | $55.40 | $55.34 | 6,475 |
2022-10-18 | $57.03 | $57.08 | $55.65 | $56.11 | $56.04 | 7,280 |
2022-10-17 | $55.57 | $55.69 | $55.39 | $55.57 | $55.51 | 8,192 |
2022-10-14 | $56.34 | $56.34 | $53.90 | $53.90 | $53.84 | 7,288 |
2022-10-13 | $53.69 | $55.68 | $52.88 | $55.60 | $55.54 | 8,000 |
2022-10-12 | $54.88 | $55.03 | $54.54 | $54.69 | $54.63 | 17,291 |
2022-10-11 | $55.10 | $55.41 | $54.41 | $54.82 | $54.75 | 30,539 |
2022-10-10 | $56.02 | $56.04 | $55.11 | $55.50 | $55.44 | 22,180 |
2022-10-07 | $57.85 | $57.85 | $56.02 | $56.21 | $56.21 | 7,063 |
2022-10-06 | $58.89 | $58.89 | $58.09 | $58.17 | $58.17 | 12,003 |
2022-10-05 | $57.81 | $58.63 | $57.30 | $58.33 | $58.33 | 20,802 |
2022-10-04 | $58.32 | $58.46 | $58.03 | $58.37 | $58.37 | 8,603 |
2022-10-03 | $55.75 | $56.82 | $55.75 | $56.47 | $56.47 | 7,701 |
2022-09-30 | $55.48 | $56.29 | $54.96 | $54.96 | $54.96 | 17,188 |
2022-09-29 | $55.61 | $55.86 | $55.13 | $55.67 | $55.67 | 129,476 |
2022-09-28 | $55.30 | $56.80 | $55.30 | $56.72 | $56.72 | 4,578 |
2022-09-27 | $55.81 | $55.85 | $54.74 | $55.18 | $55.18 | 5,492 |
2022-09-26 | $54.94 | $55.76 | $54.71 | $54.71 | $54.71 | 11,526 |
2022-09-23 | $55.39 | $55.39 | $54.61 | $55.17 | $55.17 | 77,208 |
2022-09-22 | $57.24 | $57.24 | $56.19 | $56.19 | $56.19 | 14,415 |
2022-09-21 | $58.70 | $59.07 | $57.57 | $57.57 | $57.57 | 8,104 |
2022-09-20 | $58.79 | $58.86 | $58.13 | $58.55 | $58.55 | 7,101 |
2022-09-19 | $58.73 | $59.38 | $58.73 | $59.38 | $59.31 | 12,649 |
2022-09-16 | $58.90 | $58.98 | $58.39 | $58.98 | $58.98 | 6,581 |
2022-09-15 | $60.23 | $60.56 | $59.66 | $59.71 | $59.71 | 6,363 |
2022-09-14 | $60.20 | $60.73 | $60.18 | $60.57 | $60.57 | 8,378 |
2022-09-13 | $61.26 | $61.26 | $60.06 | $60.21 | $60.21 | 10,255 |
2022-09-12 | $63.00 | $63.00 | $62.53 | $62.98 | $62.98 | 14,482 |
2022-09-09 | $62.00 | $62.49 | $61.91 | $62.47 | $62.47 | 7,463 |
2022-09-08 | $59.90 | $61.22 | $59.90 | $61.19 | $61.19 | 10,984 |
2022-09-07 | $59.18 | $60.39 | $59.17 | $60.39 | $60.39 | 15,138 |
2022-09-06 | $59.18 | $59.36 | $58.89 | $59.03 | $59.03 | 5,362 |
2022-09-02 | $60.00 | $60.72 | $58.97 | $59.23 | $59.23 | 51,731 |
2022-09-01 | $59.32 | $59.70 | $58.68 | $59.70 | $59.70 | 73,184 |
2022-08-31 | $61.17 | $61.30 | $60.23 | $60.26 | $60.26 | 30,628 |
2022-08-30 | $60.40 | $60.85 | $60.26 | $60.63 | $60.63 | 8,334 |
2022-08-29 | $61.42 | $61.81 | $61.26 | $61.38 | $61.38 | 3,163 |
2022-08-26 | $63.14 | $63.19 | $62.03 | $62.03 | $62.03 | 6,942 |
2022-08-25 | $63.82 | $64.37 | $63.64 | $64.37 | $64.37 | 9,168 |
2022-08-24 | $63.05 | $63.51 | $63.05 | $63.26 | $63.26 | 6,597 |
2022-08-23 | $62.75 | $63.50 | $62.75 | $62.96 | $62.96 | 9,129 |
2022-08-22 | $63.30 | $63.50 | $62.88 | $62.90 | $62.90 | 13,204 |
2022-08-19 | $64.93 | $64.93 | $64.21 | $64.35 | $64.35 | 11,692 |
2022-08-18 | $65.52 | $65.79 | $65.34 | $65.62 | $65.62 | 6,915 |
2022-08-17 | $65.99 | $65.99 | $65.09 | $65.41 | $65.41 | 25,530 |
2022-08-16 | $66.35 | $66.53 | $65.87 | $66.29 | $66.29 | 214,396 |
2022-08-15 | $66.16 | $66.69 | $65.97 | $66.55 | $66.55 | 92,727 |
2022-08-12 | $65.42 | $66.06 | $65.42 | $66.06 | $66.06 | 345,393 |
2022-08-11 | $65.66 | $65.75 | $64.88 | $64.92 | $64.92 | 36,255 |
2022-08-10 | $64.86 | $65.35 | $64.86 | $65.29 | $65.29 | 36,445 |
2022-08-09 | $64.00 | $64.00 | $63.02 | $63.21 | $63.21 | 19,731 |
2022-08-08 | $64.36 | $65.04 | $64.17 | $64.25 | $64.25 | 15,476 |
2022-08-05 | $64.06 | $64.22 | $63.58 | $64.22 | $64.22 | 7,039 |
2022-08-04 | $63.35 | $63.93 | $63.34 | $63.93 | $63.93 | 4,040 |
2022-08-03 | $63.04 | $63.82 | $62.95 | $63.62 | $63.62 | 9,205 |
2022-08-02 | $62.78 | $63.23 | $62.69 | $62.70 | $62.70 | 6,973 |
2022-08-01 | $62.33 | $62.80 | $62.30 | $62.44 | $62.44 | 5,061 |
2022-07-29 | $61.91 | $62.62 | $61.65 | $62.47 | $62.47 | 16,058 |
2022-07-28 | $60.92 | $61.77 | $60.91 | $61.74 | $61.74 | 2,917 |
2022-07-27 | $59.46 | $60.56 | $59.33 | $60.56 | $60.56 | 3,954 |
2022-07-26 | $58.68 | $58.77 | $58.34 | $58.43 | $58.43 | 2,835 |
2022-07-25 | $59.44 | $59.44 | $59.22 | $59.41 | $59.41 | 2,715 |
2022-07-22 | $60.87 | $60.87 | $59.33 | $59.59 | $59.59 | 6,455 |
2022-07-21 | $59.99 | $60.64 | $59.91 | $60.64 | $60.64 | 5,257 |
2022-07-20 | $58.58 | $60.03 | $58.58 | $59.87 | $59.87 | 18,794 |
2022-07-19 | $57.85 | $58.92 | $57.85 | $58.91 | $58.91 | 36,159 |
2022-07-18 | $57.83 | $58.12 | $56.87 | $56.96 | $56.96 | 11,228 |
2022-07-15 | $56.81 | $57.29 | $56.81 | $57.29 | $57.29 | 4,486 |
2022-07-14 | $54.87 | $56.11 | $54.87 | $56.11 | $56.11 | 3,737 |
2022-07-13 | $55.77 | $56.64 | $55.77 | $56.36 | $56.36 | 4,578 |
2022-07-12 | $56.80 | $57.11 | $56.27 | $56.40 | $56.40 | 8,389 |
2022-07-11 | $57.20 | $57.76 | $57.20 | $57.31 | $57.31 | 43,439 |
2022-07-08 | $57.55 | $58.48 | $57.55 | $58.26 | $58.26 | 8,851 |
2022-07-07 | $57.65 | $58.23 | $57.63 | $58.20 | $58.20 | 21,444 |
2022-07-06 | $56.86 | $57.07 | $56.27 | $56.75 | $56.75 | 13,304 |
2022-07-05 | $55.60 | $56.61 | $55.25 | $56.56 | $56.56 | 12,129 |
2022-07-01 | $55.35 | $55.96 | $55.01 | $55.92 | $55.92 | 25,916 |
2022-06-30 | $55.01 | $56.35 | $55.01 | $55.71 | $55.71 | 79,110 |
2022-06-29 | $56.05 | $56.51 | $56.05 | $56.31 | $56.31 | 12,014 |
2022-06-28 | $58.69 | $58.69 | $56.53 | $56.54 | $56.54 | 8,646 |
2022-06-27 | $58.41 | $58.56 | $58.03 | $58.12 | $58.12 | 24,933 |
2022-06-24 | $57.09 | $58.26 | $57.09 | $58.26 | $58.26 | 10,889 |
2022-06-23 | $56.14 | $56.44 | $55.71 | $56.38 | $56.38 | 8,148 |
2022-06-22 | $55.06 | $55.89 | $55.00 | $55.52 | $55.52 | 6,857 |
2022-06-21 | $55.48 | $56.01 | $55.48 | $55.59 | $55.59 | 22,633 |
2022-06-17 | $54.12 | $54.76 | $53.92 | $54.45 | $54.34 | 6,072 |
2022-06-16 | $55.47 | $55.47 | $53.56 | $53.93 | $53.81 | 46,474 |
2022-06-15 | $55.90 | $57.14 | $55.88 | $56.49 | $56.37 | 83,384 |
2022-06-14 | $55.64 | $55.91 | $55.10 | $55.49 | $55.38 | 6,488 |
2022-06-13 | $56.65 | $56.65 | $55.27 | $55.35 | $55.24 | 10,181 |
2022-06-10 | $59.68 | $59.68 | $58.18 | $58.28 | $58.17 | 5,669 |
2022-06-09 | $61.55 | $61.55 | $60.31 | $60.31 | $60.18 | 4,798 |
2022-06-08 | $62.45 | $62.53 | $61.72 | $61.72 | $61.59 | 13,480 |
2022-06-07 | $61.70 | $62.57 | $61.70 | $62.53 | $62.41 | 2,340 |
2022-06-06 | $62.11 | $62.37 | $61.68 | $61.79 | $61.66 | 39,666 |
2022-06-03 | $62.20 | $62.20 | $61.44 | $61.63 | $61.51 | 17,792 |
2022-06-02 | $61.42 | $62.73 | $61.42 | $62.72 | $62.59 | 10,047 |
2022-06-01 | $61.80 | $61.80 | $60.33 | $60.83 | $60.71 | 14,708 |
2022-05-31 | $61.52 | $61.99 | $61.34 | $61.44 | $61.32 | 5,573 |
2022-05-27 | $61.54 | $62.25 | $61.54 | $62.25 | $62.12 | 4,998 |
2022-05-26 | $58.89 | $60.52 | $58.89 | $60.33 | $60.21 | 8,466 |
2022-05-25 | $57.67 | $58.80 | $57.67 | $58.50 | $58.39 | 4,057 |
2022-05-24 | $56.80 | $57.23 | $56.58 | $57.23 | $57.12 | 2,126 |
2022-05-23 | $57.89 | $58.58 | $57.73 | $58.58 | $58.46 | 3,374 |
2022-05-20 | $58.06 | $58.06 | $56.37 | $57.90 | $57.78 | 10,769 |
2022-05-19 | $57.16 | $58.60 | $57.16 | $57.93 | $57.81 | 14,109 |
2022-05-18 | $59.32 | $59.32 | $57.38 | $57.58 | $57.46 | 8,531 |
2022-05-17 | $60.56 | $60.74 | $59.58 | $60.70 | $60.58 | 10,636 |
2022-05-16 | $59.16 | $59.88 | $59.16 | $59.26 | $59.14 | 7,451 |
2022-05-13 | $58.41 | $60.08 | $58.41 | $59.82 | $59.70 | 15,019 |
2022-05-12 | $56.49 | $58.03 | $56.49 | $57.71 | $57.59 | 5,746 |
2022-05-11 | $58.73 | $59.25 | $57.13 | $57.13 | $57.01 | 10,129 |
2022-05-10 | $59.03 | $59.15 | $57.50 | $58.51 | $58.39 | 6,371 |
2022-05-09 | $59.43 | $59.43 | $58.10 | $58.10 | $57.98 | 8,677 |
2022-05-06 | $60.92 | $61.33 | $60.37 | $60.83 | $60.71 | 8,112 |
2022-05-05 | $62.81 | $62.84 | $61.13 | $61.67 | $61.55 | 6,232 |
2022-05-04 | $62.15 | $64.71 | $61.95 | $64.71 | $64.58 | 7,964 |
2022-05-03 | $62.62 | $63.10 | $62.49 | $62.83 | $62.70 | 9,864 |
2022-05-02 | $61.51 | $62.52 | $60.77 | $62.52 | $62.39 | 31,746 |
2022-04-29 | $63.94 | $63.94 | $61.69 | $61.69 | $61.56 | 10,246 |
2022-04-28 | $62.57 | $64.04 | $62.13 | $63.77 | $63.64 | 17,491 |
2022-04-27 | $61.71 | $62.65 | $61.68 | $61.86 | $61.73 | 5,957 |
2022-04-26 | $63.29 | $63.29 | $61.84 | $61.84 | $61.71 | 7,174 |
2022-04-25 | $63.07 | $63.92 | $62.56 | $63.92 | $63.79 | 5,400 |
2022-04-22 | $64.96 | $64.96 | $62.97 | $63.06 | $62.93 | 8,181 |
2022-04-21 | $66.67 | $66.79 | $64.98 | $65.00 | $64.87 | 6,392 |
2022-04-20 | $66.89 | $67.16 | $66.63 | $66.63 | $66.50 | 25,690 |
2022-04-19 | $65.02 | $66.90 | $65.02 | $66.76 | $66.62 | 4,927 |
2022-04-18 | $65.03 | $65.64 | $64.78 | $65.19 | $65.05 | 9,358 |
2022-04-14 | $66.29 | $66.29 | $65.41 | $65.41 | $65.27 | 7,280 |
