Invesco S&P 500 Revenue ETF (RWL) Exchange: NYSE ARCA
Data as of April 18, 2024
$88.42 ($-0.20) -0.23%
Invesco S&P 500 Revenue ETF - Daily Information
Click for more stock information on Invesco S&P 500 Revenue ETF.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $88.56 |
Previous Close | $88.42 |
High | $88.79 |
Low | $88.26 |
Adjusted Open | $88.56 |
Previous Adjusted Close | $88.42 |
Adjusted High | $88.79 |
Adjusted Low | $88.26 |
About Invesco S&P 500 Revenue ETF (RWL)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which includes positive revenue producing constituent securities of the S&P 500® Index (the “Parent Index”). Unlike the Parent Index, which employs a market-capitalization weighted methodology, the Underlying Index weights each constituent security based on the sum of the company’s revenues for the trailing four quarters, subject to a maximum 5% per company weighting. As of August 31, 2019, the Underlying Index was comprised of 501 securities with market capitalizations ranging from $2.82 billion to $1.05 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco S&P 500 Revenue ETF (RWL)
Historical Stock Data for Invesco S&P 500 Revenue ETF (RWL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-16 | $88.56 | $88.79 | $88.26 | $88.42 | $88.42 | 167,183 |
2024-02-15 | $87.92 | $88.67 | $87.92 | $88.62 | $88.62 | 70,211 |
2024-02-14 | $87.59 | $87.69 | $87.08 | $87.69 | $87.69 | 161,088 |
2024-02-13 | $87.55 | $87.67 | $86.57 | $87.04 | $87.04 | 214,140 |
2024-02-12 | $87.97 | $88.53 | $87.86 | $88.33 | $88.33 | 109,566 |
2024-02-09 | $87.81 | $87.93 | $87.51 | $87.93 | $87.93 | 179,998 |
2024-02-08 | $87.80 | $87.80 | $87.30 | $87.73 | $87.73 | 120,945 |
2024-02-07 | $87.60 | $87.83 | $87.36 | $87.61 | $87.61 | 427,555 |
2024-02-06 | $87.00 | $87.27 | $86.89 | $87.10 | $87.10 | 184,546 |
2024-02-05 | $87.22 | $87.22 | $86.47 | $86.85 | $86.85 | 80,716 |
2024-02-02 | $87.03 | $87.75 | $86.78 | $87.47 | $87.47 | 100,615 |
2024-02-01 | $86.48 | $87.00 | $86.05 | $86.93 | $86.93 | 151,076 |
2024-01-31 | $87.08 | $87.08 | $86.19 | $86.23 | $86.23 | 93,043 |
2024-01-30 | $86.61 | $87.04 | $86.44 | $87.04 | $87.04 | 112,009 |
2024-01-29 | $86.19 | $86.59 | $85.92 | $86.59 | $86.59 | 111,555 |
2024-01-26 | $86.10 | $86.24 | $85.93 | $86.24 | $86.24 | 160,618 |
2024-01-25 | $85.60 | $85.98 | $85.22 | $85.98 | $85.98 | 86,811 |
2024-01-24 | $85.87 | $85.89 | $85.20 | $85.30 | $85.30 | 292,747 |
2024-01-23 | $85.39 | $85.56 | $85.11 | $85.50 | $85.50 | 192,348 |
2024-01-22 | $85.15 | $85.41 | $85.00 | $85.27 | $85.27 | 92,726 |
2024-01-19 | $84.69 | $85.11 | $84.21 | $85.04 | $85.04 | 102,712 |
2024-01-18 | $84.10 | $84.50 | $83.66 | $84.50 | $84.50 | 182,702 |
2024-01-17 | $84.15 | $84.51 | $83.92 | $84.24 | $84.24 | 131,114 |
2024-01-16 | $84.89 | $84.89 | $84.41 | $84.62 | $84.62 | 108,332 |
2024-01-12 | $85.54 | $85.67 | $84.98 | $85.22 | $85.22 | 104,193 |
2024-01-11 | $85.63 | $85.63 | $84.89 | $85.48 | $85.48 | 61,135 |
2024-01-10 | $85.54 | $85.65 | $85.22 | $85.60 | $85.60 | 119,404 |
2024-01-09 | $85.30 | $85.52 | $85.10 | $85.52 | $85.52 | 88,473 |
2024-01-08 | $85.02 | $85.77 | $84.86 | $85.72 | $85.72 | 129,605 |
2024-01-05 | $84.86 | $85.43 | $84.77 | $85.18 | $85.18 | 139,156 |
2024-01-04 | $85.06 | $85.43 | $84.79 | $84.87 | $84.87 | 124,344 |
2024-01-03 | $85.49 | $85.59 | $85.06 | $85.14 | $85.14 | 129,332 |
2024-01-02 | $84.95 | $85.88 | $84.95 | $85.73 | $85.73 | 114,389 |
2023-12-29 | $85.43 | $85.62 | $84.98 | $85.34 | $85.34 | 78,764 |
2023-12-28 | $85.38 | $85.61 | $85.37 | $85.42 | $85.42 | 84,816 |
2023-12-27 | $85.35 | $85.51 | $85.15 | $85.39 | $85.39 | 82,823 |
2023-12-26 | $85.16 | $85.54 | $84.94 | $85.43 | $85.43 | 100,053 |
2023-12-22 | $84.91 | $85.30 | $84.75 | $85.04 | $85.04 | 197,023 |
2023-12-21 | $84.50 | $84.84 | $84.13 | $84.83 | $84.83 | 116,138 |
2023-12-20 | $85.04 | $85.29 | $83.92 | $83.98 | $83.98 | 245,929 |
2023-12-19 | $84.77 | $85.22 | $84.66 | $85.22 | $85.22 | 174,955 |
2023-12-18 | $84.66 | $84.74 | $84.48 | $84.59 | $84.59 | 199,088 |
2023-12-15 | $84.84 | $84.84 | $84.38 | $84.66 | $84.28 | 102,940 |
2023-12-14 | $84.73 | $85.15 | $84.68 | $84.99 | $84.61 | 152,547 |
2023-12-13 | $83.15 | $84.42 | $82.93 | $84.42 | $84.04 | 183,268 |
2023-12-12 | $83.00 | $83.18 | $82.70 | $83.18 | $82.81 | 90,549 |
2023-12-11 | $82.65 | $83.03 | $82.63 | $83.00 | $82.63 | 93,315 |
2023-12-08 | $82.27 | $82.67 | $82.19 | $82.49 | $82.12 | 122,407 |
2023-12-07 | $82.15 | $82.34 | $82.00 | $82.19 | $81.82 | 176,469 |
2023-12-06 | $82.23 | $82.41 | $81.72 | $81.84 | $81.47 | 167,738 |
2023-12-05 | $82.07 | $82.17 | $81.90 | $82.00 | $81.63 | 200,904 |
2023-12-04 | $81.93 | $82.38 | $81.91 | $82.25 | $81.88 | 169,007 |
2023-12-01 | $81.55 | $82.41 | $80.94 | $82.39 | $82.02 | 302,943 |
2023-11-30 | $81.11 | $81.68 | $80.92 | $81.68 | $81.31 | 180,059 |
2023-11-29 | $81.41 | $81.54 | $80.82 | $80.95 | $80.59 | 154,239 |
2023-11-28 | $81.01 | $81.35 | $80.85 | $81.09 | $80.73 | 174,051 |
2023-11-27 | $81.13 | $81.19 | $80.94 | $80.99 | $80.63 | 88,561 |
2023-11-24 | $81.06 | $81.27 | $81.06 | $81.23 | $80.87 | 21,421 |
2023-11-22 | $80.73 | $81.10 | $80.73 | $81.03 | $80.67 | 57,459 |
2023-11-21 | $80.58 | $80.67 | $80.29 | $80.62 | $80.26 | 124,073 |
2023-11-20 | $80.41 | $80.92 | $80.25 | $80.71 | $80.35 | 212,643 |
2023-11-17 | $80.32 | $80.42 | $80.07 | $80.42 | $80.06 | 102,729 |
2023-11-16 | $80.20 | $80.30 | $79.74 | $80.09 | $79.73 | 103,468 |
2023-11-15 | $80.42 | $80.75 | $80.33 | $80.57 | $80.21 | 180,134 |
2023-11-14 | $79.84 | $80.43 | $79.66 | $80.20 | $79.84 | 243,629 |
2023-11-13 | $78.62 | $78.91 | $78.43 | $78.80 | $78.45 | 118,945 |
2023-11-10 | $78.12 | $78.81 | $77.81 | $78.81 | $78.46 | 202,495 |
2023-11-09 | $78.61 | $78.61 | $77.68 | $77.78 | $77.43 | 208,331 |
2023-11-08 | $78.77 | $78.77 | $78.11 | $78.37 | $78.02 | 88,226 |
2023-11-07 | $78.72 | $78.81 | $78.51 | $78.60 | $78.25 | 182,848 |
2023-11-06 | $79.04 | $79.04 | $78.53 | $78.81 | $78.46 | 307,263 |
2023-11-03 | $78.68 | $79.21 | $78.68 | $78.92 | $78.92 | 75,626 |
2023-11-02 | $77.32 | $78.13 | $77.24 | $78.13 | $78.13 | 105,649 |
2023-11-01 | $76.44 | $76.98 | $76.18 | $76.85 | $76.85 | 90,209 |
2023-10-31 | $75.90 | $76.39 | $75.65 | $76.39 | $76.39 | 99,495 |
2023-10-30 | $75.35 | $75.89 | $75.08 | $75.80 | $75.80 | 75,908 |
2023-10-27 | $75.78 | $75.78 | $74.60 | $74.89 | $74.89 | 92,465 |
2023-10-26 | $75.90 | $76.21 | $75.56 | $75.71 | $75.71 | 335,610 |
2023-10-25 | $76.56 | $76.56 | $75.95 | $76.13 | $76.13 | 66,881 |
2023-10-24 | $76.81 | $76.99 | $76.39 | $76.76 | $76.76 | 120,271 |
2023-10-23 | $76.54 | $76.90 | $76.10 | $76.36 | $76.36 | 92,830 |
2023-10-20 | $77.66 | $77.66 | $76.68 | $76.75 | $76.75 | 121,443 |
2023-10-19 | $78.45 | $78.60 | $77.46 | $77.66 | $77.66 | 102,510 |
2023-10-18 | $78.99 | $78.99 | $78.10 | $78.29 | $78.29 | 111,743 |
2023-10-17 | $78.55 | $79.39 | $78.53 | $79.11 | $79.11 | 138,004 |
2023-10-16 | $78.54 | $78.96 | $78.47 | $78.81 | $78.81 | 71,379 |
2023-10-13 | $78.43 | $78.70 | $77.76 | $78.08 | $78.08 | 72,982 |
2023-10-12 | $78.87 | $78.87 | $77.62 | $78.05 | $78.05 | 223,662 |
2023-10-11 | $78.75 | $78.75 | $77.99 | $78.60 | $78.60 | 121,497 |
2023-10-10 | $78.29 | $78.83 | $78.10 | $78.55 | $78.55 | 112,747 |
2023-10-09 | $77.24 | $78.00 | $77.09 | $78.00 | $78.00 | 63,603 |
2023-10-06 | $76.59 | $77.61 | $75.95 | $77.34 | $77.34 | 77,145 |
2023-10-05 | $76.96 | $77.05 | $76.46 | $76.91 | $76.91 | 183,468 |
2023-10-04 | $76.88 | $77.07 | $76.29 | $76.95 | $76.95 | 73,961 |
2023-10-03 | $77.35 | $77.44 | $76.58 | $76.82 | $76.82 | 92,545 |
2023-10-02 | $78.15 | $78.15 | $77.19 | $77.72 | $77.72 | 65,020 |
2023-09-29 | $79.06 | $79.06 | $77.85 | $78.14 | $78.14 | 82,820 |