2022-04-13 | $65.81 | $66.42 | $65.81 | $66.42 | $66.28 | 5,180 |
2022-04-12 | $66.08 | $66.09 | $64.85 | $65.01 | $64.88 | 13,466 |
2022-04-11 | $66.23 | $66.23 | $65.18 | $65.22 | $65.09 | 16,603 |
2022-04-08 | $66.18 | $66.83 | $66.18 | $66.28 | $66.15 | 4,844 |
2022-04-07 | $66.56 | $67.08 | $65.80 | $66.72 | $66.58 | 7,151 |
2022-04-06 | $66.53 | $66.53 | $65.57 | $66.16 | $66.02 | 6,324 |
2022-04-05 | $68.70 | $68.70 | $67.28 | $67.31 | $67.17 | 10,107 |
2022-04-04 | $68.20 | $68.66 | $68.20 | $68.66 | $68.52 | 3,190 |
2022-04-01 | $67.99 | $68.07 | $67.31 | $67.88 | $67.74 | 9,521 |
2022-03-31 | $69.61 | $69.61 | $67.99 | $67.99 | $67.85 | 6,908 |
2022-03-30 | $70.03 | $70.03 | $68.85 | $69.07 | $68.93 | 14,800 |
2022-03-29 | $69.60 | $70.21 | $69.25 | $70.13 | $69.99 | 23,432 |
2022-03-28 | $68.00 | $68.61 | $68.00 | $68.61 | $68.47 | 3,087 |
2022-03-25 | $68.18 | $68.18 | $67.25 | $67.87 | $67.73 | 8,348 |
2022-03-24 | $67.13 | $68.10 | $67.13 | $68.10 | $67.96 | 8,739 |
2022-03-23 | $67.18 | $67.95 | $66.89 | $66.89 | $66.75 | 30,868 |
2022-03-22 | $67.40 | $68.49 | $67.40 | $68.36 | $68.22 | 10,546 |
2022-03-21 | $67.38 | $67.90 | $66.88 | $67.48 | $67.33 | 6,491 |
2022-03-18 | $66.24 | $68.04 | $66.24 | $68.04 | $67.89 | 6,281 |
2022-03-17 | $66.07 | $66.62 | $65.65 | $66.62 | $66.47 | 5,354 |
2022-03-16 | $64.92 | $65.76 | $64.64 | $65.76 | $65.61 | 8,353 |
2022-03-15 | $62.25 | $63.41 | $62.25 | $63.41 | $63.27 | 3,859 |
2022-03-14 | $62.79 | $62.79 | $61.46 | $61.74 | $61.60 | 4,104 |
2022-03-11 | $64.61 | $64.61 | $62.72 | $62.72 | $62.58 | 6,045 |
2022-03-10 | $63.80 | $64.09 | $62.97 | $63.88 | $63.74 | 36,338 |
2022-03-09 | $63.33 | $64.40 | $63.33 | $64.26 | $64.11 | 2,967 |
2022-03-08 | $62.14 | $63.30 | $61.61 | $62.08 | $61.94 | 7,756 |
2022-03-07 | $65.00 | $65.00 | $62.32 | $62.32 | $62.18 | 4,298 |
2022-03-04 | $66.12 | $66.12 | $64.75 | $65.25 | $65.10 | 4,857 |
2022-03-03 | $66.34 | $66.67 | $65.99 | $66.21 | $66.06 | 34,250 |
2022-03-02 | $67.06 | $67.62 | $67.06 | $67.44 | $67.29 | 5,191 |
2022-03-01 | $67.58 | $67.58 | $65.54 | $65.78 | $65.63 | 13,660 |
2022-02-28 | $66.66 | $67.26 | $66.16 | $66.91 | $66.76 | 10,851 |
2022-02-25 | $65.61 | $66.99 | $65.61 | $66.98 | $66.83 | 3,169 |
2022-02-24 | $61.76 | $65.80 | $61.76 | $65.80 | $65.65 | 8,288 |
2022-02-23 | $65.56 | $65.56 | $63.53 | $63.53 | $63.39 | 25,728 |
2022-02-22 | $64.88 | $66.02 | $64.56 | $64.87 | $64.73 | 34,177 |
2022-02-18 | $66.28 | $66.50 | $65.57 | $65.86 | $65.71 | 10,663 |
2022-02-17 | $67.19 | $67.19 | $66.38 | $66.38 | $66.23 | 2,075 |
2022-02-16 | $67.99 | $68.57 | $67.58 | $68.47 | $68.32 | 28,441 |
2022-02-15 | $68.17 | $68.61 | $68.02 | $68.61 | $68.46 | 35,244 |
2022-02-14 | $67.46 | $67.46 | $66.36 | $66.73 | $66.58 | 22,421 |
2022-02-11 | $69.57 | $69.57 | $66.78 | $67.19 | $67.04 | 10,513 |
2022-02-10 | $69.84 | $70.55 | $68.97 | $68.97 | $68.81 | 10,314 |
2022-02-09 | $69.34 | $70.32 | $69.34 | $70.32 | $70.16 | 5,190 |
2022-02-08 | $67.52 | $68.63 | $67.31 | $68.55 | $68.40 | 10,802 |
2022-02-07 | $67.90 | $68.25 | $67.55 | $67.58 | $67.43 | 12,986 |
2022-02-04 | $67.29 | $67.95 | $66.86 | $67.95 | $67.80 | 13,399 |
2022-02-03 | $68.60 | $68.60 | $67.49 | $67.55 | $67.40 | 11,911 |
2022-02-02 | $70.36 | $70.36 | $69.35 | $69.88 | $69.72 | 51,241 |
2022-02-01 | $69.32 | $69.35 | $68.19 | $69.26 | $69.11 | 30,245 |
2022-01-31 | $66.63 | $68.34 | $66.63 | $68.33 | $68.18 | 11,296 |
2022-01-28 | $63.85 | $66.10 | $63.70 | $66.10 | $65.96 | 12,971 |
2022-01-27 | $65.75 | $66.44 | $64.28 | $64.37 | $64.22 | 9,932 |
2022-01-26 | $67.27 | $67.27 | $65.09 | $65.20 | $65.06 | 7,750 |
2022-01-25 | $66.68 | $66.68 | $65.09 | $65.52 | $65.37 | 5,435 |
2022-01-24 | $65.17 | $67.41 | $64.23 | $67.41 | $67.26 | 27,369 |
2022-01-21 | $67.62 | $67.85 | $65.95 | $66.02 | $65.87 | 21,214 |
2022-01-20 | $69.75 | $69.86 | $67.46 | $67.46 | $67.31 | 23,820 |
2022-01-19 | $70.08 | $70.24 | $68.60 | $68.60 | $68.45 | 14,236 |
2022-01-18 | $70.00 | $70.42 | $69.30 | $69.40 | $69.24 | 25,628 |
2022-01-14 | $71.39 | $71.51 | $70.55 | $71.51 | $71.35 | 25,484 |
2022-01-13 | $73.94 | $73.94 | $71.29 | $71.41 | $71.25 | 59,977 |
2022-01-12 | $73.56 | $73.57 | $72.57 | $73.01 | $72.85 | 67,711 |
2022-01-11 | $71.61 | $72.82 | $71.51 | $72.82 | $72.66 | 16,552 |
2022-01-10 | $71.84 | $71.95 | $70.13 | $71.95 | $71.79 | 19,662 |
2022-01-07 | $73.38 | $73.38 | $72.09 | $72.09 | $71.93 | 30,367 |
2022-01-06 | $72.84 | $73.84 | $72.84 | $73.40 | $73.24 | 4,520 |
2022-01-05 | $75.46 | $75.46 | $73.34 | $73.34 | $73.18 | 7,184 |
2022-01-04 | $75.30 | $75.92 | $75.14 | $75.85 | $75.68 | 3,450 |
2022-01-03 | $77.49 | $77.49 | $76.05 | $76.43 | $76.26 | 12,726 |
2021-12-31 | $77.17 | $77.17 | $76.84 | $76.84 | $76.67 | 13,068 |
2021-12-30 | $77.37 | $77.71 | $77.03 | $77.04 | $76.87 | 8,567 |
2021-12-29 | $77.40 | $77.41 | $76.98 | $77.30 | $77.13 | 2,165 |
2021-12-28 | $77.64 | $77.70 | $76.96 | $76.98 | $76.81 | 7,399 |
2021-12-27 | $76.80 | $77.65 | $76.80 | $77.65 | $77.47 | 18,088 |
2021-12-23 | $76.01 | $76.39 | $76.01 | $76.31 | $76.14 | 3,658 |
2021-12-22 | $75.29 | $75.69 | $75.24 | $75.69 | $75.52 | 4,483 |
2021-12-21 | $73.35 | $74.82 | $73.35 | $74.82 | $74.65 | 4,638 |
2021-12-20 | $72.81 | $72.96 | $72.42 | $72.86 | $72.70 | 7,754 |
2021-12-17 | $74.09 | $74.56 | $73.10 | $74.02 | $73.85 | 23,152 |
2021-12-16 | $75.31 | $75.63 | $73.70 | $73.99 | $73.82 | 8,875 |
2021-12-15 | $73.92 | $75.57 | $73.51 | $75.57 | $75.39 | 6,528 |
2021-12-14 | $74.34 | $74.65 | $73.36 | $74.05 | $73.87 | 5,259 |
2021-12-13 | $75.86 | $75.86 | $75.10 | $75.10 | $74.92 | 2,811 |
2021-12-10 | $76.80 | $76.80 | $75.58 | $75.98 | $75.80 | 5,021 |
2021-12-09 | $76.80 | $76.80 | $75.77 | $75.77 | $75.59 | 7,125 |
2021-12-08 | $76.27 | $77.02 | $76.27 | $76.99 | $76.81 | 16,435 |
2021-12-07 | $74.77 | $76.56 | $74.77 | $76.40 | $76.22 | 5,910 |
2021-12-06 | $73.72 | $74.20 | $73.60 | $73.96 | $73.78 | 5,115 |
2021-12-03 | $75.98 | $75.98 | $73.15 | $73.71 | $73.54 | 7,509 |
2021-12-02 | $74.24 | $75.25 | $74.09 | $74.91 | $74.73 | 7,486 |
2021-12-01 | $76.02 | $76.38 | $73.94 | $73.94 | $73.77 | 6,654 |
2021-11-30 | $77.42 | $77.42 | $75.21 | $75.27 | $75.09 | 105,063 |
2021-11-29 | $77.27 | $77.27 | $76.27 | $77.14 | $76.96 | 4,868 |
2021-11-26 | $76.50 | $76.50 | $75.80 | $75.84 | $75.66 | 5,202 |
2021-11-24 | $76.15 | $77.19 | $76.15 | $77.19 | $77.01 | 3,809 |
2021-11-23 | $76.56 | $76.89 | $76.19 | $76.89 | $76.71 | 2,338 |
2021-11-22 | $79.76 | $79.76 | $77.61 | $77.64 | $77.45 | 43,109 |
2021-11-19 | $79.32 | $79.54 | $78.93 | $78.99 | $78.80 | 7,855 |
2021-11-18 | $79.77 | $79.77 | $78.70 | $78.97 | $78.79 | 8,850 |
2021-11-17 | $79.04 | $79.21 | $78.82 | $78.83 | $78.65 | 8,443 |
2021-11-16 | $78.95 | $79.28 | $78.95 | $79.16 | $78.97 | 9,463 |
2021-11-15 | $78.89 | $78.89 | $77.79 | $77.96 | $77.78 | 3,638 |
2021-11-12 | $77.58 | $78.20 | $77.58 | $78.20 | $78.01 | 5,835 |
2021-11-11 | $77.92 | $77.92 | $77.22 | $77.22 | $77.04 | 2,350 |
2021-11-10 | $78.37 | $78.37 | $76.66 | $76.90 | $76.72 | 9,239 |
2021-11-09 | $78.59 | $78.72 | $78.24 | $78.59 | $78.40 | 8,579 |
2021-11-08 | $78.78 | $78.80 | $78.31 | $78.61 | $78.43 | 3,077 |
2021-11-05 | $79.07 | $79.07 | $77.80 | $78.03 | $77.85 | 4,861 |
2021-11-04 | $77.59 | $78.36 | $77.59 | $78.21 | $78.03 | 96,886 |
2021-11-03 | $76.48 | $77.23 | $76.46 | $77.22 | $77.04 | 69,140 |
2021-11-02 | $76.84 | $76.84 | $76.52 | $76.69 | $76.51 | 3,156 |
2021-11-01 | $76.75 | $76.75 | $76.40 | $76.71 | $76.53 | 4,526 |
2021-10-29 | $75.90 | $76.35 | $75.77 | $76.35 | $76.17 | 14,673 |
2021-10-28 | $75.55 | $75.88 | $75.52 | $75.88 | $75.70 | 8,949 |
2021-10-27 | $75.46 | $75.46 | $74.56 | $74.57 | $74.39 | 3,365 |
2021-10-26 | $76.02 | $76.06 | $75.24 | $75.29 | $75.11 | 6,069 |
2021-10-25 | $75.24 | $75.49 | $75.24 | $75.30 | $75.12 | 2,033 |
2021-10-22 | $74.95 | $75.25 | $74.93 | $74.93 | $74.76 | 2,022 |
2021-10-21 | $74.21 | $75.15 | $74.21 | $75.15 | $74.97 | 3,386 |
2021-10-20 | $74.33 | $74.57 | $74.26 | $74.27 | $74.09 | 7,100 |
2021-10-19 | $74.09 | $74.37 | $74.08 | $74.08 | $73.91 | 2,933 |
2021-10-18 | $72.96 | $73.64 | $72.96 | $73.64 | $73.47 | 9,962 |
2021-10-15 | $73.13 | $73.13 | $72.73 | $72.86 | $72.69 | 1,483 |
2021-10-14 | $72.22 | $72.56 | $72.22 | $72.52 | $72.35 | 1,434 |
2021-10-13 | $71.08 | $71.24 | $70.86 | $71.24 | $71.07 | 5,298 |
2021-10-12 | $70.52 | $70.93 | $70.50 | $70.59 | $70.43 | 3,025 |
2021-10-11 | $71.21 | $71.23 | $70.38 | $70.38 | $70.21 | 10,342 |
2021-10-08 | $71.90 | $71.90 | $70.86 | $70.91 | $70.74 | 3,374 |
2021-10-07 | $72.21 | $72.21 | $71.56 | $71.56 | $71.39 | 3,035 |
2021-10-06 | $70.29 | $70.72 | $69.95 | $70.72 | $70.55 | 5,645 |
2021-10-05 | $70.22 | $70.93 | $70.22 | $70.42 | $70.26 | 10,246 |
2021-10-04 | $70.70 | $70.70 | $69.46 | $69.67 | $69.51 | 20,997 |
2021-10-01 | $70.38 | $71.37 | $70.30 | $71.26 | $71.10 | 3,877 |
2021-09-30 | $71.67 | $71.71 | $70.94 | $70.94 | $70.77 | 9,208 |
2021-09-29 | $72.06 | $72.10 | $71.42 | $71.46 | $71.29 | 214,956 |
2021-09-28 | $72.12 | $72.22 | $71.56 | $71.66 | $71.49 | 6,677 |
2021-09-27 | $74.10 | $74.13 | $73.79 | $73.84 | $73.66 | 5,727 |
2021-09-24 | $74.45 | $74.72 | $74.29 | $74.72 | $74.54 | 6,133 |
2021-09-23 | $74.98 | $75.10 | $74.72 | $74.78 | $74.60 | 3,440 |
2021-09-22 | $73.36 | $74.17 | $73.36 | $73.98 | $73.81 | 8,056 |
2021-09-21 | $73.59 | $73.59 | $72.93 | $73.23 | $73.06 | 3,588 |
2021-09-20 | $73.48 | $73.48 | $72.28 | $73.02 | $72.72 | 12,305 |
2021-09-17 | $74.37 | $74.42 | $74.10 | $74.38 | $74.08 | 1,544 |
2021-09-16 | $74.36 | $74.87 | $74.26 | $74.80 | $74.49 | 4,310 |
2021-09-15 | $74.11 | $74.41 | $73.80 | $74.37 | $74.06 | 8,675 |
2021-09-14 | $74.49 | $74.49 | $73.84 | $73.85 | $73.55 | 3,516 |
2021-09-13 | $74.71 | $74.71 | $73.73 | $74.05 | $73.75 | 3,709 |
2021-09-10 | $74.78 | $75.22 | $74.48 | $74.48 | $74.18 | 2,624 |
2021-09-09 | $75.26 | $75.32 | $74.80 | $74.80 | $74.50 | 5,028 |
2021-09-08 | $75.24 | $75.24 | $74.53 | $74.84 | $74.53 | 10,428 |
2021-09-07 | $75.28 | $75.39 | $75.22 | $75.22 | $74.92 | 31,633 |
2021-09-03 | $75.82 | $76.01 | $75.82 | $75.92 | $75.61 | 8,789 |
2021-09-02 | $75.99 | $75.99 | $75.47 | $75.67 | $75.36 | 16,591 |
2021-09-01 | $76.09 | $76.09 | $75.51 | $75.51 | $75.20 | 26,502 |
2021-08-31 | $76.39 | $76.39 | $75.43 | $75.52 | $75.22 | 13,422 |
2021-08-30 | $76.07 | $76.26 | $76.01 | $76.01 | $75.70 | 23,950 |
2021-08-27 | $74.72 | $75.73 | $74.72 | $75.58 | $75.27 | 28,264 |
2021-08-26 | $74.77 | $74.98 | $74.68 | $74.68 | $74.37 | 13,155 |
2021-08-25 | $74.80 | $75.26 | $74.80 | $75.24 | $74.93 | 5,291 |
2021-08-24 | $74.88 | $75.03 | $74.84 | $74.93 | $74.62 | 5,930 |
2021-08-23 | $74.50 | $74.64 | $74.46 | $74.58 | $74.28 | 72,662 |
2021-08-20 | $73.01 | $73.78 | $73.01 | $73.77 | $73.47 | 2,626 |
2021-08-19 | $72.81 | $73.09 | $71.88 | $72.92 | $72.62 | 18,723 |
2021-08-18 | $73.55 | $73.55 | $72.82 | $72.82 | $72.52 | 11,461 |
2021-08-17 | $73.40 | $73.48 | $73.08 | $73.37 | $73.07 | 9,478 |
2021-08-16 | $73.70 | $74.12 | $73.49 | $74.09 | $73.79 | 41,753 |
2021-08-13 | $74.48 | $74.48 | $73.93 | $74.19 | $73.89 | 5,209 |
2021-08-12 | $73.90 | $73.94 | $73.69 | $73.94 | $73.63 | 5,190 |
2021-08-11 | $73.76 | $73.76 | $73.16 | $73.59 | $73.29 | 5,551 |
2021-08-10 | $73.86 | $74.03 | $73.60 | $73.60 | $73.30 | 6,534 |
2021-08-09 | $74.45 | $74.45 | $74.01 | $74.01 | $73.71 | 2,243 |
2021-08-06 | $74.51 | $74.51 | $73.91 | $74.15 | $73.85 | 3,530 |
2021-08-05 | $74.84 | $74.84 | $74.21 | $74.46 | $74.16 | 5,528 |
2021-08-04 | $74.30 | $74.34 | $74.05 | $74.27 | $73.97 | 8,019 |
2021-08-03 | $73.12 | $73.80 | $73.11 | $73.80 | $73.50 | 8,819 |
2021-08-02 | $73.13 | $73.58 | $73.10 | $73.20 | $72.90 | 5,395 |
2021-07-30 | $72.93 | $73.20 | $72.85 | $73.02 | $72.72 | 7,969 |
2021-07-29 | $73.09 | $73.37 | $72.95 | $73.18 | $72.88 | 14,901 |
2021-07-28 | $72.16 | $72.47 | $72.09 | $72.47 | $72.17 | 3,958 |
2021-07-27 | $72.54 | $72.54 | $71.25 | $71.96 | $71.67 | 5,877 |
2021-07-26 | $72.84 | $72.84 | $72.51 | $72.54 | $72.24 | 3,302 |
2021-07-23 | $72.27 | $72.77 | $72.20 | $72.77 | $72.48 | 4,717 |
2021-07-22 | $71.10 | $71.85 | $71.10 | $71.83 | $71.54 | 10,348 |
2021-07-21 | $70.93 | $71.36 | $70.93 | $71.36 | $71.07 | 3,328 |
2021-07-20 | $69.98 | $70.84 | $69.53 | $70.54 | $70.25 | 5,767 |
2021-07-19 | $69.18 | $69.52 | $68.96 | $69.26 | $68.98 | 7,978 |
2021-07-16 | $70.28 | $70.28 | $69.81 | $69.84 | $69.55 | 3,690 |
2021-07-15 | $70.70 | $70.70 | $69.98 | $70.20 | $69.91 | 4,009 |
2021-07-14 | $71.43 | $71.45 | $70.60 | $70.62 | $70.33 | 20,247 |
2021-07-13 | $71.08 | $71.32 | $70.90 | $70.90 | $70.61 | 31,859 |
2021-07-12 | $71.00 | $71.24 | $71.00 | $71.22 | $70.93 | 3,486 |
2021-07-09 | $70.65 | $71.13 | $70.65 | $71.13 | $70.84 | 2,057 |
2021-07-08 | $70.36 | $70.61 | $69.89 | $70.31 | $70.02 | 5,030 |
2021-07-07 | $71.23 | $71.23 | $70.67 | $70.98 | $70.69 | 124,557 |
2021-07-06 | $70.93 | $70.93 | $70.37 | $70.86 | $70.57 | 9,129 |
2021-07-02 | $70.64 | $70.77 | $70.51 | $70.77 | $70.48 | 2,676 |
2021-07-01 | $70.05 | $70.25 | $69.95 | $70.24 | $69.96 | 8,122 |
2021-06-30 | $70.25 | $70.25 | $70.02 | $70.07 | $69.79 | 11,609 |
2021-06-29 | $70.21 | $70.25 | $70.13 | $70.25 | $69.96 | 12,105 |
2021-06-28 | $69.59 | $69.96 | $69.59 | $69.96 | $69.68 | 17,478 |
2021-06-25 | $69.18 | $69.48 | $69.16 | $69.45 | $69.17 | 14,227 |
2021-06-24 | $69.38 | $69.38 | $69.01 | $69.06 | $68.78 | 5,094 |
2021-06-23 | $68.94 | $68.94 | $68.47 | $68.47 | $68.19 | 1,791 |
2021-06-22 | $67.91 | $68.50 | $67.91 | $68.50 | $68.22 | 21,254 |
2021-06-21 | $67.95 | $68.08 | $67.91 | $68.00 | $67.67 | 3,808 |
2021-06-18 | $67.73 | $67.73 | $67.26 | $67.36 | $67.04 | 181,352 |
2021-06-17 | $66.91 | $67.98 | $66.91 | $67.90 | $67.58 | 9,863 |
2021-06-16 | $67.74 | $67.74 | $66.90 | $67.33 | $67.01 | 4,433 |
2021-06-15 | $68.40 | $68.40 | $67.62 | $67.62 | $67.29 | 6,970 |
2021-06-14 | $67.87 | $68.02 | $67.80 | $68.02 | $67.70 | 118,471 |
2021-06-11 | $67.63 | $67.77 | $67.58 | $67.77 | $67.44 | 8,475 |
2021-06-10 | $67.62 | $67.65 | $67.15 | $67.65 | $67.33 | 2,708 |
2021-06-09 | $67.45 | $67.45 | $67.00 | $67.00 | $66.68 | 10,916 |
2021-06-08 | $67.19 | $67.51 | $66.92 | $67.29 | $66.97 | 1,775 |
2021-06-07 | $67.35 | $67.35 | $66.71 | $66.93 | $66.61 | 5,817 |
2021-06-04 | $66.75 | $66.91 | $66.73 | $66.91 | $66.59 | 12,651 |
2021-06-03 | $65.94 | $66.29 | $65.80 | $66.03 | $65.71 | 4,302 |
2021-06-02 | $66.65 | $66.72 | $66.41 | $66.52 | $66.20 | 2,575 |
2021-06-01 | $67.66 | $67.66 | $66.31 | $66.54 | $66.22 | 6,761 |
2021-05-28 | $67.37 | $67.37 | $66.82 | $66.82 | $66.50 | 8,507 |
2021-05-27 | $66.99 | $67.00 | $66.72 | $66.73 | $66.41 | 13,734 |
2021-05-26 | $66.65 | $66.65 | $66.52 | $66.63 | $66.31 | 4,630 |
2021-05-25 | $66.65 | $66.69 | $66.27 | $66.36 | $66.04 | 2,348 |
2021-05-24 | $66.40 | $66.52 | $66.29 | $66.29 | $65.97 | 3,624 |
2021-05-21 | $66.07 | $66.07 | $65.51 | $65.51 | $65.20 | 4,020 |
2021-05-20 | $65.38 | $65.78 | $65.38 | $65.78 | $65.46 | 3,251 |
2021-05-19 | $63.46 | $64.45 | $63.46 | $64.45 | $64.14 | 3,417 |
2021-05-18 | $64.74 | $65.08 | $64.38 | $64.38 | $64.07 | 3,185 |
2021-05-17 | $64.46 | $64.69 | $64.38 | $64.69 | $64.38 | 2,987 |
2021-05-14 | $64.92 | $65.28 | $64.92 | $65.28 | $64.96 | 3,471 |
2021-05-13 | $64.37 | $64.37 | $63.93 | $63.93 | $63.62 | 498 |
2021-05-12 | $64.84 | $64.84 | $63.28 | $63.29 | $62.99 | 2,826 |
2021-05-11 | $64.83 | $65.53 | $64.61 | $65.36 | $65.05 | 6,105 |
2021-05-10 | $66.18 | $66.46 | $65.65 | $65.65 | $65.34 | 8,517 |
2021-05-07 | $66.31 | $67.09 | $66.31 | $66.95 | $66.63 | 13,811 |
2021-05-06 | $66.41 | $66.41 | $65.34 | $66.05 | $65.73 | 2,539 |
2021-05-05 | $66.33 | $66.33 | $65.89 | $65.95 | $65.63 | 2,000 |
2021-05-04 | $66.43 | $66.43 | $65.22 | $65.91 | $65.59 | 15,599 |
2021-05-03 | $67.85 | $67.85 | $66.76 | $66.76 | $66.44 | 11,959 |
2021-04-30 | $67.50 | $67.50 | $66.96 | $66.99 | $66.67 | 3,546 |
2021-04-29 | $68.92 | $68.92 | $67.59 | $67.80 | $67.47 | 4,397 |
2021-04-28 | $68.87 | $68.87 | $67.96 | $67.96 | $67.63 | 3,649 |
2021-04-27 | $68.93 | $68.93 | $68.13 | $68.27 | $67.94 | 78,431 |
2021-04-26 | $68.63 | $68.63 | $68.23 | $68.42 | $68.10 | 2,087 |
2021-04-23 | $67.60 | $68.21 | $67.60 | $68.05 | $67.72 | 7,416 |
2021-04-22 | $67.42 | $67.86 | $67.14 | $67.14 | $66.82 | 2,537 |
2021-04-21 | $67.21 | $67.57 | $67.19 | $67.57 | $67.25 | 14,029 |
2021-04-20 | $67.48 | $67.48 | $66.54 | $66.88 | $66.56 | 12,638 |
2021-04-19 | $68.52 | $68.52 | $67.19 | $67.40 | $67.08 | 8,847 |
2021-04-16 | $68.10 | $68.18 | $67.96 | $68.17 | $67.85 | 3,513 |
2021-04-15 | $67.70 | $67.97 | $67.61 | $67.93 | $67.60 | 5,908 |
2021-04-14 | $67.42 | $67.49 | $66.98 | $66.98 | $66.66 | 4,726 |
2021-04-13 | $67.30 | $67.45 | $67.30 | $67.45 | $67.13 | 1,098 |
2021-04-12 | $66.76 | $67.15 | $66.72 | $67.10 | $66.78 | 7,949 |
2021-04-09 | $66.73 | $67.12 | $66.73 | $67.12 | $66.79 | 3,643 |
2021-04-08 | $66.46 | $66.66 | $66.46 | $66.66 | $66.34 | 31,292 |