2023-09-28 | $78.14 | $78.75 | $78.11 | $78.55 | $78.55 | 66,527 |
2023-09-27 | $78.47 | $78.47 | $77.47 | $78.06 | $78.06 | 82,525 |
2023-09-26 | $78.77 | $78.79 | $78.02 | $78.03 | $78.03 | 120,497 |
2023-09-25 | $78.69 | $79.27 | $78.61 | $79.27 | $79.27 | 59,989 |
2023-09-22 | $79.40 | $79.40 | $78.70 | $78.87 | $78.87 | 73,363 |
2023-09-21 | $79.77 | $79.79 | $79.02 | $79.17 | $79.17 | 84,494 |
2023-09-20 | $80.63 | $80.80 | $79.95 | $80.10 | $80.10 | 80,948 |
2023-09-19 | $80.46 | $80.48 | $79.88 | $80.41 | $80.41 | 65,208 |
2023-09-18 | $80.56 | $80.69 | $80.29 | $80.57 | $80.57 | 59,372 |
2023-09-15 | $81.21 | $81.37 | $80.74 | $80.79 | $80.46 | 59,912 |
2023-09-14 | $81.29 | $81.58 | $81.06 | $81.55 | $81.22 | 48,716 |
2023-09-13 | $80.97 | $81.03 | $80.53 | $80.83 | $80.50 | 73,289 |
2023-09-12 | $80.58 | $81.24 | $80.55 | $80.90 | $80.57 | 70,773 |
2023-09-11 | $80.85 | $81.00 | $80.48 | $80.81 | $80.48 | 64,158 |
2023-09-08 | $80.27 | $80.60 | $80.16 | $80.29 | $79.97 | 118,591 |
2023-09-07 | $79.88 | $80.25 | $79.70 | $80.20 | $80.20 | 54,619 |
2023-09-06 | $80.00 | $80.24 | $79.54 | $80.11 | $80.11 | 45,567 |
2023-09-05 | $80.68 | $80.80 | $80.12 | $80.12 | $80.12 | 121,771 |
2023-09-01 | $81.09 | $81.14 | $80.53 | $80.94 | $80.94 | 148,550 |
2023-08-31 | $80.91 | $81.07 | $80.51 | $80.51 | $80.51 | 65,307 |
2023-08-30 | $80.71 | $81.10 | $80.71 | $80.83 | $80.83 | 62,984 |
2023-08-29 | $80.15 | $80.89 | $79.98 | $80.89 | $80.89 | 48,288 |
2023-08-28 | $79.90 | $80.22 | $79.59 | $79.92 | $79.92 | 99,775 |
2023-08-25 | $79.52 | $79.74 | $78.80 | $79.60 | $79.60 | 44,978 |
2023-08-24 | $79.94 | $80.12 | $79.00 | $79.20 | $79.20 | 182,110 |
2023-08-23 | $79.56 | $79.92 | $79.34 | $79.91 | $79.91 | 63,482 |
2023-08-22 | $79.92 | $79.99 | $79.24 | $79.30 | $79.30 | 72,598 |
2023-08-21 | $80.00 | $80.00 | $79.21 | $79.67 | $79.67 | 50,991 |
2023-08-18 | $79.32 | $79.93 | $79.19 | $79.73 | $79.73 | 77,334 |
2023-08-17 | $80.62 | $80.62 | $79.38 | $79.66 | $79.66 | 57,662 |
2023-08-16 | $80.97 | $81.15 | $80.22 | $80.45 | $80.45 | 66,373 |
2023-08-15 | $81.65 | $81.65 | $80.74 | $80.98 | $80.98 | 48,685 |
2023-08-14 | $81.81 | $81.98 | $81.54 | $81.88 | $81.88 | 203,583 |
2023-08-11 | $81.65 | $82.10 | $81.57 | $82.05 | $82.05 | 43,970 |
2023-08-10 | $82.29 | $82.71 | $81.52 | $81.86 | $81.86 | 53,534 |
2023-08-09 | $82.27 | $82.27 | $81.63 | $81.80 | $81.80 | 61,272 |
2023-08-08 | $81.79 | $82.17 | $81.26 | $82.17 | $82.17 | 41,386 |
2023-08-07 | $81.85 | $82.36 | $81.85 | $82.36 | $82.36 | 45,262 |
2023-08-04 | $82.20 | $82.46 | $81.35 | $81.59 | $81.59 | 65,414 |
2023-08-03 | $81.76 | $82.13 | $81.37 | $81.65 | $81.65 | 54,213 |
2023-08-02 | $81.99 | $82.21 | $81.75 | $81.90 | $81.90 | 84,346 |
2023-08-01 | $82.59 | $82.75 | $82.17 | $82.57 | $82.57 | 113,119 |
2023-07-31 | $82.63 | $82.80 | $82.40 | $82.80 | $82.80 | 189,853 |
2023-07-28 | $82.53 | $82.59 | $82.01 | $82.53 | $82.53 | 127,990 |
2023-07-27 | $82.99 | $83.04 | $81.82 | $82.21 | $82.21 | 64,121 |
2023-07-26 | $82.23 | $82.71 | $82.14 | $82.51 | $82.51 | 49,341 |
2023-07-25 | $82.29 | $82.47 | $82.04 | $82.28 | $82.28 | 70,375 |
2023-07-24 | $82.02 | $82.52 | $82.02 | $82.40 | $82.40 | 47,216 |
2023-07-21 | $82.16 | $82.16 | $81.74 | $81.78 | $81.78 | 56,269 |
2023-07-20 | $81.65 | $81.89 | $81.56 | $81.88 | $81.88 | 136,340 |
2023-07-19 | $81.39 | $81.80 | $81.25 | $81.61 | $81.61 | 111,824 |
2023-07-18 | $80.46 | $81.28 | $80.46 | $80.90 | $80.90 | 90,257 |
2023-07-17 | $80.32 | $80.63 | $80.14 | $80.53 | $80.53 | 68,454 |
2023-07-14 | $80.97 | $80.97 | $80.31 | $80.53 | $80.53 | 55,850 |
2023-07-13 | $80.88 | $80.88 | $80.55 | $80.81 | $80.81 | 58,996 |
2023-07-12 | $81.05 | $81.05 | $80.32 | $80.59 | $80.59 | 163,137 |
2023-07-11 | $79.76 | $80.46 | $79.70 | $80.46 | $80.46 | 159,301 |
2023-07-10 | $79.08 | $79.75 | $79.08 | $79.43 | $79.43 | 105,728 |
2023-07-07 | $79.00 | $79.92 | $78.95 | $79.11 | $79.11 | 70,031 |
2023-07-06 | $79.55 | $79.55 | $78.78 | $79.22 | $79.22 | 105,344 |
2023-07-05 | $79.96 | $80.12 | $79.81 | $80.09 | $80.09 | 74,571 |
2023-07-03 | $80.04 | $80.31 | $79.63 | $80.13 | $80.13 | 17,107 |
2023-06-30 | $79.72 | $80.09 | $79.54 | $80.00 | $80.00 | 47,638 |
2023-06-29 | $78.82 | $79.24 | $78.69 | $79.24 | $79.24 | 109,472 |
2023-06-28 | $78.60 | $78.75 | $78.36 | $78.71 | $78.71 | 87,797 |
2023-06-27 | $78.03 | $78.84 | $77.94 | $78.62 | $78.62 | 409,046 |
2023-06-26 | $77.84 | $78.28 | $77.84 | $78.16 | $78.16 | 54,049 |
2023-06-23 | $77.91 | $78.12 | $77.66 | $77.72 | $77.72 | 79,196 |
2023-06-22 | $78.08 | $78.38 | $78.00 | $78.26 | $78.26 | 56,337 |
2023-06-21 | $77.98 | $78.60 | $77.98 | $78.15 | $78.15 | 238,738 |
2023-06-20 | $78.59 | $78.64 | $78.03 | $78.31 | $78.31 | 56,655 |
2023-06-16 | $79.66 | $79.70 | $79.10 | $79.12 | $79.12 | 49,400 |
2023-06-15 | $78.32 | $79.61 | $78.32 | $79.40 | $79.40 | 155,094 |
2023-06-14 | $78.73 | $78.95 | $77.98 | $78.39 | $78.39 | 618,822 |
2023-06-13 | $78.61 | $79.18 | $78.54 | $78.98 | $78.98 | 358,994 |
2023-06-12 | $77.91 | $78.43 | $77.86 | $78.28 | $78.28 | 53,560 |
2023-06-09 | $77.73 | $78.23 | $77.70 | $77.86 | $77.86 | 103,546 |
2023-06-08 | $77.50 | $77.88 | $77.40 | $77.73 | $77.73 | 36,612 |
2023-06-07 | $77.26 | $77.62 | $77.13 | $77.40 | $77.40 | 38,871 |
2023-06-06 | $76.60 | $77.22 | $76.60 | $77.10 | $77.10 | 179,608 |
2023-06-05 | $77.06 | $77.18 | $76.69 | $76.77 | $76.77 | 59,998 |
2023-06-02 | $76.09 | $77.00 | $76.09 | $76.82 | $76.82 | 38,109 |
2023-06-01 | $75.07 | $75.70 | $74.78 | $75.54 | $75.54 | 64,785 |
2023-05-31 | $74.88 | $75.12 | $74.56 | $74.86 | $74.86 | 114,643 |
2023-05-30 | $75.61 | $75.63 | $75.11 | $75.32 | $75.32 | 36,532 |
2023-05-26 | $75.09 | $75.69 | $75.06 | $75.42 | $75.42 | 53,205 |
2023-05-25 | $75.06 | $75.08 | $74.44 | $74.83 | $74.83 | 41,383 |
2023-05-24 | $75.40 | $75.44 | $74.92 | $75.18 | $75.18 | 71,364 |
2023-05-23 | $75.90 | $76.42 | $75.66 | $75.76 | $75.76 | 114,083 |
2023-05-22 | $76.16 | $76.51 | $75.96 | $76.13 | $76.13 | 35,335 |
2023-05-19 | $76.52 | $76.74 | $75.95 | $76.19 | $76.19 | 51,977 |
2023-05-18 | $75.97 | $76.51 | $75.69 | $76.40 | $76.40 | 44,428 |
2023-05-17 | $75.29 | $76.12 | $75.18 | $75.92 | $75.92 | 40,859 |
2023-05-16 | $75.49 | $75.49 | $74.84 | $74.84 | $74.84 | 53,155 |
2023-05-15 | $75.47 | $75.70 | $75.12 | $75.57 | $75.57 | 41,889 |
2023-05-12 | $75.65 | $75.78 | $74.86 | $75.31 | $75.31 | 46,212 |
2023-05-11 | $75.40 | $75.59 | $75.08 | $75.57 | $75.57 | 69,333 |
2023-05-10 | $76.17 | $76.17 | $74.97 | $75.78 | $75.78 | 181,413 |
2023-05-09 | $75.52 | $75.90 | $75.52 | $75.66 | $75.66 | 35,990 |
2023-05-08 | $75.78 | $75.91 | $75.60 | $75.73 | $75.73 | 40,727 |
2023-05-05 | $75.03 | $75.99 | $75.03 | $75.77 | $75.77 | 47,001 |
2023-05-04 | $74.91 | $75.01 | $74.08 | $74.39 | $74.39 | 73,074 |
2023-05-03 | $75.88 | $76.06 | $75.04 | $75.04 | $75.04 | 56,983 |
2023-05-02 | $76.65 | $76.65 | $75.10 | $75.72 | $75.72 | 65,463 |
2023-05-01 | $77.00 | $77.15 | $76.74 | $76.87 | $76.87 | 47,667 |
2023-04-28 | $76.14 | $76.98 | $76.14 | $76.85 | $76.85 | 49,532 |
2023-04-27 | $75.54 | $76.45 | $75.43 | $76.31 | $76.31 | 36,022 |
2023-04-26 | $75.75 | $75.75 | $74.89 | $75.26 | $75.26 | 57,792 |
2023-04-25 | $76.60 | $76.61 | $75.63 | $75.79 | $75.79 | 34,514 |
2023-04-24 | $76.60 | $76.90 | $76.53 | $76.90 | $76.90 | 45,280 |
2023-04-21 | $76.80 | $76.80 | $76.27 | $76.53 | $76.53 | 40,950 |
2023-04-20 | $76.44 | $76.75 | $76.22 | $76.67 | $76.67 | 95,430 |
2023-04-19 | $76.88 | $77.03 | $76.67 | $76.72 | $76.72 | 43,462 |
2023-04-18 | $77.29 | $77.41 | $76.90 | $77.19 | $77.19 | 59,974 |
2023-04-17 | $76.82 | $77.17 | $76.64 | $77.07 | $77.07 | 30,528 |