2021-04-07 | $66.27 | $66.27 | $65.90 | $65.96 | $65.65 | 3,730 |
2021-04-06 | $66.26 | $66.53 | $66.22 | $66.22 | $65.90 | 1,098 |
2021-04-05 | $65.48 | $66.22 | $65.48 | $66.22 | $65.90 | 4,626 |
2021-04-01 | $64.95 | $65.38 | $64.95 | $65.32 | $65.01 | 11,288 |
2021-03-31 | $64.26 | $64.63 | $64.12 | $64.27 | $63.97 | 7,294 |
2021-03-30 | $63.73 | $63.73 | $63.00 | $63.16 | $62.86 | 2,233 |
2021-03-29 | $63.32 | $63.45 | $63.11 | $63.36 | $63.06 | 6,889 |
2021-03-26 | $62.84 | $63.81 | $62.84 | $63.81 | $63.50 | 1,940 |
2021-03-25 | $61.75 | $62.21 | $61.25 | $62.21 | $61.91 | 1,778 |
2021-03-24 | $63.34 | $63.34 | $61.96 | $61.96 | $61.67 | 1,548 |
2021-03-23 | $63.47 | $63.57 | $62.83 | $62.94 | $62.64 | 2,112 |
2021-03-22 | $63.48 | $63.95 | $63.48 | $63.63 | $63.27 | 1,430 |
2021-03-19 | $62.58 | $62.95 | $62.58 | $62.77 | $62.42 | 8,210 |
2021-03-18 | $63.29 | $63.29 | $61.96 | $61.96 | $61.61 | 8,719 |
2021-03-17 | $63.52 | $63.52 | $62.68 | $63.45 | $63.09 | 1,156 |
2021-03-16 | $64.17 | $64.17 | $63.54 | $63.54 | $63.19 | 2,770 |
2021-03-15 | $63.17 | $63.75 | $63.14 | $63.75 | $63.39 | 10,185 |
2021-03-12 | $62.33 | $62.83 | $62.27 | $62.83 | $62.48 | 2,195 |
2021-03-11 | $61.95 | $63.29 | $61.95 | $63.12 | $62.77 | 4,066 |
2021-03-10 | $62.13 | $62.13 | $61.60 | $61.60 | $61.26 | 3,415 |
2021-03-09 | $60.72 | $62.09 | $60.72 | $61.77 | $61.42 | 9,120 |
2021-03-08 | $61.47 | $61.47 | $59.87 | $59.87 | $59.54 | 3,545 |
2021-03-05 | $60.08 | $60.99 | $58.57 | $60.99 | $60.65 | 10,871 |
2021-03-04 | $61.69 | $61.69 | $59.30 | $59.77 | $59.43 | 26,961 |
2021-03-03 | $63.82 | $63.82 | $61.54 | $61.54 | $61.20 | 17,131 |
2021-03-02 | $64.46 | $64.46 | $63.53 | $63.53 | $63.18 | 5,653 |
2021-03-01 | $63.88 | $64.60 | $63.88 | $64.54 | $64.18 | 4,925 |
2021-02-26 | $63.63 | $63.63 | $62.19 | $63.05 | $62.69 | 16,938 |
2021-02-25 | $64.52 | $64.52 | $62.40 | $62.65 | $62.30 | 6,183 |
2021-02-24 | $63.79 | $64.70 | $63.50 | $64.70 | $64.34 | 2,062 |
2021-02-23 | $63.77 | $64.15 | $62.68 | $64.06 | $63.70 | 9,958 |
2021-02-22 | $65.72 | $65.72 | $64.28 | $64.28 | $63.93 | 10,636 |
2021-02-19 | $66.18 | $66.23 | $65.86 | $65.86 | $65.49 | 4,123 |
2021-02-18 | $64.89 | $65.78 | $64.89 | $65.59 | $65.23 | 5,833 |
2021-02-17 | $66.00 | $66.00 | $65.34 | $65.96 | $65.59 | 6,801 |
2021-02-16 | $67.41 | $67.41 | $66.34 | $66.34 | $65.97 | 7,367 |
2021-02-12 | $65.48 | $66.62 | $65.48 | $66.62 | $66.25 | 8,787 |
2021-02-11 | $66.25 | $66.25 | $65.76 | $65.90 | $65.53 | 12,338 |
2021-02-10 | $65.73 | $65.73 | $65.08 | $65.30 | $64.94 | 2,395 |
2021-02-09 | $65.40 | $65.42 | $65.30 | $65.37 | $65.00 | 2,309 |
2021-02-08 | $64.56 | $65.29 | $64.56 | $65.22 | $64.86 | 6,545 |
2021-02-05 | $64.42 | $64.54 | $64.30 | $64.44 | $64.08 | 4,522 |
2021-02-04 | $63.30 | $64.20 | $63.30 | $64.20 | $63.84 | 3,011 |
2021-02-03 | $63.42 | $63.69 | $63.41 | $63.42 | $63.07 | 4,903 |
2021-02-02 | $64.22 | $64.22 | $63.94 | $64.04 | $63.69 | 12,519 |
2021-02-01 | $62.97 | $63.20 | $62.51 | $63.15 | $62.80 | 11,181 |
2021-01-29 | $62.86 | $62.86 | $62.00 | $62.09 | $61.74 | 3,434 |
2021-01-28 | $62.58 | $63.58 | $62.58 | $63.26 | $62.90 | 4,658 |
2021-01-27 | $63.65 | $63.69 | $62.58 | $62.62 | $62.27 | 3,452 |
2021-01-26 | $64.97 | $64.97 | $64.60 | $64.62 | $64.26 | 26,859 |
2021-01-25 | $64.93 | $65.10 | $64.93 | $65.10 | $64.73 | 1,931 |
2021-01-22 | $64.93 | $65.06 | $64.87 | $65.04 | $64.68 | 24,076 |
2021-01-21 | $64.91 | $65.23 | $64.85 | $65.12 | $64.76 | 6,421 |
2021-01-20 | $64.50 | $65.11 | $64.50 | $65.03 | $64.67 | 15,559 |
2021-01-19 | $64.03 | $64.48 | $64.03 | $64.43 | $64.07 | 20,214 |
2021-01-15 | $63.51 | $63.70 | $63.48 | $63.58 | $63.23 | 2,702 |
2021-01-14 | $64.27 | $64.29 | $63.79 | $63.79 | $63.44 | 11,136 |
2021-01-13 | $63.79 | $64.01 | $63.69 | $63.69 | $63.33 | 3,089 |
2021-01-12 | $64.27 | $64.27 | $63.82 | $64.07 | $63.71 | 15,055 |
2021-01-11 | $63.85 | $63.95 | $63.68 | $63.71 | $63.36 | 23,705 |
2021-01-08 | $63.89 | $63.89 | $63.31 | $63.74 | $63.38 | 8,051 |
2021-01-07 | $62.78 | $63.24 | $62.65 | $63.18 | $62.83 | 21,472 |
2021-01-06 | $61.16 | $62.30 | $61.16 | $61.73 | $61.39 | 7,802 |
2021-01-05 | $61.22 | $61.67 | $61.22 | $61.63 | $61.29 | 12,202 |
2021-01-04 | $62.17 | $62.17 | $60.80 | $61.15 | $60.80 | 37,329 |
2020-12-31 | $61.62 | $61.93 | $61.48 | $61.89 | $61.54 | 6,998 |
2020-12-30 | $61.85 | $61.91 | $61.77 | $61.77 | $61.42 | 5,366 |
2020-12-29 | $61.63 | $61.63 | $61.37 | $61.49 | $61.15 | 4,768 |
2020-12-28 | $63.12 | $63.12 | $61.85 | $61.87 | $61.52 | 26,018 |
2020-12-24 | $62.24 | $62.28 | $62.03 | $62.14 | $61.80 | 2,401 |
2020-12-23 | $62.51 | $62.51 | $62.07 | $62.08 | $61.73 | 21,446 |
2020-12-22 | $62.20 | $62.56 | $62.19 | $62.56 | $62.21 | 11,697 |
2020-12-21 | $62.03 | $62.03 | $61.06 | $61.86 | $61.51 | 44,542 |
2020-12-18 | $61.95 | $62.17 | $61.77 | $62.17 | $61.82 | 2,234 |
2020-12-17 | $61.54 | $61.77 | $61.42 | $61.75 | $61.41 | 29,647 |
2020-12-16 | $60.71 | $61.05 | $60.71 | $61.05 | $60.67 | 7,739 |
2020-12-15 | $60.30 | $60.53 | $60.16 | $60.53 | $60.16 | 27,233 |
2020-12-14 | $60.06 | $60.36 | $59.94 | $59.94 | $59.57 | 3,970 |
2020-12-11 | $59.13 | $59.32 | $58.78 | $59.18 | $58.82 | 11,299 |
2020-12-10 | $59.16 | $59.42 | $59.16 | $59.37 | $59.00 | 8,974 |
2020-12-09 | $59.97 | $59.97 | $58.85 | $59.08 | $58.71 | 13,757 |
2020-12-08 | $60.07 | $60.07 | $59.67 | $60.01 | $59.63 | 15,382 |
2020-12-07 | $59.65 | $59.67 | $59.54 | $59.66 | $59.30 | 4,488 |
2020-12-04 | $59.54 | $59.57 | $59.39 | $59.50 | $59.13 | 3,536 |
2020-12-03 | $59.56 | $59.56 | $58.95 | $58.95 | $58.58 | 7,129 |
2020-12-02 | $58.74 | $58.91 | $58.74 | $58.81 | $58.45 | 3,445 |
2020-12-01 | $58.87 | $59.16 | $58.77 | $59.10 | $58.74 | 4,906 |
2020-11-30 | $58.50 | $58.99 | $57.93 | $58.76 | $58.40 | 9,281 |
2020-11-27 | $58.44 | $58.69 | $58.40 | $58.69 | $58.33 | 19,084 |
2020-11-25 | $57.07 | $57.67 | $57.07 | $57.67 | $57.31 | 3,465 |
2020-11-24 | $57.58 | $57.58 | $57.21 | $57.24 | $56.89 | 8,659 |
2020-11-23 | $57.27 | $57.44 | $57.24 | $57.44 | $57.09 | 3,765 |
2020-11-20 | $57.23 | $57.69 | $57.19 | $57.33 | $56.97 | 8,486 |
2020-11-19 | $56.93 | $57.14 | $56.47 | $57.14 | $56.79 | 3,159 |
2020-11-18 | $56.69 | $56.89 | $56.45 | $56.45 | $56.10 | 14,441 |
2020-11-17 | $56.63 | $57.27 | $56.63 | $57.05 | $56.70 | 8,379 |
2020-11-16 | $56.70 | $57.05 | $56.69 | $56.93 | $56.58 | 25,274 |
2020-11-13 | $56.80 | $56.80 | $56.62 | $56.70 | $56.35 | 29,959 |
2020-11-12 | $56.80 | $56.98 | $56.29 | $56.35 | $56.01 | 22,351 |
2020-11-11 | $55.49 | $56.61 | $55.49 | $56.60 | $56.25 | 4,993 |
2020-11-10 | $56.83 | $56.83 | $54.90 | $55.07 | $54.73 | 8,514 |
2020-11-09 | $59.66 | $59.66 | $56.38 | $56.38 | $56.03 | 19,528 |
2020-11-06 | $58.25 | $58.72 | $58.25 | $58.66 | $58.30 | 2,908 |
2020-11-05 | $57.98 | $58.26 | $57.98 | $58.25 | $57.89 | 3,117 |
2020-11-04 | $56.23 | $57.24 | $56.23 | $57.02 | $56.67 | 4,789 |
2020-11-03 | $54.04 | $54.78 | $54.04 | $54.73 | $54.40 | 10,410 |
2020-11-02 | $54.07 | $54.11 | $53.09 | $53.65 | $53.32 | 61,870 |
2020-10-30 | $53.99 | $54.00 | $53.18 | $53.47 | $53.14 | 8,080 |
2020-10-29 | $54.41 | $54.93 | $54.40 | $54.69 | $54.36 | 33,084 |
2020-10-28 | $54.75 | $54.96 | $54.25 | $54.33 | $53.99 | 7,451 |
2020-10-27 | $55.85 | $56.15 | $55.85 | $55.97 | $55.62 | 12,931 |
2020-10-26 | $56.32 | $56.32 | $55.15 | $55.68 | $55.33 | 9,050 |
2020-10-23 | $56.19 | $56.52 | $56.05 | $56.52 | $56.17 | 16,782 |
2020-10-22 | $55.71 | $56.25 | $55.58 | $56.20 | $55.85 | 3,637 |
2020-10-21 | $57.19 | $57.19 | $56.37 | $56.37 | $56.03 | 22,505 |
2020-10-20 | $57.24 | $57.54 | $56.99 | $56.99 | $56.64 | 3,998 |
2020-10-19 | $57.95 | $58.10 | $56.89 | $56.97 | $56.61 | 14,310 |
2020-10-16 | $58.02 | $58.04 | $57.65 | $57.65 | $57.29 | 9,704 |
2020-10-15 | $57.09 | $57.62 | $56.96 | $57.58 | $57.22 | 7,300 |
2020-10-14 | $58.34 | $58.67 | $57.92 | $57.95 | $57.59 | 19,236 |
2020-10-13 | $58.54 | $58.57 | $58.25 | $58.56 | $58.19 | 31,600 |
2020-10-12 | $57.97 | $58.35 | $57.79 | $58.14 | $57.78 | 19,066 |
2020-10-09 | $57.61 | $57.61 | $57.16 | $57.45 | $57.10 | 17,321 |
2020-10-08 | $57.20 | $57.20 | $56.52 | $56.62 | $56.27 | 15,061 |
2020-10-07 | $55.29 | $56.39 | $55.29 | $56.39 | $56.04 | 9,086 |
2020-10-06 | $55.95 | $56.15 | $55.15 | $55.26 | $54.92 | 21,299 |
2020-10-05 | $55.31 | $55.72 | $55.29 | $55.70 | $55.36 | 89,342 |
2020-10-02 | $54.70 | $54.95 | $54.49 | $54.49 | $54.16 | 5,661 |
2020-10-01 | $54.75 | $55.28 | $54.75 | $55.21 | $54.87 | 28,952 |
2020-09-30 | $53.98 | $54.88 | $53.98 | $54.52 | $54.19 | 18,062 |
2020-09-29 | $54.33 | $54.44 | $54.22 | $54.25 | $53.91 | 20,548 |
2020-09-28 | $53.88 | $54.10 | $53.72 | $54.06 | $53.72 | 92,255 |
2020-09-25 | $52.24 | $53.28 | $52.14 | $53.28 | $52.95 | 13,838 |
2020-09-24 | $52.09 | $52.76 | $51.93 | $52.22 | $51.89 | 7,260 |
2020-09-23 | $53.50 | $53.50 | $52.21 | $52.21 | $51.89 | 15,900 |
2020-09-22 | $52.51 | $53.27 | $52.36 | $53.27 | $52.94 | 30,737 |
2020-09-21 | $51.82 | $52.52 | $51.77 | $52.52 | $52.18 | 7,350 |
2020-09-18 | $52.67 | $52.67 | $51.60 | $52.42 | $52.09 | 10,278 |
2020-09-17 | $52.48 | $52.64 | $52.39 | $52.55 | $52.21 | 4,240 |
2020-09-16 | $53.76 | $53.76 | $53.11 | $53.11 | $52.77 | 12,798 |
2020-09-15 | $53.78 | $53.78 | $53.46 | $53.62 | $53.28 | 162,834 |
2020-09-14 | $52.78 | $53.32 | $52.78 | $53.09 | $52.75 | 3,015 |
2020-09-11 | $52.74 | $52.76 | $51.77 | $52.02 | $51.69 | 2,575 |
2020-09-10 | $53.63 | $53.63 | $52.15 | $52.41 | $52.07 | 27,217 |
2020-09-09 | $52.72 | $53.41 | $52.67 | $53.29 | $52.95 | 11,380 |
2020-09-08 | $52.63 | $52.91 | $52.04 | $52.04 | $51.71 | 19,978 |
2020-09-04 | $53.76 | $53.93 | $52.30 | $53.57 | $53.22 | 6,079 |
2020-09-03 | $57.26 | $57.26 | $54.26 | $54.64 | $54.29 | 29,182 |
2020-09-02 | $57.56 | $57.63 | $56.98 | $57.63 | $57.26 | 5,559 |
2020-09-01 | $56.94 | $56.94 | $56.61 | $56.81 | $56.45 | 11,946 |
2020-08-31 | $56.19 | $56.19 | $55.94 | $56.03 | $55.67 | 7,606 |
2020-08-28 | $55.75 | $55.77 | $55.61 | $55.75 | $55.39 | 5,439 |
2020-08-27 | $55.37 | $55.91 | $55.23 | $55.48 | $55.13 | 101,829 |
2020-08-26 | $55.48 | $55.82 | $55.48 | $55.76 | $55.41 | 4,900 |
2020-08-25 | $54.55 | $54.74 | $54.39 | $54.74 | $54.39 | 4,469 |
2020-08-24 | $55.13 | $55.13 | $54.22 | $54.34 | $53.99 | 9,726 |
2020-08-21 | $54.21 | $54.36 | $54.18 | $54.30 | $53.96 | 3,225 |
2020-08-20 | $54.12 | $54.41 | $54.12 | $54.39 | $54.04 | 9,262 |
2020-08-19 | $54.03 | $54.42 | $54.03 | $54.08 | $53.74 | 4,991 |
2020-08-18 | $54.21 | $54.35 | $54.00 | $54.25 | $53.90 | 7,735 |
2020-08-17 | $54.05 | $54.16 | $54.04 | $54.13 | $53.78 | 2,682 |
2020-08-14 | $53.53 | $53.53 | $53.44 | $53.48 | $53.14 | 1,821 |
2020-08-13 | $53.04 | $53.88 | $53.04 | $53.67 | $53.33 | 2,046 |
2020-08-12 | $52.70 | $53.45 | $52.70 | $53.23 | $52.89 | 8,303 |
2020-08-11 | $52.83 | $53.15 | $52.35 | $52.36 | $52.02 | 8,284 |
2020-08-10 | $53.67 | $53.67 | $52.94 | $53.09 | $52.76 | 17,076 |
2020-08-07 | $54.04 | $54.13 | $53.28 | $53.69 | $53.35 | 7,993 |
2020-08-06 | $53.99 | $54.07 | $53.79 | $54.07 | $53.73 | 2,745 |
2020-08-05 | $54.00 | $54.11 | $53.86 | $54.04 | $53.70 | 14,586 |
2020-08-04 | $53.33 | $53.39 | $53.26 | $53.39 | $53.05 | 1,604 |
2020-08-03 | $53.04 | $53.32 | $52.89 | $53.25 | $52.91 | 13,024 |
2020-07-31 | $52.00 | $52.50 | $51.78 | $52.50 | $52.17 | 12,608 |
2020-07-30 | $51.50 | $52.42 | $51.43 | $52.36 | $52.03 | 8,182 |
2020-07-29 | $51.91 | $52.10 | $51.88 | $52.01 | $51.68 | 2,892 |
2020-07-28 | $51.50 | $51.65 | $51.09 | $51.09 | $50.77 | 3,549 |
2020-07-27 | $51.54 | $51.80 | $51.54 | $51.80 | $51.47 | 1,624 |
2020-07-24 | $50.75 | $51.07 | $50.51 | $50.80 | $50.48 | 9,646 |
2020-07-23 | $52.55 | $52.59 | $51.29 | $51.29 | $50.96 | 5,471 |
2020-07-22 | $51.78 | $52.14 | $51.78 | $52.14 | $51.81 | 5,463 |
2020-07-21 | $52.33 | $52.34 | $51.75 | $51.84 | $51.51 | 8,756 |
2020-07-20 | $51.40 | $52.35 | $51.40 | $52.35 | $52.02 | 6,301 |
2020-07-17 | $50.85 | $51.07 | $50.47 | $51.05 | $50.72 | 9,260 |
2020-07-16 | $50.38 | $50.52 | $50.21 | $50.52 | $50.20 | 1,694 |
2020-07-15 | $50.46 | $50.85 | $50.23 | $50.82 | $50.50 | 11,742 |
2020-07-14 | $49.55 | $50.40 | $49.25 | $50.40 | $50.08 | 2,206 |
2020-07-13 | $51.75 | $51.75 | $49.64 | $49.64 | $49.32 | 6,900 |
2020-07-10 | $51.66 | $51.66 | $50.83 | $51.20 | $50.87 | 4,100 |
2020-07-09 | $51.49 | $51.49 | $50.71 | $51.33 | $51.00 | 8,606 |
2020-07-08 | $50.79 | $51.06 | $50.61 | $51.06 | $50.73 | 17,091 |
2020-07-07 | $50.70 | $51.06 | $50.32 | $50.32 | $50.00 | 109,165 |
2020-07-06 | $50.60 | $50.94 | $50.48 | $50.56 | $50.24 | 1,014 |
2020-07-02 | $50.05 | $50.10 | $49.73 | $49.73 | $49.41 | 916 |
2020-07-01 | $49.26 | $49.68 | $49.26 | $49.68 | $49.36 | 8,610 |
2020-06-30 | $48.51 | $49.13 | $48.50 | $49.10 | $48.79 | 7,201 |
2020-06-29 | $48.28 | $48.28 | $47.48 | $48.05 | $47.74 | 2,539 |
2020-06-26 | $48.51 | $48.51 | $47.83 | $47.93 | $47.62 | 25,368 |
2020-06-25 | $47.89 | $48.50 | $47.87 | $48.50 | $48.19 | 13,128 |
2020-06-24 | $49.29 | $49.29 | $47.73 | $48.00 | $47.69 | 23,462 |
2020-06-23 | $49.63 | $49.65 | $49.18 | $49.18 | $48.87 | 7,866 |
2020-06-22 | $49.00 | $49.14 | $48.75 | $49.13 | $48.78 | 10,344 |
2020-06-19 | $49.22 | $49.22 | $48.18 | $48.60 | $48.25 | 6,761 |
2020-06-18 | $48.08 | $48.36 | $48.08 | $48.31 | $47.96 | 1,304 |
2020-06-17 | $47.86 | $48.48 | $47.86 | $48.16 | $47.81 | 7,020 |
2020-06-16 | $48.34 | $48.34 | $47.37 | $47.91 | $47.57 | 7,638 |
2020-06-15 | $45.75 | $47.13 | $45.75 | $47.13 | $46.79 | 16,808 |
2020-06-12 | $46.91 | $46.91 | $45.72 | $46.49 | $46.16 | 8,502 |
2020-06-11 | $47.57 | $47.74 | $46.00 | $46.07 | $45.74 | 18,178 |
2020-06-10 | $48.42 | $48.67 | $48.26 | $48.67 | $48.32 | 5,978 |
2020-06-09 | $48.09 | $48.49 | $48.09 | $48.20 | $47.85 | 6,597 |
2020-06-08 | $47.97 | $48.39 | $47.93 | $48.39 | $48.04 | 3,025 |
2020-06-05 | $47.38 | $48.29 | $47.38 | $48.11 | $47.77 | 9,906 |
2020-06-04 | $47.95 | $47.95 | $47.50 | $47.50 | $47.16 | 6,504 |
2020-06-03 | $48.30 | $48.32 | $48.07 | $48.22 | $47.87 | 7,833 |
2020-06-02 | $47.78 | $48.12 | $47.36 | $48.12 | $47.78 | 12,210 |
2020-06-01 | $47.92 | $48.04 | $47.59 | $47.88 | $47.54 | 15,835 |
2020-05-29 | $46.94 | $47.62 | $46.81 | $47.62 | $47.28 | 15,981 |
2020-05-28 | $47.11 | $47.60 | $46.77 | $46.80 | $46.46 | 75,946 |
2020-05-27 | $45.85 | $46.46 | $45.26 | $46.46 | $46.13 | 2,239 |
2020-05-26 | $47.18 | $47.18 | $46.26 | $46.26 | $45.93 | 8,886 |
2020-05-22 | $46.01 | $46.31 | $46.01 | $46.25 | $45.92 | 4,965 |
2020-05-21 | $46.59 | $46.59 | $45.57 | $45.92 | $45.59 | 16,807 |
2020-05-20 | $45.95 | $46.30 | $45.95 | $46.17 | $45.84 | 3,063 |
2020-05-19 | $45.92 | $45.92 | $45.44 | $45.44 | $45.11 | 2,006 |
2020-05-18 | $45.68 | $45.68 | $45.38 | $45.48 | $45.15 | 1,860 |
2020-05-15 | $43.64 | $44.38 | $43.64 | $44.34 | $44.02 | 1,421 |
2020-05-14 | $42.73 | $43.86 | $42.73 | $43.79 | $43.48 | 2,690 |
2020-05-13 | $43.80 | $44.05 | $42.89 | $43.27 | $42.96 | 4,111 |
2020-05-12 | $44.76 | $45.07 | $44.08 | $44.08 | $43.76 | 20,202 |
2020-05-11 | $44.71 | $45.17 | $44.71 | $45.14 | $44.82 | 2,575 |
2020-05-08 | $44.50 | $44.59 | $44.49 | $44.59 | $44.27 | 1,629 |
2020-05-07 | $43.51 | $44.36 | $43.51 | $44.00 | $43.68 | 14,346 |
2020-05-06 | $43.47 | $43.47 | $43.07 | $43.09 | $42.78 | 5,154 |
2020-05-05 | $42.96 | $43.30 | $42.93 | $42.94 | $42.63 | 3,469 |
2020-05-04 | $41.55 | $42.08 | $41.55 | $42.08 | $41.78 | 3,812 |
2020-05-01 | $42.24 | $42.24 | $41.53 | $41.61 | $41.31 | 29,014 |
2020-04-30 | $43.23 | $43.23 | $42.83 | $42.97 | $42.66 | 4,383 |
2020-04-29 | $42.88 | $43.53 | $42.86 | $43.40 | $43.09 | 5,183 |
2020-04-28 | $43.26 | $43.26 | $41.84 | $41.84 | $41.54 | 8,419 |
2020-04-27 | $42.47 | $42.63 | $42.27 | $42.40 | $42.10 | 10,210 |
2020-04-24 | $41.80 | $41.80 | $41.05 | $41.71 | $41.41 | 6,507 |
2020-04-23 | $41.44 | $41.68 | $41.14 | $41.14 | $40.85 | 8,284 |
2020-04-22 | $40.90 | $41.27 | $40.88 | $41.20 | $40.90 | 2,068 |
2020-04-21 | $41.05 | $41.05 | $39.81 | $39.86 | $39.57 | 4,620 |
2020-04-20 | $41.66 | $41.97 | $41.59 | $41.59 | $41.29 | 3,774 |
2020-04-17 | $42.14 | $42.14 | $41.35 | $41.90 | $41.60 | 7,732 |
2020-04-16 | $40.73 | $40.85 | $40.50 | $40.82 | $40.53 | 24,849 |
2020-04-15 | $40.81 | $40.81 | $40.03 | $40.41 | $40.12 | 36,933 |
2020-04-14 | $40.45 | $41.20 | $40.45 | $41.12 | $40.83 | 2,089 |
2020-04-13 | $40.06 | $40.06 | $39.11 | $39.62 | $39.34 | 9,911 |
2020-04-09 | $39.90 | $40.42 | $39.63 | $39.94 | $39.65 | 29,360 |
2020-04-08 | $38.78 | $39.56 | $38.31 | $39.44 | $39.16 | 10,166 |
2020-04-07 | $39.11 | $39.28 | $38.12 | $38.12 | $37.85 | 22,459 |
2020-04-06 | $36.58 | $38.27 | $36.57 | $38.27 | $38.00 | 8,492 |
2020-04-03 | $35.61 | $39.03 | $34.95 | $35.40 | $35.15 | 268,977 |
2020-04-02 | $35.68 | $36.37 | $35.32 | $36.00 | $35.74 | 11,354 |
2020-04-01 | $36.45 | $36.58 | $35.45 | $35.45 | $35.20 | 4,249 |
2020-03-31 | $38.08 | $38.39 | $37.35 | $37.37 | $37.10 | 11,949 |
2020-03-30 | $37.38 | $38.15 | $37.38 | $37.95 | $37.68 | 11,286 |
2020-03-27 | $37.15 | $37.20 | $36.63 | $36.63 | $36.37 | 6,252 |