2023-04-14 | $76.98 | $77.49 | $76.49 | $76.80 | $76.80 | 102,486 |
2023-04-13 | $76.68 | $77.21 | $76.33 | $77.13 | $77.13 | 146,246 |
2023-04-12 | $77.35 | $77.35 | $76.28 | $76.48 | $76.48 | 285,475 |
2023-04-11 | $76.90 | $77.18 | $76.76 | $77.08 | $77.08 | 66,755 |
2023-04-10 | $76.06 | $76.60 | $75.92 | $76.59 | $76.59 | 61,736 |
2023-04-06 | $76.11 | $76.47 | $75.99 | $76.41 | $76.41 | 217,414 |
2023-04-05 | $76.01 | $76.40 | $75.78 | $76.26 | $76.26 | 289,253 |
2023-04-04 | $76.55 | $76.66 | $75.73 | $75.97 | $75.97 | 121,721 |
2023-04-03 | $76.21 | $76.75 | $76.20 | $76.60 | $76.60 | 40,175 |
2023-03-31 | $75.26 | $76.10 | $75.26 | $76.10 | $76.10 | 60,445 |
2023-03-30 | $75.28 | $75.28 | $74.70 | $75.17 | $75.17 | 185,881 |
2023-03-29 | $74.44 | $74.74 | $74.22 | $74.64 | $74.64 | 46,832 |
2023-03-28 | $73.51 | $74.00 | $73.40 | $73.79 | $73.79 | 124,982 |
2023-03-27 | $73.84 | $74.07 | $73.37 | $73.80 | $73.80 | 120,124 |
2023-03-24 | $72.35 | $73.28 | $72.02 | $73.28 | $73.28 | 147,875 |
2023-03-23 | $73.52 | $73.92 | $72.15 | $72.88 | $72.88 | 62,903 |
2023-03-22 | $74.45 | $74.72 | $73.05 | $73.08 | $73.08 | 58,038 |
2023-03-21 | $74.04 | $74.39 | $73.83 | $74.25 | $74.25 | 41,628 |
2023-03-20 | $72.83 | $73.39 | $72.72 | $73.37 | $73.37 | 79,875 |
2023-03-17 | $73.47 | $73.51 | $72.42 | $72.67 | $72.32 | 54,227 |
2023-03-16 | $72.09 | $73.77 | $72.09 | $73.77 | $73.42 | 76,750 |
2023-03-15 | $72.32 | $72.80 | $71.68 | $72.80 | $72.45 | 82,285 |
2023-03-14 | $73.70 | $74.09 | $72.74 | $73.73 | $73.38 | 63,485 |
2023-03-13 | $72.51 | $73.52 | $72.09 | $72.75 | $72.40 | 40,919 |
2023-03-10 | $74.30 | $74.55 | $72.94 | $73.34 | $72.99 | 111,900 |
2023-03-09 | $75.81 | $76.07 | $74.16 | $74.21 | $73.86 | 69,120 |
2023-03-08 | $75.81 | $75.91 | $75.13 | $75.65 | $75.29 | 67,921 |
2023-03-07 | $76.94 | $76.94 | $75.57 | $75.64 | $75.28 | 60,931 |
2023-03-06 | $77.10 | $77.29 | $76.80 | $76.83 | $76.47 | 61,693 |
2023-03-03 | $76.12 | $77.03 | $76.08 | $77.03 | $76.66 | 39,469 |
2023-03-02 | $75.25 | $76.06 | $75.18 | $75.90 | $75.54 | 38,003 |
2023-03-01 | $75.63 | $75.83 | $75.27 | $75.54 | $75.18 | 147,407 |
2023-02-28 | $75.90 | $76.18 | $75.64 | $75.64 | $75.28 | 65,676 |
2023-02-27 | $76.52 | $76.73 | $75.84 | $75.97 | $75.61 | 93,954 |
2023-02-24 | $75.68 | $76.11 | $75.33 | $75.90 | $75.54 | 139,173 |
2023-02-23 | $76.85 | $76.85 | $75.76 | $76.46 | $76.46 | 92,972 |
2023-02-22 | $76.70 | $76.83 | $76.08 | $76.40 | $76.40 | 257,546 |
2023-02-21 | $77.38 | $77.42 | $76.46 | $76.55 | $76.55 | 71,579 |
2023-02-17 | $77.92 | $78.04 | $77.47 | $78.04 | $78.04 | 42,448 |
2023-02-16 | $78.25 | $78.94 | $78.09 | $78.09 | $78.09 | 51,741 |
2023-02-15 | $78.43 | $79.02 | $78.27 | $79.02 | $79.02 | 71,220 |
2023-02-14 | $78.79 | $79.25 | $78.18 | $78.84 | $78.84 | 40,588 |
2023-02-13 | $78.16 | $78.90 | $78.16 | $78.87 | $78.87 | 45,049 |
2023-02-10 | $77.57 | $78.18 | $77.56 | $78.10 | $78.10 | 48,840 |
2023-02-09 | $78.58 | $78.74 | $77.31 | $77.57 | $77.57 | 56,840 |
2023-02-08 | $78.36 | $78.65 | $78.03 | $78.23 | $78.23 | 35,655 |
2023-02-07 | $78.02 | $79.00 | $77.61 | $78.75 | $78.75 | 60,619 |
2023-02-06 | $78.31 | $78.31 | $77.73 | $77.98 | $77.98 | 205,573 |
2023-02-03 | $78.71 | $79.30 | $78.32 | $78.49 | $78.49 | 118,569 |
2023-02-02 | $79.32 | $79.71 | $78.89 | $79.42 | $79.42 | 109,910 |
2023-02-01 | $78.03 | $79.28 | $77.54 | $78.75 | $78.75 | 100,613 |
2023-01-31 | $77.40 | $78.42 | $77.40 | $78.42 | $78.42 | 75,861 |
2023-01-30 | $77.61 | $78.07 | $77.25 | $77.27 | $77.27 | 86,861 |
2023-01-27 | $78.11 | $78.53 | $77.90 | $78.13 | $78.13 | 49,871 |
2023-01-26 | $77.84 | $78.09 | $77.28 | $78.05 | $78.05 | 172,027 |
2023-01-25 | $76.60 | $77.31 | $76.25 | $77.24 | $77.24 | 61,551 |
2023-01-24 | $76.97 | $77.24 | $76.53 | $77.14 | $77.14 | 61,228 |
2023-01-23 | $76.66 | $77.48 | $76.46 | $77.10 | $77.10 | 60,561 |
2023-01-20 | $75.44 | $76.44 | $75.06 | $76.40 | $76.40 | 94,211 |
2023-01-19 | $75.29 | $75.55 | $74.85 | $75.23 | $75.23 | 50,181 |
2023-01-18 | $77.32 | $77.35 | $75.67 | $75.67 | $75.67 | 61,999 |
2023-01-17 | $77.41 | $77.47 | $76.81 | $76.95 | $76.95 | 95,238 |
2023-01-13 | $76.52 | $77.41 | $76.47 | $77.18 | $77.18 | 50,720 |
2023-01-12 | $77.05 | $77.29 | $76.40 | $76.99 | $76.99 | 64,290 |
2023-01-11 | $76.33 | $76.71 | $76.06 | $76.66 | $76.66 | 210,982 |
2023-01-10 | $75.40 | $75.92 | $75.09 | $75.92 | $75.92 | 28,612 |
2023-01-09 | $76.08 | $76.40 | $75.33 | $75.42 | $75.42 | 55,165 |
2023-01-06 | $74.66 | $75.78 | $74.42 | $75.66 | $75.66 | 67,107 |
2023-01-05 | $74.06 | $74.29 | $73.62 | $73.95 | $73.95 | 114,781 |
2023-01-04 | $74.05 | $74.72 | $73.69 | $74.40 | $74.40 | 84,955 |
2023-01-03 | $74.25 | $74.51 | $73.26 | $73.77 | $73.77 | 75,628 |
2022-12-30 | $73.82 | $74.06 | $73.36 | $73.94 | $73.94 | 119,506 |
2022-12-29 | $73.53 | $74.29 | $73.53 | $74.19 | $74.19 | 147,658 |
2022-12-28 | $74.29 | $74.33 | $73.11 | $73.20 | $73.20 | 62,412 |
2022-12-27 | $74.19 | $74.35 | $73.87 | $74.07 | $74.07 | 112,850 |
2022-12-23 | $73.66 | $74.18 | $73.28 | $74.11 | $74.11 | 57,606 |
2022-12-22 | $74.06 | $74.06 | $72.51 | $73.57 | $73.57 | 56,285 |
2022-12-21 | $74.11 | $74.63 | $73.87 | $74.36 | $74.36 | 80,196 |
2022-12-20 | $73.02 | $73.77 | $73.02 | $73.39 | $73.39 | 80,730 |
2022-12-19 | $73.66 | $74.05 | $72.90 | $73.24 | $73.24 | 51,511 |
2022-12-16 | $74.27 | $74.31 | $73.47 | $74.08 | $73.77 | 99,889 |
2022-12-15 | $75.79 | $75.83 | $74.43 | $74.74 | $74.43 | 111,522 |
2022-12-14 | $76.84 | $77.32 | $75.92 | $76.42 | $76.10 | 44,118 |
2022-12-13 | $78.41 | $78.41 | $76.42 | $76.72 | $76.40 | 62,089 |
2022-12-12 | $75.65 | $76.59 | $75.37 | $76.55 | $76.23 | 41,371 |
2022-12-09 | $76.12 | $76.21 | $75.36 | $75.53 | $75.22 | 60,378 |
2022-12-08 | $76.39 | $76.49 | $75.94 | $76.20 | $75.88 | 46,413 |
2022-12-07 | $75.80 | $76.31 | $75.70 | $76.01 | $75.69 | 90,699 |
2022-12-06 | $76.87 | $76.90 | $75.40 | $76.02 | $75.70 | 72,862 |
2022-12-05 | $77.82 | $77.82 | $76.56 | $76.75 | $76.43 | 55,461 |
2022-12-02 | $77.61 | $78.33 | $77.59 | $78.03 | $78.03 | 100,494 |
2022-12-01 | $78.82 | $78.82 | $78.04 | $78.34 | $78.34 | 106,817 |
2022-11-30 | $77.17 | $78.61 | $76.40 | $78.61 | $78.61 | 71,276 |
2022-11-29 | $76.99 | $77.21 | $76.62 | $77.02 | $77.02 | 111,031 |
2022-11-28 | $77.34 | $77.54 | $76.71 | $76.79 | $76.79 | 42,618 |
2022-11-25 | $77.83 | $78.08 | $77.79 | $77.88 | $77.88 | 16,788 |
2022-11-23 | $77.45 | $77.89 | $77.27 | $77.83 | $77.83 | 47,865 |
2022-11-22 | $76.70 | $77.54 | $76.70 | $77.43 | $77.43 | 59,736 |
2022-11-21 | $76.32 | $76.50 | $75.88 | $76.30 | $76.30 | 60,394 |
2022-11-18 | $76.60 | $76.65 | $75.94 | $76.36 | $76.36 | 69,641 |
2022-11-17 | $75.45 | $76.01 | $75.10 | $75.94 | $75.94 | 114,820 |
2022-11-16 | $76.56 | $76.56 | $75.96 | $76.00 | $76.00 | 87,923 |
2022-11-15 | $77.22 | $77.30 | $76.05 | $76.63 | $76.63 | 83,229 |
2022-11-14 | $76.48 | $77.09 | $76.02 | $76.05 | $76.05 | 100,960 |
2022-11-11 | $76.39 | $76.78 | $75.83 | $76.62 | $76.62 | 125,650 |
2022-11-10 | $75.33 | $76.17 | $74.90 | $76.04 | $76.04 | 80,985 |
2022-11-09 | $74.37 | $74.57 | $73.10 | $73.19 | $73.19 | 67,876 |
2022-11-08 | $74.54 | $75.12 | $73.89 | $74.70 | $74.70 | 164,935 |
2022-11-07 | $73.89 | $74.46 | $73.52 | $74.39 | $74.39 | 77,608 |
2022-11-04 | $73.86 | $74.08 | $72.58 | $73.57 | $73.57 | 128,678 |
2022-11-03 | $72.32 | $73.14 | $72.10 | $72.71 | $72.71 | 86,767 |
2022-11-02 | $74.40 | $75.07 | $72.98 | $73.01 | $73.01 | 75,324 |
2022-11-01 | $75.14 | $75.17 | $74.07 | $74.44 | $74.44 | 217,382 |
2022-10-31 | $74.54 | $74.91 | $74.36 | $74.50 | $74.50 | 82,324 |
2022-10-28 | $73.46 | $74.87 | $73.46 | $74.84 | $74.84 | 43,143 |
2022-10-27 | $73.93 | $74.30 | $73.35 | $73.46 | $73.46 | 66,601 |