2020-03-26 | $36.90 | $38.10 | $36.90 | $38.10 | $37.83 | 6,763 |
2020-03-25 | $35.92 | $37.31 | $35.75 | $36.12 | $35.86 | 5,245 |
2020-03-24 | $34.45 | $35.56 | $34.45 | $35.56 | $35.31 | 5,879 |
2020-03-23 | $34.26 | $34.26 | $31.76 | $32.47 | $32.19 | 21,228 |
2020-03-20 | $34.45 | $34.85 | $32.72 | $32.72 | $32.44 | 11,228 |
2020-03-19 | $33.02 | $34.46 | $32.51 | $33.93 | $33.64 | 7,643 |
2020-03-18 | $32.93 | $33.64 | $31.35 | $33.02 | $32.74 | 38,156 |
2020-03-17 | $33.58 | $35.23 | $33.54 | $35.23 | $34.93 | 24,508 |
2020-03-16 | $34.99 | $35.94 | $33.95 | $33.95 | $33.66 | 30,424 |
2020-03-13 | $37.13 | $37.93 | $35.43 | $37.93 | $37.61 | 11,274 |
2020-03-12 | $35.88 | $37.17 | $35.19 | $35.19 | $34.89 | 23,342 |
2020-03-11 | $39.84 | $39.84 | $38.26 | $38.85 | $38.52 | 8,616 |
2020-03-10 | $39.74 | $40.75 | $38.81 | $40.75 | $40.40 | 19,538 |
2020-03-09 | $39.72 | $39.82 | $39.08 | $39.08 | $38.75 | 2,807 |
2020-03-06 | $41.58 | $42.14 | $41.13 | $42.06 | $41.70 | 9,025 |
2020-03-05 | $43.45 | $43.82 | $42.88 | $42.94 | $42.58 | 7,632 |
2020-03-04 | $43.23 | $44.22 | $43.00 | $44.22 | $43.84 | 53,692 |
2020-03-03 | $44.15 | $44.15 | $42.22 | $42.51 | $42.15 | 4,458 |
2020-03-02 | $42.50 | $43.66 | $41.89 | $43.66 | $43.29 | 21,377 |
2020-02-28 | $41.73 | $42.18 | $41.03 | $42.18 | $41.82 | 7,518 |
2020-02-27 | $43.13 | $43.31 | $42.47 | $42.47 | $42.11 | 6,718 |
2020-02-26 | $44.63 | $44.90 | $43.92 | $44.00 | $43.63 | 9,977 |
2020-02-25 | $45.93 | $45.93 | $44.06 | $44.17 | $43.80 | 7,846 |
2020-02-24 | $45.63 | $45.82 | $45.21 | $45.54 | $45.15 | 17,086 |
2020-02-21 | $47.32 | $47.32 | $47.00 | $47.15 | $46.75 | 18,214 |
2020-02-20 | $48.20 | $48.20 | $47.51 | $47.85 | $47.44 | 7,627 |
2020-02-19 | $48.19 | $48.27 | $48.14 | $48.15 | $47.74 | 6,999 |
2020-02-18 | $47.87 | $47.88 | $47.70 | $47.86 | $47.45 | 15,185 |
2020-02-14 | $47.73 | $47.87 | $47.70 | $47.80 | $47.39 | 18,326 |
2020-02-13 | $47.42 | $47.86 | $47.40 | $47.75 | $47.34 | 18,993 |
2020-02-12 | $47.39 | $47.61 | $47.39 | $47.60 | $47.20 | 5,050 |
2020-02-11 | $47.18 | $47.36 | $47.12 | $47.23 | $46.83 | 6,943 |
2020-02-10 | $46.69 | $46.90 | $46.67 | $46.90 | $46.50 | 4,815 |
2020-02-07 | $46.58 | $46.70 | $46.49 | $46.51 | $46.12 | 36,638 |
2020-02-06 | $46.86 | $47.07 | $46.86 | $47.06 | $46.66 | 27,990 |
2020-02-05 | $46.71 | $46.75 | $46.44 | $46.68 | $46.29 | 11,114 |
2020-02-04 | $46.06 | $46.56 | $46.03 | $46.45 | $46.06 | 6,468 |
2020-02-03 | $45.64 | $45.64 | $45.51 | $45.51 | $45.12 | 3,274 |
2020-01-31 | $45.37 | $45.37 | $45.03 | $45.06 | $44.68 | 6,540 |
2020-01-30 | $45.61 | $45.84 | $45.43 | $45.84 | $45.45 | 8,008 |
2020-01-29 | $46.64 | $46.64 | $45.91 | $45.91 | $45.52 | 8,768 |
2020-01-28 | $45.95 | $46.29 | $45.95 | $46.17 | $45.78 | 5,606 |
2020-01-27 | $45.56 | $45.80 | $45.54 | $45.62 | $45.23 | 8,105 |
2020-01-24 | $46.85 | $46.85 | $46.21 | $46.42 | $46.03 | 41,995 |
2020-01-23 | $46.73 | $46.97 | $46.73 | $46.96 | $46.56 | 12,993 |
2020-01-22 | $46.86 | $47.15 | $46.82 | $46.84 | $46.44 | 25,715 |
2020-01-21 | $47.30 | $47.30 | $46.62 | $46.75 | $46.35 | 11,809 |
2020-01-17 | $46.89 | $46.97 | $46.85 | $46.96 | $46.56 | 7,527 |
2020-01-16 | $46.75 | $46.98 | $46.75 | $46.98 | $46.58 | 4,079 |
2020-01-15 | $46.53 | $46.69 | $46.42 | $46.54 | $46.14 | 18,119 |
2020-01-14 | $46.35 | $46.59 | $46.35 | $46.46 | $46.07 | 15,038 |
2020-01-13 | $46.21 | $46.38 | $46.12 | $46.38 | $45.99 | 7,473 |
2020-01-10 | $46.10 | $46.17 | $45.96 | $46.02 | $45.63 | 20,969 |
2020-01-09 | $46.06 | $46.12 | $45.96 | $46.10 | $45.71 | 22,056 |
2020-01-08 | $45.62 | $45.91 | $45.40 | $45.74 | $45.35 | 15,091 |
2020-01-07 | $45.25 | $45.41 | $45.25 | $45.36 | $44.97 | 12,138 |
2020-01-06 | $44.96 | $45.26 | $44.72 | $45.26 | $44.88 | 6,169 |
2020-01-03 | $44.95 | $45.16 | $44.95 | $45.14 | $44.76 | 8,803 |
2020-01-02 | $45.33 | $45.50 | $45.17 | $45.50 | $45.11 | 17,444 |
2019-12-31 | $44.86 | $45.00 | $44.86 | $44.99 | $44.61 | 1,135 |
2019-12-30 | $45.35 | $45.35 | $44.82 | $44.92 | $44.54 | 33,675 |
2019-12-27 | $45.21 | $45.31 | $45.15 | $45.24 | $44.86 | 3,545 |
2019-12-26 | $45.18 | $45.30 | $45.18 | $45.30 | $44.92 | 2,035 |
2019-12-24 | $45.09 | $45.14 | $44.99 | $45.13 | $44.75 | 3,883 |
2019-12-23 | $45.29 | $45.29 | $45.10 | $45.10 | $44.72 | 3,860 |
2019-12-20 | $45.00 | $45.12 | $45.00 | $45.12 | $44.68 | 2,903 |
2019-12-19 | $44.77 | $44.90 | $44.77 | $44.84 | $44.40 | 5,752 |
2019-12-18 | $44.66 | $44.74 | $44.63 | $44.63 | $44.19 | 5,040 |
2019-12-17 | $44.65 | $44.68 | $44.59 | $44.68 | $44.24 | 2,656 |
2019-12-16 | $44.50 | $44.83 | $44.50 | $44.65 | $44.21 | 15,132 |
2019-12-13 | $44.23 | $44.49 | $44.14 | $44.35 | $43.92 | 5,416 |
2019-12-12 | $44.07 | $44.28 | $43.96 | $44.28 | $43.85 | 2,829 |
2019-12-11 | $43.87 | $43.92 | $43.75 | $43.92 | $43.49 | 6,912 |
2019-12-10 | $43.77 | $43.90 | $43.68 | $43.68 | $43.25 | 4,677 |
2019-12-09 | $44.01 | $44.03 | $43.81 | $43.81 | $43.38 | 1,981 |
2019-12-06 | $44.06 | $44.11 | $44.00 | $44.03 | $43.60 | 2,778 |
2019-12-05 | $43.68 | $43.71 | $43.59 | $43.68 | $43.25 | 6,597 |
2019-12-04 | $43.71 | $43.72 | $43.68 | $43.68 | $43.25 | 902 |
2019-12-03 | $43.21 | $43.49 | $43.15 | $43.49 | $43.06 | 16,625 |
2019-12-02 | $43.61 | $43.77 | $43.58 | $43.74 | $43.31 | 17,875 |
2019-11-29 | $44.49 | $44.49 | $44.24 | $44.24 | $43.81 | 8,401 |
2019-11-27 | $44.43 | $44.49 | $44.32 | $44.49 | $44.05 | 18,958 |
2019-11-26 | $44.28 | $44.32 | $44.21 | $44.31 | $43.88 | 12,280 |
2019-11-25 | $43.81 | $44.11 | $43.81 | $44.05 | $43.62 | 5,215 |
2019-11-22 | $43.44 | $43.54 | $43.33 | $43.53 | $43.10 | 3,603 |
2019-11-21 | $43.51 | $43.51 | $43.38 | $43.38 | $42.95 | 1,688 |
2019-11-20 | $43.87 | $43.89 | $43.36 | $43.62 | $43.19 | 25,372 |
2019-11-19 | $43.80 | $43.91 | $43.80 | $43.81 | $43.38 | 8,039 |
2019-11-18 | $43.74 | $43.74 | $43.56 | $43.63 | $43.20 | 48,230 |
2019-11-15 | $43.43 | $43.61 | $43.41 | $43.58 | $43.15 | 5,227 |
2019-11-14 | $42.99 | $43.12 | $42.99 | $43.12 | $42.70 | 6,198 |
2019-11-13 | $42.93 | $43.04 | $42.93 | $43.04 | $42.62 | 23,023 |
2019-11-12 | $42.96 | $43.12 | $42.96 | $43.02 | $42.60 | 4,995 |
2019-11-11 | $42.77 | $42.80 | $42.75 | $42.80 | $42.38 | 2,499 |
2019-11-08 | $42.55 | $42.73 | $42.55 | $42.73 | $42.31 | 2,918 |
2019-11-07 | $42.67 | $42.76 | $42.51 | $42.51 | $42.09 | 7,274 |
2019-11-06 | $42.43 | $42.45 | $42.38 | $42.45 | $42.03 | 15,191 |
2019-11-05 | $42.68 | $42.68 | $42.45 | $42.47 | $42.05 | 13,133 |
2019-11-04 | $42.61 | $42.61 | $42.54 | $42.54 | $42.12 | 2,166 |
2019-11-01 | $42.52 | $42.55 | $42.47 | $42.54 | $42.12 | 16,890 |
2019-10-31 | $42.18 | $42.30 | $42.09 | $42.18 | $41.77 | 6,062 |
2019-10-30 | $42.25 | $42.54 | $42.25 | $42.54 | $42.12 | 3,864 |
2019-10-29 | $42.42 | $42.52 | $42.42 | $42.42 | $42.00 | 4,769 |
2019-10-28 | $42.33 | $42.49 | $42.33 | $42.42 | $42.00 | 3,140 |
2019-10-25 | $42.06 | $42.15 | $42.06 | $42.11 | $41.70 | 2,312 |
2019-10-24 | $41.67 | $41.98 | $41.60 | $41.97 | $41.56 | 2,803,893 |
2019-10-23 | $41.25 | $41.27 | $41.03 | $41.16 | $40.76 | 6,007 |
2019-10-22 | $41.73 | $41.73 | $41.20 | $41.20 | $40.80 | 5,117 |
2019-10-21 | $41.39 | $41.50 | $41.39 | $41.50 | $41.09 | 1,816 |
2019-10-18 | $41.58 | $41.58 | $41.08 | $41.31 | $40.90 | 5,534 |
2019-10-17 | $41.72 | $41.79 | $41.63 | $41.69 | $41.28 | 4,875 |
2019-10-16 | $41.59 | $41.62 | $41.48 | $41.53 | $41.12 | 10,938 |
2019-10-15 | $41.99 | $41.99 | $41.91 | $41.91 | $41.50 | 297 |
2019-10-14 | $41.48 | $41.48 | $41.46 | $41.46 | $41.05 | 521 |
2019-10-11 | $41.54 | $41.81 | $41.20 | $41.48 | $41.07 | 23,137 |
2019-10-10 | $40.80 | $40.99 | $40.36 | $40.87 | $40.47 | 11,715 |
2019-10-09 | $40.47 | $40.72 | $40.47 | $40.68 | $40.28 | 3,383 |
2019-10-08 | $40.24 | $40.57 | $40.16 | $40.16 | $39.77 | 3,785 |
2019-10-07 | $41.08 | $41.09 | $40.84 | $40.90 | $40.50 | 4,848 |
2019-10-04 | $40.55 | $40.94 | $40.55 | $40.94 | $40.54 | 3,971 |
2019-10-03 | $39.75 | $40.37 | $39.68 | $40.37 | $39.97 | 3,162 |
2019-10-02 | $39.97 | $39.97 | $39.72 | $39.90 | $39.51 | 4,911 |
2019-10-01 | $41.12 | $41.12 | $40.60 | $40.61 | $40.21 | 6,963 |
2019-09-30 | $40.76 | $40.99 | $40.76 | $40.93 | $40.53 | 1,286 |
2019-09-27 | $41.00 | $41.01 | $40.45 | $40.57 | $40.17 | 10,983 |
2019-09-26 | $41.45 | $41.45 | $41.03 | $41.24 | $40.84 | 15,001 |
2019-09-25 | $41.25 | $41.39 | $40.65 | $41.34 | $40.93 | 32,049 |
2019-09-24 | $41.85 | $41.88 | $41.04 | $41.13 | $40.73 | 8,498 |
2019-09-23 | $41.74 | $41.82 | $41.68 | $41.75 | $41.34 | 7,656 |
2019-09-20 | $42.07 | $42.07 | $41.68 | $41.77 | $41.33 | 10,155 |
2019-09-19 | $41.81 | $41.91 | $41.78 | $41.83 | $41.39 | 4,635 |
2019-09-18 | $41.62 | $41.74 | $41.45 | $41.74 | $41.30 | 12,989 |
2019-09-17 | $41.67 | $41.81 | $41.62 | $41.81 | $41.37 | 8,053 |
2019-09-16 | $41.27 | $41.44 | $41.27 | $41.44 | $41.01 | 3,742 |
2019-09-13 | $41.62 | $41.62 | $41.30 | $41.33 | $40.90 | 20,058 |
2019-09-12 | $41.50 | $41.71 | $41.49 | $41.49 | $41.06 | 6,133 |
2019-09-11 | $41.27 | $41.45 | $41.27 | $41.38 | $40.95 | 5,271 |
2019-09-10 | $41.76 | $41.76 | $40.93 | $41.16 | $40.73 | 10,256 |
2019-09-09 | $42.25 | $42.28 | $41.47 | $41.66 | $41.23 | 13,741 |
2019-09-06 | $42.55 | $42.70 | $42.32 | $42.32 | $41.88 | 5,627 |
2019-09-05 | $42.29 | $42.50 | $42.23 | $42.50 | $42.06 | 6,694 |
2019-09-04 | $41.79 | $41.79 | $41.75 | $41.77 | $41.33 | 1,154 |
2019-09-03 | $41.66 | $41.70 | $41.40 | $41.43 | $41.00 | 10,467 |
2019-08-30 | $42.04 | $42.06 | $41.75 | $41.83 | $41.39 | 4,093 |
2019-08-29 | $41.84 | $42.13 | $41.84 | $42.06 | $41.62 | 3,877 |
2019-08-28 | $41.34 | $41.56 | $41.34 | $41.56 | $41.13 | 1,086 |
2019-08-27 | $41.83 | $41.83 | $41.31 | $41.50 | $41.07 | 3,368 |
2019-08-26 | $41.22 | $43.26 | $41.16 | $41.45 | $41.02 | 6,327 |
2019-08-23 | $42.16 | $42.16 | $41.03 | $41.03 | $40.60 | 11,544 |
2019-08-22 | $42.23 | $42.23 | $41.69 | $42.10 | $41.66 | 12,074 |
2019-08-21 | $41.92 | $42.15 | $41.89 | $42.10 | $41.66 | 5,197 |
2019-08-20 | $41.81 | $41.81 | $41.55 | $41.59 | $41.16 | 6,446 |
2019-08-19 | $41.83 | $41.83 | $41.68 | $41.68 | $41.24 | 4,874 |
2019-08-16 | $41.34 | $41.41 | $41.34 | $41.35 | $40.92 | 3,622 |
2019-08-15 | $40.44 | $40.82 | $40.44 | $40.82 | $40.39 | 4,590 |
2019-08-14 | $41.64 | $41.64 | $40.63 | $40.66 | $40.24 | 5,750 |
2019-08-13 | $41.61 | $42.01 | $41.58 | $41.82 | $41.38 | 5,449 |
2019-08-12 | $41.30 | $41.31 | $41.08 | $41.23 | $40.80 | 3,757 |
2019-08-09 | $42.00 | $42.00 | $41.58 | $41.82 | $41.38 | 5,595 |
2019-08-08 | $41.37 | $42.11 | $41.37 | $42.06 | $41.62 | 6,754 |
2019-08-07 | $40.45 | $41.16 | $40.45 | $41.16 | $40.73 | 7,528 |
2019-08-06 | $40.52 | $40.94 | $40.48 | $40.92 | $40.49 | 7,868 |
2019-08-05 | $41.00 | $41.00 | $39.92 | $40.27 | $39.85 | 15,278 |
2019-08-02 | $41.55 | $41.58 | $41.37 | $41.52 | $41.09 | 10,078 |
2019-08-01 | $42.49 | $42.79 | $41.98 | $41.99 | $41.55 | 8,599 |
2019-07-31 | $42.73 | $42.88 | $42.41 | $42.41 | $41.97 | 4,252 |
2019-07-30 | $42.66 | $42.78 | $42.61 | $42.67 | $42.22 | 23,900 |
2019-07-29 | $42.61 | $42.77 | $42.61 | $42.77 | $42.32 | 412 |
2019-07-26 | $43.00 | $43.10 | $43.00 | $43.06 | $42.61 | 1,907 |
2019-07-25 | $42.80 | $42.80 | $42.71 | $42.71 | $42.26 | 10,385 |
2019-07-24 | $42.81 | $43.71 | $42.76 | $43.07 | $42.62 | 17,234 |
2019-07-23 | $42.45 | $42.72 | $42.42 | $42.71 | $42.26 | 2,023 |
2019-07-22 | $42.65 | $42.66 | $42.59 | $42.62 | $42.18 | 1,853 |
2019-07-19 | $42.96 | $42.96 | $42.49 | $42.49 | $42.05 | 3,929 |
2019-07-18 | $42.60 | $42.77 | $42.60 | $42.77 | $42.32 | 1,746 |
2019-07-17 | $42.76 | $42.76 | $42.66 | $42.66 | $42.21 | 2,129 |
2019-07-16 | $42.82 | $42.82 | $42.68 | $42.68 | $42.23 | 3,468 |
2019-07-15 | $42.79 | $42.81 | $42.77 | $42.81 | $42.36 | 1,595 |
2019-07-12 | $42.60 | $42.80 | $42.60 | $42.80 | $42.35 | 1,612 |
2019-07-11 | $42.49 | $42.65 | $42.39 | $42.65 | $42.20 | 22,231 |
2019-07-10 | $42.61 | $42.61 | $42.38 | $42.48 | $42.04 | 3,111 |
2019-07-09 | $42.04 | $42.29 | $42.04 | $42.29 | $41.85 | 3,069 |
2019-07-08 | $41.96 | $42.02 | $41.90 | $42.02 | $41.58 | 3,448 |
2019-07-05 | $41.81 | $42.19 | $41.81 | $42.12 | $41.68 | 8,010 |
2019-07-03 | $41.97 | $42.16 | $41.97 | $42.16 | $41.72 | 1,035 |
2019-07-02 | $41.77 | $41.77 | $41.63 | $41.73 | $41.29 | 4,912 |
2019-07-01 | $41.62 | $41.63 | $41.53 | $41.63 | $41.20 | 2,355 |
2019-06-28 | $41.00 | $41.98 | $41.00 | $41.34 | $40.91 | 4,754 |
2019-06-27 | $40.92 | $41.04 | $40.89 | $41.02 | $40.59 | 2,362 |
2019-06-26 | $40.82 | $40.90 | $40.76 | $40.76 | $40.33 | 7,086 |
2019-06-25 | $41.30 | $41.36 | $40.83 | $40.83 | $40.40 | 4,833 |
2019-06-24 | $41.77 | $41.77 | $41.34 | $41.34 | $40.91 | 1,291 |
2019-06-21 | $41.73 | $41.75 | $41.68 | $41.70 | $41.21 | 1,995 |
2019-06-20 | $41.94 | $41.94 | $41.60 | $41.92 | $41.43 | 2,394 |
2019-06-19 | $41.18 | $41.58 | $41.18 | $41.58 | $41.09 | 5,034 |
2019-06-18 | $41.55 | $41.55 | $41.16 | $41.16 | $40.68 | 2,371 |
2019-06-17 | $40.86 | $40.94 | $40.84 | $40.84 | $40.36 | 1,555 |
2019-06-14 | $40.81 | $40.81 | $40.73 | $40.75 | $40.27 | 572 |
2019-06-13 | $40.78 | $40.80 | $40.78 | $40.80 | $40.32 | 384 |
2019-06-12 | $40.64 | $40.74 | $40.63 | $40.74 | $40.26 | 10,558 |
2019-06-11 | $40.83 | $40.83 | $40.48 | $40.71 | $40.23 | 4,655 |
2019-06-10 | $41.16 | $41.33 | $40.98 | $40.98 | $40.50 | 3,102 |
2019-06-07 | $40.52 | $40.78 | $40.51 | $40.74 | $40.27 | 2,452 |
2019-06-06 | $40.09 | $40.28 | $39.99 | $40.25 | $39.78 | 3,348 |
2019-06-05 | $39.76 | $40.03 | $39.62 | $40.03 | $39.56 | 3,682 |
2019-06-04 | $39.05 | $39.50 | $39.05 | $39.50 | $39.04 | 1,480 |
2019-06-03 | $38.94 | $38.94 | $38.41 | $38.53 | $38.08 | 6,785 |
2019-05-31 | $39.18 | $39.18 | $38.99 | $38.99 | $38.53 | 1,159 |
2019-05-30 | $39.30 | $39.42 | $39.30 | $39.42 | $38.96 | 1,452 |
2019-05-29 | $39.20 | $39.20 | $39.17 | $39.17 | $38.71 | 1,407 |
2019-05-28 | $39.96 | $39.98 | $39.61 | $39.61 | $39.15 | 1,370 |
2019-05-24 | $39.68 | $39.83 | $39.68 | $39.79 | $39.32 | 2,080 |
2019-05-23 | $39.78 | $39.80 | $39.55 | $39.66 | $39.20 | 16,575 |
2019-05-22 | $40.41 | $40.48 | $40.41 | $40.48 | $40.01 | 5,084 |
2019-05-21 | $40.38 | $40.52 | $40.38 | $40.47 | $40.00 | 4,540 |
2019-05-20 | $40.49 | $40.49 | $39.82 | $40.06 | $39.59 | 7,062 |
2019-05-17 | $40.54 | $40.67 | $40.36 | $40.40 | $39.93 | 12,931 |
2019-05-16 | $40.83 | $40.83 | $40.67 | $40.67 | $40.19 | 406 |
2019-05-15 | $39.91 | $40.35 | $39.90 | $40.24 | $39.77 | 3,910 |
2019-05-14 | $40.14 | $40.14 | $39.99 | $39.99 | $39.52 | 1,476 |
2019-05-13 | $39.43 | $39.49 | $39.41 | $39.45 | $38.99 | 2,285 |
2019-05-10 | $39.96 | $40.65 | $39.96 | $40.65 | $40.17 | 1,290 |
2019-05-09 | $40.21 | $40.64 | $40.20 | $40.62 | $40.14 | 2,051 |
2019-05-08 | $40.65 | $40.91 | $40.61 | $40.73 | $40.25 | 1,546 |
2019-05-07 | $40.93 | $40.93 | $40.55 | $40.70 | $40.22 | 1,384 |
2019-05-06 | $41.29 | $41.48 | $41.29 | $41.48 | $40.99 | 4,153 |
2019-05-03 | $41.50 | $41.60 | $41.50 | $41.60 | $41.11 | 1,482 |
2019-05-02 | $41.12 | $41.30 | $41.10 | $41.14 | $40.66 | 1,368 |
2019-05-01 | $41.43 | $41.43 | $41.13 | $41.13 | $40.65 | 5,616 |
2019-04-30 | $41.42 | $41.47 | $41.40 | $41.47 | $40.98 | 2,547 |
2019-04-29 | $41.46 | $41.50 | $41.39 | $41.39 | $40.91 | 4,304 |
2019-04-26 | $41.06 | $41.38 | $41.06 | $41.38 | $40.89 | 2,812 |
2019-04-25 | $41.12 | $41.22 | $41.11 | $41.22 | $40.74 | 1,265 |
2019-04-24 | $41.23 | $41.23 | $41.07 | $41.08 | $40.60 | 2,095 |
2019-04-23 | $40.97 | $41.11 | $40.95 | $41.04 | $40.56 | 2,196 |
2019-04-22 | $40.31 | $40.63 | $40.30 | $40.60 | $40.12 | 2,267 |
2019-04-18 | $40.25 | $40.44 | $40.25 | $40.44 | $39.97 | 635 |
2019-04-17 | $40.55 | $40.55 | $40.41 | $40.43 | $39.96 | 3,978 |
2019-04-16 | $41.09 | $41.09 | $40.86 | $40.86 | $40.38 | 4,511 |
2019-04-15 | $40.95 | $40.96 | $40.94 | $40.96 | $40.48 | 820 |
2019-04-12 | $40.96 | $41.82 | $40.93 | $40.96 | $40.48 | 4,040 |
2019-04-11 | $40.84 | $40.88 | $40.83 | $40.83 | $40.35 | 1,746 |
2019-04-10 | $40.61 | $40.80 | $40.61 | $40.77 | $40.29 | 1,304 |
2019-04-09 | $40.58 | $40.66 | $40.41 | $40.44 | $39.97 | 1,635 |
2019-04-08 | $40.44 | $40.63 | $40.42 | $40.63 | $40.15 | 1,802 |
2019-04-05 | $40.68 | $40.68 | $40.61 | $40.61 | $40.13 | 1,133 |
2019-04-04 | $40.19 | $40.43 | $40.19 | $40.43 | $39.96 | 3,964 |
2019-04-03 | $42.45 | $42.45 | $40.54 | $40.59 | $40.11 | 2,773 |
2019-04-02 | $40.34 | $40.47 | $40.27 | $40.44 | $39.97 | 6,064 |
2019-04-01 | $40.25 | $40.41 | $40.15 | $40.38 | $39.91 | 3,011 |
2019-03-29 | $39.87 | $39.99 | $39.84 | $39.99 | $39.52 | 1,462 |
2019-03-28 | $39.45 | $39.59 | $39.45 | $39.59 | $39.13 | 318 |
2019-03-27 | $39.56 | $39.58 | $39.11 | $39.30 | $38.84 | 7,568 |
2019-03-26 | $39.58 | $39.62 | $39.38 | $39.53 | $39.07 | 3,150 |
2019-03-25 | $39.26 | $39.26 | $39.06 | $39.25 | $38.79 | 600 |
2019-03-22 | $39.76 | $39.79 | $39.19 | $39.19 | $38.73 | 2,584 |
2019-03-21 | $40.06 | $40.21 | $40.06 | $40.16 | $39.69 | 3,363 |
2019-03-20 | $39.73 | $39.95 | $39.48 | $39.72 | $39.25 | 3,943 |
2019-03-19 | $39.84 | $39.97 | $39.81 | $39.81 | $39.32 | 4,241 |