2022-10-26 | $73.37 | $74.31 | $73.37 | $73.59 | $73.59 | 99,288 |
2022-10-25 | $72.52 | $73.55 | $72.52 | $73.47 | $73.47 | 87,537 |
2022-10-24 | $71.99 | $72.78 | $71.73 | $72.61 | $72.61 | 82,407 |
2022-10-21 | $69.90 | $71.69 | $69.68 | $71.64 | $71.64 | 88,341 |
2022-10-20 | $70.41 | $71.13 | $69.74 | $69.92 | $69.92 | 91,661 |
2022-10-19 | $70.33 | $70.87 | $69.89 | $70.31 | $70.31 | 141,024 |
2022-10-18 | $71.08 | $71.23 | $69.95 | $70.64 | $70.64 | 57,623 |
2022-10-17 | $69.51 | $70.00 | $69.42 | $69.71 | $69.71 | 54,028 |
2022-10-14 | $70.24 | $70.35 | $68.29 | $68.42 | $68.42 | 135,544 |
2022-10-13 | $66.77 | $70.06 | $66.68 | $69.79 | $69.79 | 59,875 |
2022-10-12 | $68.19 | $68.58 | $67.98 | $68.00 | $68.00 | 73,102 |
2022-10-11 | $68.11 | $69.15 | $67.72 | $68.25 | $68.25 | 64,495 |
2022-10-10 | $68.87 | $69.01 | $67.94 | $68.35 | $68.35 | 46,214 |
2022-10-07 | $69.79 | $69.79 | $68.30 | $68.70 | $68.70 | 72,898 |
2022-10-06 | $70.87 | $71.27 | $70.34 | $70.43 | $70.43 | 154,547 |
2022-10-05 | $70.53 | $71.46 | $70.11 | $71.09 | $71.09 | 61,605 |
2022-10-04 | $70.02 | $71.19 | $70.00 | $71.18 | $71.18 | 165,764 |
2022-10-03 | $67.99 | $69.29 | $67.73 | $68.93 | $68.93 | 128,150 |
2022-09-30 | $67.77 | $68.44 | $67.00 | $67.11 | $67.11 | 225,517 |
2022-09-29 | $68.66 | $68.66 | $67.44 | $67.92 | $67.92 | 117,058 |
2022-09-28 | $68.01 | $69.55 | $67.70 | $69.23 | $69.23 | 100,349 |
2022-09-27 | $68.44 | $68.72 | $67.23 | $67.67 | $67.67 | 51,995 |
2022-09-26 | $68.10 | $68.67 | $67.50 | $67.74 | $67.74 | 64,676 |
2022-09-23 | $69.29 | $69.29 | $67.62 | $68.48 | $68.48 | 83,649 |
2022-09-22 | $70.60 | $70.60 | $69.94 | $70.00 | $70.00 | 59,785 |
2022-09-21 | $72.28 | $72.52 | $70.54 | $70.56 | $70.56 | 60,085 |
2022-09-20 | $72.20 | $72.20 | $71.23 | $71.72 | $71.72 | 111,036 |
2022-09-19 | $71.52 | $72.68 | $71.40 | $72.67 | $72.67 | 48,305 |
2022-09-16 | $72.03 | $72.48 | $71.82 | $72.38 | $72.38 | 112,382 |
2022-09-15 | $73.35 | $73.87 | $72.82 | $73.05 | $73.05 | 68,430 |
2022-09-14 | $73.62 | $73.78 | $72.87 | $73.45 | $73.45 | 119,914 |
2022-09-13 | $75.01 | $75.18 | $73.24 | $73.45 | $73.45 | 168,699 |
2022-09-12 | $76.31 | $76.78 | $76.27 | $76.53 | $76.53 | 81,736 |
2022-09-09 | $75.42 | $76.02 | $75.34 | $75.88 | $75.88 | 53,799 |
2022-09-08 | $74.13 | $74.92 | $73.85 | $74.88 | $74.88 | 66,095 |
2022-09-07 | $73.06 | $74.55 | $72.98 | $74.47 | $74.47 | 33,241 |
2022-09-06 | $73.73 | $73.83 | $72.84 | $73.11 | $73.11 | 113,300 |
2022-09-02 | $74.75 | $75.12 | $73.29 | $73.55 | $73.55 | 68,726 |
2022-09-01 | $73.39 | $74.13 | $73.04 | $74.08 | $74.08 | 47,453 |
2022-08-31 | $74.68 | $74.73 | $73.86 | $73.87 | $73.87 | 110,364 |
2022-08-30 | $75.48 | $75.48 | $74.06 | $74.33 | $74.33 | 45,444 |
2022-08-29 | $74.78 | $75.72 | $74.74 | $75.23 | $75.23 | 272,866 |
2022-08-26 | $77.82 | $77.82 | $75.41 | $75.41 | $75.41 | 53,202 |
2022-08-25 | $77.04 | $77.80 | $76.83 | $77.75 | $77.75 | 47,442 |
2022-08-24 | $76.44 | $76.89 | $76.31 | $76.72 | $76.72 | 33,427 |
2022-08-23 | $76.58 | $76.98 | $76.38 | $76.46 | $76.46 | 29,175 |
2022-08-22 | $77.10 | $77.11 | $76.38 | $76.55 | $76.55 | 58,029 |
2022-08-19 | $78.50 | $78.50 | $77.85 | $78.07 | $78.07 | 36,531 |
2022-08-18 | $78.72 | $78.88 | $78.42 | $78.77 | $78.77 | 22,836 |
2022-08-17 | $78.65 | $79.07 | $78.24 | $78.59 | $78.59 | 85,537 |
2022-08-16 | $78.78 | $79.58 | $78.78 | $79.22 | $79.22 | 72,222 |
2022-08-15 | $78.05 | $78.76 | $77.99 | $78.68 | $78.68 | 139,046 |
2022-08-12 | $77.46 | $78.49 | $77.44 | $78.48 | $78.48 | 29,707 |
2022-08-11 | $77.41 | $77.76 | $77.11 | $77.25 | $77.25 | 38,732 |
2022-08-10 | $76.67 | $76.95 | $76.41 | $76.83 | $76.83 | 61,042 |
2022-08-09 | $75.59 | $75.81 | $75.31 | $75.47 | $75.47 | 281,654 |
2022-08-08 | $75.78 | $76.22 | $75.48 | $75.60 | $75.60 | 35,732 |
2022-08-05 | $74.69 | $75.46 | $74.62 | $75.41 | $75.41 | 41,890 |
2022-08-04 | $75.71 | $75.78 | $75.28 | $75.35 | $75.35 | 37,632 |
2022-08-03 | $75.38 | $75.84 | $75.17 | $75.64 | $75.64 | 48,749 |
2022-08-02 | $75.11 | $75.71 | $74.74 | $74.84 | $74.84 | 35,831 |
2022-08-01 | $75.03 | $75.75 | $74.90 | $75.47 | $75.47 | 38,433 |
2022-07-29 | $74.77 | $75.61 | $74.57 | $75.52 | $75.52 | 80,887 |
2022-07-28 | $73.84 | $74.44 | $73.12 | $74.42 | $74.42 | 74,729 |
2022-07-27 | $72.87 | $73.91 | $72.48 | $73.70 | $73.70 | 53,859 |
2022-07-26 | $72.70 | $72.70 | $72.11 | $72.29 | $72.29 | 54,220 |
2022-07-25 | $73.15 | $73.30 | $72.81 | $73.14 | $73.14 | 44,067 |
2022-07-22 | $73.44 | $73.54 | $72.37 | $72.81 | $72.81 | 55,647 |
2022-07-21 | $72.76 | $73.27 | $72.04 | $73.26 | $73.26 | 122,989 |
2022-07-20 | $72.73 | $73.13 | $72.37 | $73.02 | $73.02 | 41,230 |
2022-07-19 | $71.64 | $72.81 | $71.64 | $72.72 | $72.72 | 39,425 |
2022-07-18 | $71.96 | $71.98 | $70.71 | $70.86 | $70.86 | 45,626 |
2022-07-15 | $70.74 | $71.28 | $70.42 | $71.23 | $71.23 | 58,411 |
2022-07-14 | $69.10 | $69.81 | $68.68 | $69.76 | $69.76 | 64,037 |
2022-07-13 | $69.77 | $70.60 | $69.51 | $70.14 | $70.14 | 58,883 |
2022-07-12 | $70.54 | $71.30 | $70.31 | $70.59 | $70.59 | 32,584 |
2022-07-11 | $71.16 | $71.27 | $70.77 | $70.86 | $70.86 | 30,610 |
2022-07-08 | $71.49 | $71.92 | $71.35 | $71.55 | $71.55 | 44,589 |
2022-07-07 | $71.28 | $71.70 | $71.10 | $71.55 | $71.55 | 164,842 |
2022-07-06 | $70.55 | $70.99 | $69.93 | $70.60 | $70.60 | 86,539 |
2022-07-05 | $69.87 | $70.44 | $69.01 | $70.43 | $70.43 | 37,399 |
2022-07-01 | $69.83 | $70.81 | $69.25 | $70.73 | $70.73 | 44,804 |
2022-06-30 | $69.88 | $70.46 | $69.21 | $69.87 | $69.87 | 169,080 |
2022-06-29 | $70.95 | $70.95 | $70.24 | $70.49 | $70.49 | 53,095 |
2022-06-28 | $72.37 | $72.80 | $70.69 | $70.74 | $70.74 | 74,429 |
2022-06-27 | $72.07 | $72.16 | $71.63 | $71.79 | $71.79 | 38,501 |
2022-06-24 | $70.46 | $71.73 | $70.32 | $71.73 | $71.73 | 117,069 |
2022-06-23 | $69.91 | $69.92 | $68.91 | $69.81 | $69.81 | 77,770 |
2022-06-22 | $68.72 | $70.13 | $68.72 | $69.44 | $69.44 | 85,442 |
2022-06-21 | $69.10 | $69.91 | $69.00 | $69.62 | $69.62 | 52,565 |
2022-06-17 | $68.71 | $68.99 | $67.74 | $68.34 | $68.04 | 82,968 |
2022-06-16 | $69.47 | $69.47 | $68.07 | $68.57 | $68.27 | 42,594 |
2022-06-15 | $70.88 | $71.46 | $69.89 | $70.77 | $70.46 | 87,399 |
2022-06-14 | $70.79 | $71.05 | $69.59 | $70.20 | $69.89 | 76,527 |
2022-06-13 | $71.41 | $71.58 | $70.07 | $70.36 | $70.05 | 187,181 |
2022-06-10 | $73.57 | $73.74 | $72.95 | $73.05 | $72.73 | 90,230 |
2022-06-09 | $76.10 | $76.37 | $74.72 | $74.75 | $74.42 | 52,642 |
2022-06-08 | $76.96 | $77.06 | $76.19 | $76.35 | $76.01 | 78,822 |
2022-06-07 | $75.72 | $77.26 | $75.72 | $77.17 | $76.83 | 70,754 |
2022-06-06 | $76.91 | $77.06 | $76.37 | $76.53 | $76.19 | 120,823 |
2022-06-03 | $76.36 | $76.65 | $76.08 | $76.20 | $75.86 | 44,198 |
2022-06-02 | $76.15 | $77.11 | $75.51 | $77.11 | $76.77 | 150,031 |
2022-06-01 | $77.41 | $77.41 | $75.65 | $76.19 | $75.85 | 60,740 |
2022-05-31 | $77.13 | $77.50 | $76.54 | $76.83 | $76.49 | 67,051 |
2022-05-27 | $76.30 | $77.36 | $76.08 | $77.36 | $77.02 | 48,031 |
2022-05-26 | $75.02 | $76.22 | $75.02 | $75.91 | $75.58 | 64,620 |
2022-05-25 | $73.47 | $74.76 | $73.47 | $74.48 | $74.15 | 51,568 |
2022-05-24 | $73.36 | $73.91 | $72.41 | $73.71 | $73.38 | 56,135 |
2022-05-23 | $73.39 | $74.13 | $73.02 | $73.91 | $73.58 | 61,142 |
2022-05-20 | $73.36 | $73.36 | $71.17 | $72.59 | $72.27 | 61,573 |
2022-05-19 | $72.23 | $73.38 | $72.10 | $72.64 | $72.32 | 83,663 |
2022-05-18 | $75.53 | $75.53 | $72.80 | $73.13 | $72.81 | 61,040 |
2022-05-17 | $76.21 | $76.33 | $75.47 | $76.25 | $75.91 | 95,322 |
2022-05-16 | $75.22 | $75.89 | $74.91 | $75.27 | $74.94 | 74,048 |
2022-05-13 | $74.60 | $75.43 | $74.40 | $75.16 | $74.83 | 76,939 |
2022-05-12 | $73.52 | $73.83 | $72.65 | $73.78 | $73.45 | 99,724 |
2022-05-11 | $74.71 | $75.93 | $73.83 | $73.95 | $73.62 | 68,869 |
2022-05-10 | $75.63 | $75.89 | $73.95 | $74.71 | $74.38 | 1,500,533 |
2022-05-09 | $75.91 | $76.04 | $74.54 | $74.89 | $74.56 | 215,287 |
2022-05-06 | $76.66 | $77.24 | $75.90 | $76.88 | $76.54 | 156,997 |
2022-05-05 | $78.44 | $78.53 | $76.27 | $76.91 | $76.57 | 286,082 |
2022-05-04 | $77.18 | $79.25 | $76.78 | $79.17 | $78.82 | 74,786 |
2022-05-03 | $76.27 | $77.33 | $76.27 | $76.83 | $76.49 | 59,580 |
2022-05-02 | $76.12 | $76.63 | $74.71 | $76.18 | $75.84 | 191,457 |
2022-04-29 | $78.15 | $78.19 | $75.79 | $75.91 | $75.58 | 129,115 |
2022-04-28 | $78.03 | $78.87 | $77.02 | $78.66 | $78.31 | 51,457 |
2022-04-27 | $77.41 | $78.00 | $76.71 | $77.22 | $76.88 | 54,476 |
2022-04-26 | $78.39 | $78.54 | $77.10 | $77.15 | $76.81 | 87,949 |
2022-04-25 | $78.24 | $78.92 | $76.97 | $78.76 | $78.41 | 170,865 |
2022-04-22 | $80.79 | $80.79 | $78.59 | $78.70 | $78.35 | 88,065 |
2022-04-21 | $82.58 | $82.68 | $80.84 | $81.02 | $80.66 | 341,367 |
2022-04-20 | $81.99 | $82.35 | $81.76 | $82.04 | $81.68 | 67,981 |
2022-04-19 | $80.55 | $81.70 | $80.55 | $81.53 | $81.17 | 62,141 |
2022-04-18 | $80.33 | $80.80 | $80.15 | $80.43 | $80.08 | 64,453 |
2022-04-14 | $81.09 | $81.26 | $80.38 | $80.43 | $80.08 | 325,196 |
2022-04-13 | $79.94 | $80.91 | $79.94 | $80.91 | $80.55 | 52,279 |
2022-04-12 | $80.64 | $80.99 | $79.74 | $80.03 | $79.68 | 76,842 |
2022-04-11 | $80.69 | $81.12 | $80.05 | $80.13 | $79.78 | 69,299 |
2022-04-08 | $80.86 | $81.47 | $80.54 | $81.07 | $80.71 | 43,392 |
2022-04-07 | $80.17 | $80.97 | $79.65 | $80.65 | $80.29 | 66,011 |
2022-04-06 | $79.86 | $80.34 | $79.65 | $80.16 | $79.81 | 79,871 |
2022-04-05 | $80.76 | $81.34 | $80.13 | $80.29 | $79.94 | 53,144 |
2022-04-04 | $80.65 | $80.92 | $80.30 | $80.91 | $80.55 | 74,210 |
2022-04-01 | $80.68 | $80.80 | $80.14 | $80.75 | $80.39 | 79,971 |
2022-03-31 | $81.53 | $81.71 | $80.49 | $80.67 | $80.31 | 331,643 |
2022-03-30 | $81.96 | $82.11 | $81.43 | $81.73 | $81.37 | 74,825 |
2022-03-29 | $81.85 | $82.03 | $81.36 | $81.95 | $81.59 | 59,958 |
2022-03-28 | $80.93 | $81.23 | $80.49 | $81.23 | $80.87 | 48,252 |
2022-03-25 | $80.75 | $81.06 | $80.52 | $81.06 | $80.70 | 39,837 |
2022-03-24 | $80.03 | $80.47 | $79.74 | $80.47 | $80.12 | 34,863 |
2022-03-23 | $80.27 | $80.29 | $79.61 | $79.63 | $79.28 | 99,685 |
2022-03-22 | $80.34 | $80.64 | $80.23 | $80.48 | $80.13 | 69,806 |
2022-03-21 | $80.09 | $80.41 | $79.42 | $79.92 | $79.57 | 32,778 |
2022-03-18 | $79.75 | $80.22 | $79.26 | $80.19 | $79.55 | 158,917 |
2022-03-17 | $78.64 | $79.77 | $78.50 | $79.77 | $79.14 | 98,180 |
2022-03-16 | $78.28 | $78.62 | $77.24 | $78.62 | $77.99 | 200,989 |
2022-03-15 | $76.83 | $77.78 | $76.63 | $77.70 | $77.08 | 77,424 |
2022-03-14 | $77.16 | $77.51 | $76.32 | $76.58 | $75.97 | 74,883 |
2022-03-11 | $77.91 | $78.01 | $76.78 | $76.86 | $76.25 | 54,099 |
2022-03-10 | $76.81 | $77.61 | $76.60 | $77.43 | $76.81 | 135,501 |
2022-03-09 | $77.23 | $77.61 | $77.03 | $77.18 | $76.57 | 144,009 |
2022-03-08 | $76.84 | $77.80 | $76.05 | $76.10 | $75.49 | 81,698 |
2022-03-07 | $78.19 | $78.19 | $76.57 | $76.59 | $75.98 | 128,064 |
2022-03-04 | $77.78 | $78.42 | $77.41 | $78.42 | $77.80 | 118,441 |
2022-03-03 | $79.02 | $79.12 | $78.16 | $78.52 | $77.90 | 98,686 |
2022-03-02 | $77.35 | $78.73 | $77.35 | $78.44 | $77.82 | 65,138 |
2022-03-01 | $77.88 | $78.11 | $76.44 | $76.92 | $76.31 | 80,087 |
2022-02-28 | $77.34 | $78.01 | $76.90 | $77.85 | $77.23 | 51,136 |
2022-02-25 | $76.48 | $78.23 | $76.48 | $78.10 | $77.48 | 100,321 |
2022-02-24 | $74.65 | $76.08 | $74.18 | $76.00 | $75.40 | 109,610 |
2022-02-23 | $77.47 | $77.47 | $75.78 | $75.85 | $75.25 | 67,164 |
2022-02-22 | $77.72 | $77.73 | $76.31 | $76.92 | $76.31 | 145,043 |
2022-02-18 | $78.00 | $78.49 | $77.34 | $77.72 | $77.10 | 54,662 |
2022-02-17 | $78.77 | $78.78 | $77.94 | $78.09 | $77.47 | 205,704 |
2022-02-16 | $78.85 | $79.31 | $78.53 | $79.15 | $78.52 | 64,428 |
2022-02-15 | $78.64 | $79.09 | $78.64 | $79.03 | $78.40 | 56,500 |
2022-02-14 | $78.77 | $78.77 | $77.62 | $78.08 | $77.46 | 70,529 |
2022-02-11 | $79.68 | $80.02 | $78.43 | $78.64 | $78.01 | 136,456 |
2022-02-10 | $79.98 | $80.77 | $79.19 | $79.57 | $78.94 | 261,807 |
2022-02-09 | $80.55 | $80.72 | $80.31 | $80.62 | $79.98 | 146,489 |
2022-02-08 | $79.29 | $79.94 | $79.10 | $79.92 | $79.28 | 152,076 |
2022-02-07 | $79.29 | $79.69 | $78.89 | $79.11 | $78.48 | 75,735 |
2022-02-04 | $78.84 | $79.56 | $78.27 | $79.01 | $78.38 | 146,250 |
2022-02-03 | $79.55 | $79.63 | $78.82 | $78.93 | $78.30 | 81,555 |
2022-02-02 | $79.50 | $79.93 | $79.01 | $79.77 | $79.14 | 90,781 |
2022-02-01 | $78.54 | $79.23 | $78.19 | $79.20 | $78.57 | 73,577 |
2022-01-31 | $77.39 | $78.52 | $77.17 | $78.52 | $77.90 | 44,454 |
2022-01-28 | $76.48 | $77.69 | $75.85 | $77.63 | $77.01 | 149,059 |
2022-01-27 | $77.29 | $77.91 | $76.06 | $76.48 | $75.87 | 86,943 |
2022-01-26 | $77.77 | $78.03 | $75.75 | $76.41 | $75.80 | 99,490 |
2022-01-25 | $76.55 | $77.49 | $75.30 | $76.85 | $76.24 | 107,194 |
2022-01-24 | $76.30 | $77.38 | $74.61 | $77.34 | $76.72 | 204,291 |
2022-01-21 | $78.08 | $78.35 | $76.89 | $76.97 | $76.36 | 89,180 |
2022-01-20 | $79.23 | $80.04 | $78.19 | $78.25 | $77.63 | 157,980 |
2022-01-19 | $80.33 | $80.33 | $79.12 | $79.15 | $78.52 | 190,016 |
2022-01-18 | $80.83 | $80.83 | $79.71 | $79.96 | $79.32 | 167,901 |
2022-01-14 | $80.69 | $81.25 | $80.45 | $81.23 | $80.58 | 64,092 |
2022-01-13 | $81.26 | $81.80 | $80.98 | $81.04 | $80.40 | 69,708 |
2022-01-12 | $81.61 | $81.61 | $80.99 | $81.26 | $80.61 | 78,390 |
2022-01-11 | $80.60 | $81.34 | $80.03 | $81.34 | $80.69 | 51,790 |
2022-01-10 | $80.58 | $80.58 | $79.53 | $80.52 | $79.88 | 96,401 |
2022-01-07 | $80.34 | $80.96 | $80.34 | $80.73 | $80.09 | 48,737 |
2022-01-06 | $80.75 | $80.95 | $80.31 | $80.46 | $79.82 | 124,775 |
2022-01-05 | $81.49 | $81.98 | $80.54 | $80.54 | $79.90 | 52,483 |
2022-01-04 | $81.02 | $81.42 | $81.02 | $81.24 | $80.59 | 38,403 |
2022-01-03 | $80.14 | $80.54 | $80.01 | $80.54 | $79.90 | 52,035 |
2021-12-31 | $80.08 | $80.23 | $79.89 | $79.96 | $79.32 | 28,328 |
2021-12-30 | $80.12 | $80.48 | $79.93 | $80.00 | $79.36 | 44,893 |
2021-12-29 | $80.14 | $80.26 | $79.95 | $80.12 | $79.48 | 38,410 |
2021-12-28 | $79.69 | $80.11 | $79.69 | $79.93 | $79.29 | 41,288 |
2021-12-27 | $79.13 | $79.70 | $78.88 | $79.67 | $79.04 | 23,013 |
2021-12-23 | $78.40 | $79.04 | $78.40 | $78.82 | $78.19 | 60,843 |
2021-12-22 | $77.69 | $78.37 | $77.69 | $78.27 | $77.65 | 36,418 |
2021-12-21 | $77.28 | $77.89 | $77.18 | $77.81 | $77.19 | 37,489 |
2021-12-20 | $76.71 | $76.72 | $75.98 | $76.69 | $76.08 | 29,301 |
2021-12-17 | $78.14 | $78.54 | $77.65 | $77.78 | $76.88 | 23,691 |
2021-12-16 | $79.14 | $79.40 | $78.74 | $78.76 | $77.85 | 15,942 |
2021-12-15 | $78.05 | $78.78 | $77.57 | $78.76 | $77.85 | 23,916 |
2021-12-14 | $77.72 | $78.27 | $77.72 | $77.93 | $77.03 | 25,783 |
2021-12-13 | $78.43 | $78.44 | $77.97 | $77.97 | $77.07 | 28,535 |
2021-12-10 | $78.32 | $78.72 | $78.05 | $78.71 | $77.80 | 22,504 |
2021-12-09 | $77.64 | $78.09 | $77.64 | $77.85 | $76.95 | 19,724 |
2021-12-08 | $78.28 | $78.28 | $77.65 | $77.93 | $77.03 | 29,025 |
2021-12-07 | $77.44 | $78.15 | $77.44 | $77.88 | $76.98 | 54,117 |
2021-12-06 | $76.25 | $77.30 | $76.25 | $76.85 | $75.96 | 230,762 |
2021-12-03 | $76.21 | $76.51 | $75.21 | $75.79 | $74.91 | 31,867 |
2021-12-02 | $74.87 | $76.32 | $74.65 | $75.93 | $75.05 | 90,797 |
2021-12-01 | $76.27 | $76.88 | $74.60 | $74.60 | $73.73 | 32,235 |
2021-11-30 | $76.63 | $76.63 | $75.26 | $75.40 | $74.53 | 27,381 |
2021-11-29 | $77.53 | $77.53 | $76.78 | $77.15 | $76.26 | 21,723 |
2021-11-26 | $77.34 | $77.34 | $76.48 | $76.78 | $75.89 | 19,877 |