2019-03-18 | $39.83 | $39.83 | $39.63 | $39.81 | $39.31 | 1,573 |
2019-03-15 | $39.63 | $39.70 | $39.56 | $39.59 | $39.09 | 3,208 |
2019-03-14 | $39.43 | $39.51 | $39.43 | $39.46 | $38.97 | 1,949 |
2019-03-13 | $39.60 | $39.60 | $39.45 | $39.45 | $38.96 | 2,976 |
2019-03-12 | $39.08 | $39.22 | $39.08 | $39.19 | $38.70 | 1,654 |
2019-03-11 | $38.81 | $39.15 | $38.81 | $39.15 | $38.66 | 4,378 |
2019-03-08 | $38.29 | $38.60 | $38.29 | $38.58 | $38.10 | 9,082 |
2019-03-07 | $38.82 | $38.88 | $38.72 | $38.74 | $38.25 | 3,966 |
2019-03-06 | $39.36 | $39.36 | $39.12 | $39.12 | $38.63 | 878 |
2019-03-05 | $39.48 | $39.62 | $39.48 | $39.55 | $39.05 | 2,081 |
2019-03-04 | $40.02 | $40.02 | $39.41 | $39.66 | $39.16 | 3,780 |
2019-03-01 | $40.20 | $40.20 | $39.83 | $40.05 | $39.55 | 6,910 |
2019-02-28 | $39.72 | $39.73 | $39.72 | $39.73 | $39.23 | 1,874 |
2019-02-27 | $39.18 | $39.72 | $39.18 | $39.65 | $39.15 | 3,336 |
2019-02-26 | $39.56 | $39.56 | $39.37 | $39.48 | $38.99 | 6,319 |
2019-02-25 | $39.64 | $39.74 | $39.48 | $39.48 | $38.99 | 3,312 |
2019-02-22 | $39.35 | $39.53 | $39.35 | $39.49 | $38.99 | 3,228 |
2019-02-21 | $39.00 | $39.00 | $38.94 | $38.98 | $38.50 | 1,574 |
2019-02-20 | $39.07 | $39.11 | $38.99 | $39.11 | $38.62 | 1,420 |
2019-02-19 | $39.24 | $39.33 | $39.18 | $39.18 | $38.69 | 5,193 |
2019-02-15 | $39.07 | $39.17 | $39.07 | $39.17 | $38.68 | 1,036 |
2019-02-14 | $38.58 | $39.01 | $38.58 | $38.85 | $38.36 | 2,111 |
2019-02-13 | $38.79 | $38.91 | $38.71 | $38.82 | $38.33 | 4,903 |
2019-02-12 | $38.54 | $38.76 | $38.54 | $38.72 | $38.24 | 4,269 |
2019-02-11 | $38.30 | $38.30 | $38.23 | $38.24 | $37.76 | 1,413 |
2019-02-08 | $37.76 | $38.00 | $37.76 | $38.00 | $37.52 | 1,019 |
2019-02-07 | $37.78 | $37.86 | $37.69 | $37.86 | $37.39 | 3,487 |
2019-02-06 | $37.93 | $38.07 | $37.93 | $38.07 | $37.59 | 1,623 |
2019-02-05 | $38.15 | $38.19 | $38.14 | $38.19 | $37.71 | 650 |
2019-02-04 | $37.77 | $37.93 | $37.77 | $37.93 | $37.46 | 2,564 |
2019-02-01 | $37.60 | $37.66 | $37.53 | $37.60 | $37.13 | 1,256 |
2019-01-31 | $37.32 | $37.40 | $37.32 | $37.40 | $36.93 | 1,620 |
2019-01-30 | $36.43 | $36.78 | $36.43 | $36.78 | $36.32 | 1,553 |
2019-01-29 | $36.15 | $36.18 | $36.15 | $36.18 | $35.73 | 2,158 |
2019-01-28 | $36.46 | $36.46 | $36.40 | $36.40 | $35.94 | 759 |
2019-01-25 | $36.82 | $36.85 | $36.79 | $36.85 | $36.39 | 1,711 |
2019-01-24 | $36.30 | $36.36 | $36.30 | $36.36 | $35.90 | 1,073 |
2019-01-23 | $36.34 | $36.34 | $35.76 | $36.08 | $35.63 | 1,677 |
2019-01-22 | $36.08 | $36.08 | $35.97 | $35.99 | $35.54 | 1,736 |
2019-01-18 | $36.50 | $36.74 | $36.50 | $36.63 | $36.17 | 4,302 |
2019-01-17 | $35.81 | $36.07 | $35.81 | $36.06 | $35.61 | 2,034 |
2019-01-16 | $35.78 | $35.78 | $35.76 | $35.77 | $35.32 | 271 |
2019-01-15 | $35.36 | $35.67 | $35.36 | $35.67 | $35.22 | 1,843 |
2019-01-14 | $35.27 | $35.29 | $35.18 | $35.18 | $34.74 | 614 |
2019-01-11 | $35.32 | $35.49 | $35.32 | $35.49 | $35.05 | 1,617 |
2019-01-10 | $34.90 | $35.46 | $34.90 | $35.46 | $35.02 | 1,812 |
2019-01-09 | $35.26 | $35.26 | $35.22 | $35.22 | $34.78 | 413 |
2019-01-08 | $34.55 | $34.92 | $34.54 | $34.92 | $34.48 | 2,325 |
2019-01-07 | $34.66 | $34.66 | $34.48 | $34.51 | $34.08 | 1,619 |
2019-01-04 | $33.82 | $33.92 | $33.82 | $33.92 | $33.50 | 1,373 |
2019-01-03 | $32.85 | $32.91 | $32.62 | $32.62 | $32.21 | 837 |
2019-01-02 | $33.25 | $33.53 | $33.25 | $33.49 | $33.07 | 901 |
2018-12-31 | $33.43 | $33.44 | $33.34 | $33.44 | $33.02 | 884 |
2018-12-28 | $33.72 | $33.72 | $33.22 | $33.22 | $32.81 | 332 |
2018-12-27 | $33.50 | $33.50 | $32.28 | $33.23 | $32.81 | 11,953 |
2018-12-26 | $31.47 | $32.91 | $31.41 | $32.91 | $32.50 | 1,376 |
2018-12-24 | $31.33 | $31.80 | $31.21 | $31.21 | $30.82 | 1,893 |
2018-12-21 | $32.84 | $32.84 | $31.80 | $31.80 | $31.40 | 1,787 |
2018-12-20 | $33.07 | $33.07 | $32.54 | $32.63 | $32.18 | 4,010 |
2018-12-19 | $34.31 | $34.31 | $33.12 | $33.33 | $32.86 | 13,494 |
2018-12-18 | $33.98 | $33.98 | $33.97 | $33.97 | $33.50 | 477 |
2018-12-17 | $33.97 | $34.38 | $33.62 | $33.62 | $33.15 | 2,102 |
2018-12-14 | $35.03 | $35.03 | $34.55 | $34.55 | $34.07 | 702 |
2018-12-13 | $35.56 | $35.56 | $35.07 | $35.24 | $34.75 | 2,467 |
2018-12-12 | $35.75 | $35.80 | $35.55 | $35.55 | $35.06 | 360 |
2018-12-11 | $35.27 | $35.27 | $35.08 | $35.08 | $34.59 | 1,076 |
2018-12-10 | $34.55 | $35.09 | $34.55 | $35.09 | $34.60 | 1,368 |
2018-12-07 | $36.11 | $36.11 | $34.98 | $34.98 | $34.49 | 1,477 |
2018-12-06 | $35.21 | $35.44 | $35.21 | $35.25 | $34.76 | 1,020 |
2018-12-04 | $36.97 | $36.97 | $36.05 | $36.35 | $35.85 | 1,882 |
2018-12-03 | $35.52 | $37.26 | $35.52 | $37.24 | $36.72 | 9,136 |
2018-11-30 | $36.30 | $36.50 | $36.30 | $36.45 | $35.94 | 832 |
2018-11-29 | $36.22 | $36.33 | $36.10 | $36.25 | $35.75 | 4,094 |
2018-11-28 | $35.12 | $36.18 | $35.12 | $36.18 | $35.68 | 1,376 |
2018-11-27 | $35.04 | $35.04 | $35.02 | $35.02 | $34.53 | 1,140 |
2018-11-26 | $35.09 | $35.21 | $35.09 | $35.21 | $34.72 | 3,702 |
2018-11-23 | $34.65 | $34.72 | $34.63 | $34.72 | $34.24 | 3,521 |
2018-11-21 | $34.66 | $34.72 | $34.66 | $34.72 | $34.24 | 1,149 |
2018-11-20 | $34.02 | $34.61 | $33.88 | $34.15 | $33.68 | 2,431 |
2018-11-19 | $35.28 | $35.28 | $34.67 | $34.67 | $34.19 | 2,426 |
2018-11-16 | $35.99 | $35.99 | $35.99 | $35.99 | $35.49 | 405 |
2018-11-15 | $36.01 | $36.01 | $35.98 | $35.99 | $35.49 | 900 |
2018-11-14 | $36.13 | $36.13 | $35.52 | $35.64 | $35.15 | 1,547 |
2018-11-13 | $36.01 | $36.01 | $35.90 | $35.90 | $35.40 | 376 |
2018-11-12 | $36.28 | $36.28 | $36.01 | $36.01 | $35.51 | 660 |
2018-11-09 | $36.81 | $36.81 | $36.81 | $36.81 | $36.30 | 712 |
2018-11-08 | $37.22 | $37.27 | $37.22 | $37.27 | $36.75 | 876 |
2018-11-07 | $36.98 | $36.98 | $36.95 | $36.95 | $36.44 | 517 |
2018-11-06 | $36.31 | $36.31 | $36.28 | $36.28 | $35.78 | 644 |
2018-11-05 | $36.11 | $36.11 | $36.09 | $36.09 | $35.59 | 1,865 |
2018-11-02 | $36.59 | $36.61 | $36.12 | $36.20 | $35.70 | 99,780 |
2018-11-01 | $35.32 | $35.32 | $35.32 | $35.32 | $34.83 | 0 |
2018-10-31 | $35.23 | $35.32 | $35.23 | $35.32 | $34.83 | 2,500 |
2018-10-30 | $35.45 | $35.45 | $35.45 | $35.45 | $34.96 | 0 |
2018-10-29 | $34.97 | $35.45 | $34.97 | $35.45 | $34.96 | 1,600 |
2018-10-26 | $35.38 | $35.38 | $34.99 | $34.99 | $34.50 | 3,200 |
2018-10-25 | $36.60 | $36.60 | $36.60 | $36.60 | $36.09 | 0 |
2018-10-24 | $36.60 | $36.60 | $36.60 | $36.60 | $36.09 | 0 |
2018-10-23 | $36.62 | $36.62 | $36.60 | $36.60 | $36.09 | 300 |
2018-10-22 | $36.31 | $36.31 | $36.31 | $36.31 | $35.81 | 0 |
2018-10-19 | $36.31 | $36.31 | $36.31 | $36.31 | $35.81 | 0 |
2018-10-18 | $36.31 | $36.31 | $36.31 | $36.31 | $35.81 | 0 |
2018-10-17 | $36.31 | $36.31 | $36.31 | $36.31 | $35.81 | 0 |
2018-10-16 | $36.31 | $36.31 | $36.31 | $36.31 | $35.81 | 0 |
2018-10-15 | $36.31 | $36.31 | $36.31 | $36.31 | $35.81 | 0 |
2018-10-12 | $36.22 | $36.31 | $36.22 | $36.31 | $35.81 | 2,583 |
2018-10-11 | $39.10 | $39.10 | $39.10 | $39.10 | $38.56 | 0 |
2018-10-10 | $39.10 | $39.10 | $39.10 | $39.10 | $38.56 | 0 |
2018-10-09 | $39.10 | $39.10 | $39.10 | $39.10 | $38.56 | 0 |
2018-10-08 | $39.10 | $39.10 | $39.10 | $39.10 | $38.56 | 0 |
2018-10-05 | $39.10 | $39.10 | $39.10 | $39.10 | $38.56 | 0 |
2018-10-04 | $39.10 | $39.10 | $39.10 | $39.10 | $38.56 | 100 |
2018-10-03 | $40.01 | $40.04 | $40.01 | $40.04 | $39.48 | 508 |
2018-10-02 | $40.28 | $40.28 | $40.28 | $40.28 | $39.72 | 0 |
2018-10-01 | $40.28 | $40.28 | $40.28 | $40.28 | $39.72 | 0 |
2018-09-28 | $40.28 | $40.28 | $40.28 | $40.28 | $39.72 | 304 |
2018-09-27 | $40.35 | $40.35 | $40.35 | $40.35 | $39.79 | 10 |
2018-09-26 | $40.35 | $40.35 | $40.35 | $40.35 | $39.79 | 750 |
2018-09-25 | $39.90 | $39.90 | $39.90 | $39.90 | $39.35 | 0 |
2018-09-24 | $39.90 | $39.90 | $39.90 | $39.90 | $39.35 | 200 |
2018-09-21 | $40.00 | $40.00 | $39.96 | $39.96 | $39.41 | 891 |
2018-09-20 | $39.99 | $39.99 | $39.94 | $39.94 | $39.39 | 2,441 |
2018-09-19 | $39.87 | $39.87 | $39.71 | $39.71 | $39.16 | 550 |
2018-09-18 | $40.10 | $40.22 | $40.10 | $40.22 | $39.66 | 1,385 |
2018-09-17 | $40.25 | $40.25 | $40.11 | $40.12 | $39.56 | 798 |
2018-09-14 | $40.60 | $40.61 | $40.44 | $40.53 | $39.97 | 32,300 |
2018-09-13 | $40.53 | $40.53 | $40.31 | $40.38 | $39.82 | 109,547 |
2018-09-12 | $39.90 | $40.30 | $39.90 | $40.27 | $39.71 | 8,300 |
American Century STOXX U.S.Quality Growth ETF (QGRO) News Headlines
Recent American Century STOXX U.S.Quality Growth ETF (QGRO) News
Similar Companies to American Century STOXX U.S.Quality Growth ETF (QGRO) 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 | -- | -- | -- |