2021-11-24 | $78.46 | $78.56 | $78.31 | $78.53 | $77.62 | 16,129 |
2021-11-23 | $78.22 | $78.62 | $78.03 | $78.61 | $77.70 | 24,150 |
2021-11-22 | $77.70 | $78.63 | $77.70 | $78.05 | $77.14 | 22,491 |
2021-11-19 | $78.26 | $78.26 | $77.52 | $77.59 | $76.69 | 25,876 |
2021-11-18 | $78.37 | $78.42 | $77.91 | $78.35 | $77.44 | 22,768 |
2021-11-17 | $78.78 | $78.78 | $78.31 | $78.31 | $77.40 | 37,844 |
2021-11-16 | $78.86 | $78.99 | $78.61 | $78.62 | $77.71 | 30,453 |
2021-11-15 | $78.91 | $78.92 | $78.58 | $78.65 | $77.74 | 21,300 |
2021-11-12 | $78.37 | $78.76 | $78.36 | $78.70 | $77.79 | 19,342 |
2021-11-11 | $78.29 | $78.50 | $78.26 | $78.39 | $77.48 | 20,229 |
2021-11-10 | $78.67 | $78.78 | $78.12 | $78.23 | $77.32 | 15,782 |
2021-11-09 | $78.78 | $78.78 | $78.35 | $78.59 | $77.68 | 25,608 |
2021-11-08 | $78.71 | $78.90 | $78.58 | $78.68 | $77.77 | 11,303 |
2021-11-05 | $78.50 | $79.01 | $78.45 | $78.59 | $77.68 | 29,217 |
2021-11-04 | $78.38 | $78.39 | $77.90 | $78.18 | $77.27 | 20,512 |
2021-11-03 | $77.18 | $78.22 | $77.18 | $78.20 | $77.30 | 12,914 |
2021-11-02 | $77.37 | $77.48 | $77.32 | $77.41 | $76.51 | 15,828 |
2021-11-01 | $77.02 | $77.32 | $77.01 | $77.27 | $76.37 | 24,335 |
2021-10-29 | $76.61 | $76.97 | $76.61 | $76.88 | $75.99 | 30,237 |
2021-10-28 | $76.52 | $76.98 | $76.52 | $76.98 | $76.09 | 18,679 |
2021-10-27 | $77.38 | $77.38 | $76.23 | $76.23 | $75.35 | 19,032 |
2021-10-26 | $77.49 | $77.49 | $77.08 | $77.14 | $76.25 | 17,490 |
2021-10-25 | $77.29 | $77.30 | $76.94 | $77.12 | $76.23 | 14,288 |
2021-10-22 | $76.99 | $77.13 | $76.69 | $77.00 | $76.10 | 18,541 |
2021-10-21 | $76.60 | $76.87 | $76.47 | $76.87 | $75.98 | 16,681 |
2021-10-20 | $75.93 | $76.79 | $75.93 | $76.73 | $75.84 | 17,885 |
2021-10-19 | $75.60 | $76.01 | $75.60 | $75.96 | $75.08 | 27,976 |
2021-10-18 | $75.20 | $75.64 | $75.04 | $75.42 | $74.55 | 13,586 |
2021-10-15 | $75.34 | $75.66 | $75.34 | $75.45 | $74.57 | 15,851 |
2021-10-14 | $74.38 | $75.05 | $74.38 | $74.98 | $74.11 | 18,424 |
2021-10-13 | $74.13 | $74.13 | $73.10 | $73.78 | $72.93 | 31,480 |
2021-10-12 | $74.09 | $74.27 | $73.71 | $73.87 | $73.01 | 12,409 |
2021-10-11 | $74.51 | $75.01 | $74.06 | $74.06 | $73.20 | 17,594 |
2021-10-08 | $74.64 | $74.64 | $74.36 | $74.46 | $73.60 | 14,234 |
2021-10-07 | $74.05 | $74.79 | $74.05 | $74.35 | $73.49 | 26,328 |
2021-10-06 | $73.12 | $73.64 | $72.58 | $73.62 | $72.77 | 21,691 |
2021-10-05 | $73.21 | $73.95 | $73.06 | $73.56 | $72.71 | 23,733 |
2021-10-04 | $73.51 | $73.80 | $72.76 | $72.97 | $72.12 | 25,578 |
2021-10-01 | $73.01 | $73.78 | $72.40 | $73.41 | $72.56 | 25,284 |
2021-09-30 | $74.25 | $74.25 | $72.76 | $72.76 | $71.92 | 17,744 |
2021-09-29 | $73.79 | $74.23 | $73.79 | $73.95 | $73.09 | 26,344 |
2021-09-28 | $74.60 | $74.60 | $73.62 | $73.71 | $72.85 | 29,393 |
2021-09-27 | $74.45 | $74.90 | $74.45 | $74.64 | $73.77 | 14,888 |
2021-09-24 | $73.81 | $74.38 | $73.81 | $74.28 | $73.42 | 8,960 |
2021-09-23 | $73.73 | $74.48 | $73.52 | $74.14 | $73.28 | 22,806 |
2021-09-22 | $73.30 | $73.66 | $73.07 | $73.23 | $72.38 | 26,697 |
2021-09-21 | $73.24 | $73.37 | $72.60 | $72.60 | $71.76 | 34,324 |
2021-09-20 | $73.16 | $73.23 | $72.07 | $72.86 | $72.01 | 77,644 |
2021-09-17 | $74.81 | $74.86 | $74.36 | $74.40 | $73.26 | 37,245 |
2021-09-16 | $74.93 | $75.11 | $74.38 | $74.82 | $73.68 | 24,720 |
2021-09-15 | $74.20 | $75.07 | $74.20 | $74.94 | $73.80 | 17,734 |
2021-09-14 | $75.04 | $75.11 | $74.10 | $74.19 | $73.06 | 22,995 |
2021-09-13 | $75.03 | $75.05 | $74.56 | $74.93 | $73.79 | 17,460 |
2021-09-10 | $75.48 | $75.48 | $74.40 | $74.40 | $73.26 | 29,722 |
2021-09-09 | $75.44 | $75.68 | $75.06 | $75.06 | $73.91 | 27,921 |
2021-09-08 | $75.39 | $75.62 | $75.17 | $75.38 | $74.23 | 17,677 |
2021-09-07 | $76.00 | $76.00 | $75.48 | $75.48 | $74.33 | 26,773 |
2021-09-03 | $76.23 | $76.23 | $75.90 | $76.01 | $74.85 | 16,408 |
2021-09-02 | $75.94 | $76.23 | $75.87 | $76.16 | $75.00 | 29,387 |
2021-09-01 | $75.93 | $75.93 | $75.45 | $75.58 | $74.43 | 107,919 |
2021-08-31 | $75.57 | $75.93 | $75.57 | $75.77 | $74.62 | 18,651 |
2021-08-30 | $75.60 | $75.87 | $75.57 | $75.65 | $74.49 | 20,452 |
2021-08-27 | $75.13 | $75.68 | $75.13 | $75.62 | $74.46 | 21,488 |
2021-08-26 | $75.65 | $75.65 | $74.90 | $74.92 | $73.78 | 279,952 |
2021-08-25 | $75.46 | $75.70 | $75.25 | $75.55 | $74.40 | 33,865 |
2021-08-24 | $75.42 | $75.51 | $75.27 | $75.32 | $74.17 | 48,596 |
2021-08-23 | $75.15 | $75.38 | $75.11 | $75.15 | $74.00 | 26,106 |
2021-08-20 | $74.22 | $74.78 | $74.22 | $74.73 | $73.59 | 18,770 |
2021-08-19 | $73.93 | $74.41 | $73.83 | $74.23 | $73.10 | 17,501 |
2021-08-18 | $74.95 | $75.31 | $74.35 | $74.35 | $73.21 | 17,340 |
2021-08-17 | $75.33 | $75.41 | $74.71 | $75.18 | $74.04 | 13,969 |
2021-08-16 | $75.21 | $75.66 | $74.98 | $75.66 | $74.50 | 83,076 |
2021-08-13 | $75.55 | $75.58 | $75.37 | $75.42 | $74.27 | 15,111 |
2021-08-12 | $75.50 | $75.52 | $75.21 | $75.50 | $74.34 | 13,139 |
2021-08-11 | $75.25 | $75.47 | $75.12 | $75.46 | $74.30 | 15,620 |
2021-08-10 | $74.70 | $75.07 | $74.70 | $75.01 | $73.86 | 19,690 |
2021-08-09 | $74.55 | $74.62 | $74.39 | $74.50 | $73.36 | 49,261 |
2021-08-06 | $74.53 | $74.73 | $74.52 | $74.63 | $73.49 | 9,696 |
2021-08-05 | $74.29 | $74.41 | $74.08 | $74.27 | $73.14 | 11,457 |
2021-08-04 | $74.55 | $74.68 | $74.22 | $74.22 | $73.09 | 22,952 |
2021-08-03 | $74.42 | $74.98 | $73.95 | $74.98 | $73.83 | 29,518 |
2021-08-02 | $74.62 | $74.83 | $74.21 | $74.24 | $73.11 | 19,222 |
2021-07-30 | $74.42 | $74.69 | $74.24 | $74.27 | $73.14 | 15,265 |
2021-07-29 | $74.61 | $74.96 | $74.61 | $74.80 | $73.66 | 17,737 |
2021-07-28 | $74.41 | $74.56 | $74.14 | $74.29 | $73.16 | 16,347 |
2021-07-27 | $74.31 | $74.44 | $74.10 | $74.43 | $73.29 | 49,274 |
2021-07-26 | $74.37 | $74.67 | $74.37 | $74.62 | $73.48 | 19,715 |
2021-07-23 | $74.30 | $74.46 | $74.07 | $74.38 | $73.24 | 50,424 |
2021-07-22 | $73.89 | $73.91 | $73.61 | $73.84 | $72.71 | 28,355 |
2021-07-21 | $73.72 | $73.97 | $73.72 | $73.94 | $72.81 | 41,092 |
2021-07-20 | $72.49 | $73.62 | $72.49 | $73.33 | $72.21 | 18,797 |
2021-07-19 | $72.28 | $72.44 | $71.65 | $72.05 | $70.95 | 29,531 |
2021-07-16 | $74.13 | $74.13 | $73.23 | $73.28 | $72.16 | 16,225 |
2021-07-15 | $73.77 | $74.00 | $73.66 | $73.88 | $72.75 | 23,978 |
2021-07-14 | $74.24 | $74.41 | $73.95 | $73.99 | $72.86 | 22,504 |
2021-07-13 | $74.37 | $74.47 | $74.02 | $74.02 | $72.89 | 29,036 |
2021-07-12 | $74.05 | $74.52 | $74.05 | $74.47 | $73.33 | 35,257 |
2021-07-09 | $73.75 | $74.30 | $73.75 | $74.24 | $73.11 | 102,639 |
2021-07-08 | $73.03 | $73.49 | $72.83 | $73.32 | $72.20 | 347,767 |
2021-07-07 | $73.65 | $74.03 | $73.65 | $73.93 | $72.80 | 333,226 |
2021-07-06 | $74.21 | $74.21 | $73.31 | $73.76 | $72.63 | 29,049 |
2021-07-02 | $73.99 | $74.38 | $73.99 | $74.32 | $73.18 | 20,100 |
2021-07-01 | $73.85 | $74.08 | $73.85 | $74.07 | $72.94 | 20,450 |
2021-06-30 | $73.44 | $73.78 | $73.42 | $73.71 | $72.58 | 30,629 |
2021-06-29 | $73.78 | $73.81 | $73.40 | $73.45 | $72.33 | 32,605 |
2021-06-28 | $73.74 | $73.74 | $73.34 | $73.55 | $72.43 | 32,094 |
2021-06-25 | $73.53 | $73.76 | $73.40 | $73.76 | $72.63 | 18,460 |
2021-06-24 | $73.32 | $73.39 | $73.16 | $73.32 | $72.20 | 14,900 |
2021-06-23 | $73.05 | $73.18 | $72.91 | $72.91 | $71.80 | 22,471 |
2021-06-22 | $72.79 | $73.26 | $72.67 | $73.04 | $71.92 | 38,179 |
2021-06-21 | $72.09 | $72.82 | $72.01 | $72.79 | $71.68 | 22,126 |
2021-06-18 | $72.69 | $72.69 | $71.93 | $71.93 | $70.60 | 26,781 |
2021-06-17 | $73.65 | $73.90 | $72.65 | $73.13 | $71.77 | 23,869 |
2021-06-16 | $74.18 | $74.18 | $73.46 | $73.66 | $72.29 | 47,188 |
2021-06-15 | $74.29 | $74.29 | $73.87 | $74.17 | $72.79 | 26,051 |
2021-06-14 | $74.01 | $74.06 | $73.72 | $74.06 | $72.69 | 18,082 |
2021-06-11 | $74.43 | $74.43 | $74.18 | $74.33 | $72.95 | 20,448 |
2021-06-10 | $74.52 | $74.52 | $74.18 | $74.26 | $72.88 | 110,490 |
2021-06-09 | $74.55 | $74.55 | $74.13 | $74.15 | $72.77 | 52,866 |
2021-06-08 | $74.50 | $74.58 | $74.21 | $74.51 | $73.12 | 13,312 |
2021-06-07 | $74.81 | $74.81 | $74.37 | $74.51 | $73.13 | 21,330 |
2021-06-04 | $74.59 | $74.73 | $74.46 | $74.67 | $73.28 | 15,538 |
2021-06-03 | $73.86 | $74.49 | $73.81 | $74.37 | $72.99 | 171,617 |
2021-06-02 | $74.41 | $74.41 | $74.17 | $74.27 | $72.89 | 62,872 |
2021-06-01 | $74.36 | $74.56 | $74.02 | $74.13 | $72.75 | 46,010 |
2021-05-28 | $74.30 | $74.30 | $74.00 | $74.00 | $72.63 | 22,952 |
2021-05-27 | $74.21 | $74.34 | $74.06 | $74.16 | $72.78 | 17,860 |
2021-05-26 | $73.85 | $73.86 | $73.49 | $73.82 | $72.45 | 19,448 |
2021-05-25 | $74.06 | $74.21 | $73.64 | $73.65 | $72.28 | 19,214 |
2021-05-24 | $73.92 | $74.24 | $73.92 | $74.02 | $72.65 | 16,768 |
2021-05-21 | $73.68 | $74.20 | $73.64 | $73.71 | $72.34 | 54,249 |
2021-05-20 | $73.30 | $73.72 | $73.05 | $73.49 | $72.13 | 40,218 |
2021-05-19 | $72.66 | $73.08 | $72.23 | $73.08 | $71.72 | 50,079 |
2021-05-18 | $74.21 | $74.21 | $73.49 | $73.49 | $72.13 | 39,479 |
2021-05-17 | $73.98 | $74.07 | $73.69 | $74.00 | $72.63 | 30,853 |
2021-05-14 | $73.55 | $74.04 | $73.53 | $73.91 | $72.54 | 18,329 |
2021-05-13 | $72.20 | $73.35 | $72.20 | $73.13 | $71.77 | 50,119 |
2021-05-12 | $73.58 | $73.58 | $72.11 | $72.12 | $70.78 | 22,871 |
2021-05-11 | $74.04 | $74.04 | $73.13 | $73.49 | $72.13 | 44,568 |
2021-05-10 | $74.69 | $75.33 | $74.57 | $74.58 | $73.20 | 223,026 |
2021-05-07 | $73.76 | $74.70 | $73.76 | $74.59 | $73.21 | 17,945 |
2021-05-06 | $73.43 | $73.94 | $73.09 | $73.94 | $72.57 | 22,648 |
2021-05-05 | $73.32 | $73.56 | $73.06 | $73.33 | $71.97 | 61,300 |
2021-05-04 | $72.89 | $73.17 | $72.64 | $73.15 | $71.79 | 95,873 |
2021-05-03 | $73.01 | $73.36 | $72.96 | $73.17 | $71.81 | 17,521 |
2021-04-30 | $72.69 | $72.72 | $72.31 | $72.43 | $71.09 | 22,510 |
2021-04-29 | $72.62 | $72.89 | $72.40 | $72.83 | $71.48 | 41,016 |
2021-04-28 | $72.11 | $72.37 | $72.11 | $72.17 | $70.83 | 26,464 |
2021-04-27 | $72.04 | $72.18 | $71.91 | $72.16 | $70.82 | 14,049 |
2021-04-26 | $72.36 | $72.36 | $71.97 | $71.97 | $70.64 | 14,896 |
2021-04-23 | $71.70 | $72.34 | $71.65 | $72.13 | $70.79 | 26,971 |
2021-04-22 | $72.30 | $72.30 | $71.38 | $71.52 | $70.19 | 23,114 |
2021-04-21 | $71.18 | $72.15 | $71.18 | $72.12 | $70.78 | 36,102 |
2021-04-20 | $71.82 | $71.82 | $71.18 | $71.40 | $70.07 | 31,729 |
2021-04-19 | $72.26 | $72.26 | $71.77 | $71.87 | $70.53 | 17,530 |
2021-04-16 | $72.13 | $72.27 | $71.96 | $72.14 | $70.80 | 67,673 |
2021-04-15 | $71.65 | $71.81 | $71.50 | $71.81 | $70.48 | 23,033 |
2021-04-14 | $70.99 | $71.55 | $70.99 | $71.22 | $69.90 | 31,873 |
2021-04-13 | $71.36 | $71.36 | $70.89 | $71.13 | $69.81 | 19,623 |
2021-04-12 | $71.30 | $71.35 | $71.16 | $71.29 | $69.97 | 108,680 |
2021-04-09 | $70.65 | $71.19 | $70.65 | $71.19 | $69.87 | 50,189 |
2021-04-08 | $70.82 | $70.82 | $70.49 | $70.66 | $69.35 | 27,730 |
2021-04-07 | $70.70 | $70.90 | $70.59 | $70.72 | $69.41 | 24,473 |
2021-04-06 | $71.01 | $71.01 | $70.64 | $70.71 | $69.40 | 28,031 |
2021-04-05 | $70.34 | $70.95 | $70.34 | $70.83 | $69.52 | 36,388 |
2021-04-01 | $69.89 | $69.98 | $69.45 | $69.98 | $68.68 | 26,781 |
2021-03-31 | $70.13 | $70.13 | $69.52 | $69.52 | $68.23 | 29,590 |
2021-03-30 | $69.84 | $69.93 | $69.64 | $69.81 | $68.51 | 37,646 |
2021-03-29 | $69.78 | $70.01 | $69.36 | $69.73 | $68.44 | 28,482 |
2021-03-26 | $69.35 | $69.80 | $68.92 | $69.79 | $68.49 | 174,295 |
2021-03-25 | $68.00 | $68.86 | $67.57 | $68.73 | $67.45 | 41,680 |
2021-03-24 | $68.61 | $68.85 | $68.09 | $68.09 | $66.83 | 51,217 |
2021-03-23 | $68.35 | $68.68 | $67.93 | $68.04 | $66.78 | 15,335 |
2021-03-22 | $68.34 | $68.93 | $68.34 | $68.79 | $67.51 | 23,389 |
2021-03-19 | $68.98 | $69.22 | $68.50 | $68.89 | $67.34 | 22,106 |
2021-03-18 | $69.18 | $69.80 | $68.78 | $68.88 | $67.33 | 177,904 |
2021-03-17 | $68.82 | $69.46 | $68.82 | $69.45 | $67.89 | 26,096 |
2021-03-16 | $69.58 | $69.58 | $69.13 | $69.16 | $67.60 | 26,227 |
2021-03-15 | $69.32 | $69.69 | $69.00 | $69.69 | $68.12 | 43,171 |
2021-03-12 | $68.83 | $69.38 | $68.81 | $69.38 | $67.82 | 23,577 |
2021-03-11 | $68.71 | $69.06 | $68.54 | $68.68 | $67.13 | 28,493 |
2021-03-10 | $67.96 | $68.72 | $67.90 | $68.49 | $66.95 | 20,037 |
2021-03-09 | $67.98 | $68.11 | $67.44 | $67.53 | $66.01 | 61,895 |
2021-03-08 | $67.50 | $68.19 | $67.18 | $67.42 | $65.90 | 35,144 |
2021-03-05 | $65.96 | $67.00 | $65.10 | $66.95 | $65.44 | 37,257 |
2021-03-04 | $66.43 | $66.44 | $64.61 | $65.46 | $63.99 | 27,973 |
2021-03-03 | $66.10 | $66.63 | $65.99 | $65.99 | $64.50 | 28,784 |
2021-03-02 | $66.36 | $66.68 | $66.20 | $66.20 | $64.71 | 41,723 |
2021-03-01 | $65.72 | $66.74 | $65.72 | $66.39 | $64.90 | 21,769 |
2021-02-26 | $65.55 | $65.78 | $64.69 | $65.02 | $63.56 | 224,470 |
2021-02-25 | $66.77 | $66.97 | $65.39 | $65.52 | $64.05 | 30,138 |
2021-02-24 | $65.95 | $67.02 | $65.95 | $66.98 | $65.47 | 18,337 |
2021-02-23 | $65.67 | $66.26 | $65.52 | $66.21 | $64.72 | 26,094 |
2021-02-22 | $65.64 | $66.34 | $65.62 | $66.01 | $64.52 | 21,724 |
2021-02-19 | $65.70 | $66.09 | $65.70 | $65.85 | $64.37 | 23,515 |
2021-02-18 | $65.49 | $65.77 | $65.40 | $65.57 | $64.09 | 74,051 |
2021-02-17 | $65.64 | $66.14 | $65.45 | $66.09 | $64.60 | 45,936 |
2021-02-16 | $65.91 | $66.13 | $65.74 | $65.77 | $64.29 | 37,026 |
2021-02-12 | $65.27 | $65.76 | $65.27 | $65.74 | $64.26 | 17,498 |
2021-02-11 | $65.72 | $65.79 | $65.17 | $65.48 | $64.01 | 24,060 |
2021-02-10 | $65.80 | $65.90 | $65.22 | $65.68 | $64.20 | 20,177 |
2021-02-09 | $65.38 | $65.75 | $65.38 | $65.62 | $64.14 | 29,947 |
2021-02-08 | $65.13 | $65.61 | $65.13 | $65.58 | $64.10 | 21,200 |
2021-02-05 | $65.07 | $65.20 | $64.92 | $64.93 | $63.47 | 16,357 |
2021-02-04 | $64.02 | $64.78 | $64.02 | $64.75 | $63.29 | 18,777 |
2021-02-03 | $63.74 | $64.16 | $63.60 | $64.05 | $62.61 | 26,362 |
2021-02-02 | $63.37 | $64.04 | $63.37 | $63.58 | $62.15 | 26,185 |
2021-02-01 | $62.76 | $63.08 | $62.36 | $62.78 | $61.37 | 17,715 |
2021-01-29 | $63.39 | $63.46 | $62.20 | $62.29 | $60.89 | 32,343 |
2021-01-28 | $63.33 | $64.11 | $63.33 | $63.55 | $62.12 | 42,554 |
2021-01-27 | $63.92 | $63.92 | $62.80 | $63.13 | $61.71 | 30,967 |
2021-01-26 | $64.69 | $64.86 | $64.40 | $64.50 | $63.05 | 20,765 |
2021-01-25 | $64.54 | $64.62 | $64.00 | $64.56 | $63.11 | 23,730 |
2021-01-22 | $64.30 | $64.78 | $64.30 | $64.65 | $63.19 | 20,376 |
2021-01-21 | $65.23 | $65.23 | $64.85 | $64.88 | $63.42 | 24,353 |
2021-01-20 | $64.60 | $65.08 | $64.55 | $64.97 | $63.51 | 22,983 |
2021-01-19 | $64.58 | $64.64 | $64.33 | $64.49 | $63.04 | 24,047 |
2021-01-15 | $64.20 | $64.47 | $63.95 | $64.23 | $62.78 | 76,521 |
2021-01-14 | $64.74 | $65.18 | $64.71 | $64.82 | $63.36 | 30,647 |
2021-01-13 | $64.59 | $64.80 | $64.46 | $64.59 | $63.14 | 52,395 |
2021-01-12 | $64.27 | $64.78 | $64.27 | $64.70 | $63.24 | 22,186 |
2021-01-11 | $63.56 | $64.40 | $63.56 | $64.26 | $62.81 | 31,158 |
2021-01-08 | $64.58 | $64.58 | $63.66 | $64.25 | $62.80 | 34,165 |
2021-01-07 | $64.08 | $64.39 | $63.87 | $64.24 | $62.79 | 53,321 |
2021-01-06 | $62.02 | $63.90 | $62.02 | $63.49 | $62.06 | 30,119 |
2021-01-05 | $61.42 | $62.40 | $61.42 | $62.12 | $60.72 | 51,184 |
2021-01-04 | $62.64 | $62.64 | $61.09 | $61.69 | $60.30 | 26,288 |
2020-12-31 | $62.00 | $62.31 | $61.79 | $62.28 | $60.88 | 20,244 |
2020-12-30 | $61.77 | $62.10 | $61.77 | $61.94 | $60.55 | 23,057 |
2020-12-29 | $62.18 | $62.26 | $61.67 | $61.76 | $60.36 | 19,811 |
2020-12-28 | $62.08 | $62.16 | $61.87 | $61.92 | $60.53 | 17,336 |
2020-12-24 | $61.70 | $61.70 | $61.38 | $61.52 | $60.14 | 14,194 |
2020-12-23 | $61.17 | $61.75 | $61.17 | $61.47 | $60.09 | 87,648 |
2020-12-22 | $61.33 | $61.33 | $61.00 | $61.04 | $59.67 | 24,990 |
2020-12-21 | $60.83 | $61.56 | $60.70 | $61.49 | $60.11 | 32,095 |
2020-12-18 | $62.25 | $62.33 | $61.65 | $62.00 | $60.34 | 23,599 |
2020-12-17 | $62.34 | $62.46 | $62.19 | $62.38 | $60.70 | 21,903 |
2020-12-16 | $62.46 | $62.46 | $62.03 | $62.12 | $60.45 | 92,796 |
2020-12-15 | $61.82 | $62.39 | $61.62 | $62.31 | $60.64 | 34,178 |
2020-12-14 | $62.61 | $62.70 | $61.53 | $61.60 | $59.95 | 23,171 |
2020-12-11 | $62.54 | $62.54 | $61.78 | $62.21 | $60.54 | 21,358 |
2020-12-10 | $62.43 | $62.69 | $62.41 | $62.57 | $60.89 | 33,273 |
2020-12-09 | $63.32 | $63.32 | $62.35 | $62.79 | $61.10 | 22,175 |
2020-12-08 | $62.12 | $62.90 | $62.12 | $62.84 | $61.15 | 99,564 |
2020-12-07 | $62.87 | $62.87 | $62.38 | $62.56 | $60.88 | 52,624 |
2020-12-04 | $62.27 | $62.96 | $62.27 | $62.96 | $61.27 | 19,296 |
2020-12-03 | $61.81 | $62.44 | $61.81 | $62.10 | $60.43 | 92,472 |
2020-12-02 | $61.20 | $61.98 | $61.20 | $61.94 | $60.28 | 20,538 |
2020-12-01 | $61.81 | $62.08 | $61.43 | $61.52 | $59.87 | 22,979 |
2020-11-30 | $61.38 | $61.38 | $60.89 | $60.96 | $59.32 | 45,386 |
2020-11-27 | $61.66 | $61.84 | $61.54 | $61.60 | $59.94 | 14,288 |
2020-11-25 | $61.77 | $61.77 | $61.39 | $61.61 | $59.96 | 15,330 |
2020-11-24 | $61.04 | $62.11 | $61.04 | $62.03 | $60.37 | 34,974 |
2020-11-23 | $59.89 | $60.67 | $59.89 | $60.58 | $58.95 | 27,635 |
2020-11-20 | $59.80 | $60.04 | $59.58 | $59.62 | $58.02 | 21,323 |
2020-11-19 | $59.87 | $60.06 | $59.53 | $60.03 | $58.42 | 14,991 |
2020-11-18 | $60.64 | $61.01 | $60.01 | $60.01 | $58.40 | 19,353 |
2020-11-17 | $60.47 | $60.81 | $60.03 | $60.58 | $58.95 | 18,317 |
2020-11-16 | $61.00 | $61.11 | $60.60 | $61.11 | $59.47 | 36,825 |
2020-11-13 | $59.03 | $60.04 | $59.03 | $59.87 | $58.26 | 12,263 |
2020-11-12 | $58.90 | $59.18 | $58.33 | $58.67 | $57.10 | 21,001 |
2020-11-11 | $59.79 | $59.79 | $59.22 | $59.36 | $57.77 | 17,345 |
2020-11-10 | $58.80 | $59.68 | $58.80 | $59.51 | $57.91 | 28,936 |
2020-11-09 | $59.00 | $59.99 | $58.87 | $58.87 | $57.29 | 27,901 |
2020-11-06 | $56.78 | $56.98 | $56.56 | $56.75 | $55.22 | 24,613 |
2020-11-05 | $56.47 | $57.14 | $56.47 | $56.89 | $55.36 | 15,172 |
2020-11-04 | $55.59 | $56.52 | $55.37 | $55.70 | $54.21 | 11,747 |
2020-11-03 | $54.76 | $55.56 | $54.76 | $55.48 | $53.99 | 22,770 |
2020-11-02 | $53.66 | $54.25 | $53.66 | $54.15 | $52.70 | 25,733 |
2020-10-30 | $52.84 | $53.30 | $52.51 | $53.13 | $51.70 | 48,858 |
2020-10-29 | $52.94 | $53.66 | $52.67 | $53.27 | $51.84 | 195,554 |
2020-10-28 | $53.60 | $53.60 | $52.83 | $52.84 | $51.42 | 40,940 |
2020-10-27 | $55.09 | $55.09 | $54.57 | $54.57 | $53.11 | 33,374 |
2020-10-26 | $55.62 | $55.62 | $54.72 | $55.16 | $53.68 | 20,834 |
2020-10-23 | $56.34 | $56.52 | $56.04 | $56.37 | $54.86 | 17,159 |
2020-10-22 | $55.50 | $56.26 | $55.43 | $56.18 | $54.67 | 20,106 |
2020-10-21 | $55.72 | $55.92 | $55.55 | $55.60 | $54.11 | 19,887 |
2020-10-20 | $55.68 | $56.22 | $55.63 | $55.75 | $54.26 | 21,785 |
2020-10-19 | $56.22 | $56.39 | $55.34 | $55.36 | $53.87 | 153,349 |
2020-10-16 | $56.21 | $56.56 | $56.21 | $56.22 | $54.71 | 23,224 |
2020-10-15 | $55.19 | $56.19 | $55.19 | $56.12 | $54.61 | 30,790 |
2020-10-14 | $56.47 | $56.47 | $55.89 | $55.96 | $54.46 | 13,073 |
2020-10-13 | $56.35 | $56.40 | $56.07 | $56.20 | $54.69 | 14,614 |
2020-10-12 | $56.40 | $56.81 | $56.20 | $56.65 | $55.13 | 21,516 |
2020-10-09 | $56.29 | $56.32 | $55.94 | $56.08 | $54.58 | 18,028 |
2020-10-08 | $55.44 | $55.98 | $55.44 | $55.98 | $54.48 | 279,363 |
2020-10-07 | $54.98 | $55.35 | $54.91 | $55.23 | $53.75 | 130,468 |
2020-10-06 | $55.05 | $55.48 | $54.18 | $54.28 | $52.82 | 38,143 |
2020-10-05 | $54.53 | $54.96 | $54.53 | $54.89 | $53.42 | 12,029 |
2020-10-02 | $53.20 | $54.24 | $53.20 | $54.04 | $52.59 | 20,422 |
2020-10-01 | $54.16 | $54.26 | $53.73 | $54.03 | $52.58 | 62,391 |
2020-09-30 | $53.68 | $54.47 | $53.68 | $53.93 | $52.48 | 30,594 |
2020-09-29 | $53.75 | $53.84 | $53.24 | $53.45 | $52.02 | 23,003 |
2020-09-28 | $53.51 | $54.12 | $53.51 | $53.90 | $52.45 | 24,188 |
2020-09-25 | $52.05 | $53.11 | $52.05 | $53.02 | $51.60 | 40,535 |
2020-09-24 | $52.04 | $52.91 | $51.80 | $52.36 | $50.96 | 20,032 |
2020-09-23 | $53.49 | $53.73 | $52.31 | $52.31 | $50.91 | 17,944 |
2020-09-22 | $53.47 | $53.52 | $53.16 | $53.49 | $52.05 | 13,214 |
2020-09-21 | $53.73 | $53.73 | $52.68 | $53.34 | $51.91 | 22,057 |
2020-09-18 | $55.18 | $55.34 | $54.55 | $54.79 | $53.06 | 35,517 |
2020-09-17 | $54.64 | $55.38 | $54.64 | $55.20 | $53.46 | 15,601 |
2020-09-16 | $55.33 | $56.01 | $55.33 | $55.45 | $53.70 | 23,329 |
2020-09-15 | $55.45 | $55.55 | $55.02 | $55.12 | $53.38 | 18,791 |
2020-09-14 | $54.76 | $55.37 | $54.76 | $55.23 | $53.49 | 18,103 |
2020-09-11 | $54.42 | $54.72 | $54.11 | $54.49 | $52.77 | 34,138 |
2020-09-10 | $55.31 | $55.54 | $54.19 | $54.33 | $52.61 | 27,798 |
2020-09-09 | $54.97 | $55.62 | $54.96 | $55.21 | $53.47 | 324,875 |
2020-09-08 | $55.27 | $55.31 | $54.50 | $54.64 | $52.91 | 41,983 |
2020-09-04 | $56.13 | $56.35 | $54.89 | $55.80 | $54.04 | 81,078 |
2020-09-03 | $56.97 | $57.48 | $55.47 | $55.89 | $54.12 | 36,095 |
2020-09-02 | $56.49 | $57.32 | $56.48 | $57.27 | $55.46 | 19,522 |
2020-09-01 | $55.86 | $56.27 | $55.76 | $56.27 | $54.49 | 23,245 |
2020-08-31 | $56.24 | $56.30 | $56.00 | $56.00 | $54.23 | 19,886 |
2020-08-28 | $56.19 | $56.48 | $56.02 | $56.46 | $54.67 | 19,890 |
2020-08-27 | $55.68 | $56.21 | $55.68 | $56.05 | $54.28 | 14,016 |
2020-08-26 | $55.54 | $55.73 | $55.36 | $55.65 | $53.89 | 24,078 |
2020-08-25 | $56.05 | $56.05 | $55.39 | $55.64 | $53.88 | 15,740 |
2020-08-24 | $55.23 | $55.70 | $55.19 | $55.70 | $53.94 | 21,412 |
2020-08-21 | $54.68 | $54.92 | $54.68 | $54.86 | $53.13 | 28,138 |
2020-08-20 | $54.78 | $54.97 | $54.78 | $54.80 | $53.07 | 39,637 |
2020-08-19 | $55.63 | $55.63 | $55.07 | $55.15 | $53.41 | 17,379 |
2020-08-18 | $55.51 | $55.61 | $55.29 | $55.34 | $53.60 | 13,784 |
2020-08-17 | $55.69 | $55.73 | $55.50 | $55.53 | $53.78 | 17,308 |
2020-08-14 | $55.15 | $55.64 | $55.15 | $55.58 | $53.83 | 17,207 |
2020-08-13 | $55.27 | $55.49 | $55.22 | $55.31 | $53.56 | 138,036 |
2020-08-12 | $55.76 | $55.76 | $55.48 | $55.68 | $53.92 | 30,938 |
2020-08-11 | $55.61 | $56.15 | $55.13 | $55.18 | $53.44 | 19,290 |
2020-08-10 | $54.60 | $55.38 | $54.60 | $55.37 | $53.62 | 20,526 |
2020-08-07 | $53.87 | $54.60 | $53.87 | $54.60 | $52.87 | 20,981 |
2020-08-06 | $53.98 | $54.17 | $53.95 | $54.14 | $52.43 | 27,667 |
2020-08-05 | $53.98 | $54.18 | $53.98 | $54.13 | $52.42 | 18,083 |
2020-08-04 | $53.32 | $53.76 | $53.32 | $53.76 | $52.06 | 13,203 |
2020-08-03 | $53.28 | $53.60 | $53.19 | $53.50 | $51.81 | 19,226 |
2020-07-31 | $53.12 | $53.19 | $52.46 | $53.12 | $51.44 | 24,402 |
2020-07-30 | $53.05 | $53.29 | $52.78 | $53.18 | $51.50 | 17,731 |
2020-07-29 | $53.21 | $53.82 | $53.17 | $53.69 | $51.99 | 19,452 |
2020-07-28 | $53.05 | $53.37 | $52.99 | $53.02 | $51.34 | 20,391 |
2020-07-27 | $53.21 | $53.27 | $52.93 | $53.24 | $51.56 | 18,003 |
2020-07-24 | $53.04 | $53.46 | $53.02 | $53.16 | $51.48 | 29,956 |
2020-07-23 | $53.60 | $53.89 | $53.31 | $53.50 | $51.81 | 34,409 |
2020-07-22 | $53.22 | $53.70 | $53.22 | $53.70 | $52.00 | 35,058 |
2020-07-21 | $53.17 | $53.66 | $53.17 | $53.40 | $51.71 | 27,309 |
2020-07-20 | $52.90 | $53.01 | $52.56 | $52.81 | $51.14 | 39,053 |
2020-07-17 | $53.12 | $53.34 | $52.97 | $53.01 | $51.33 | 33,750 |
2020-07-16 | $52.66 | $53.21 | $52.66 | $53.04 | $51.36 | 20,919 |
2020-07-15 | $52.80 | $53.17 | $52.61 | $53.04 | $51.36 | 51,504 |
2020-07-14 | $51.11 | $52.22 | $51.04 | $52.15 | $50.50 | 28,355 |
2020-07-13 | $51.75 | $52.25 | $51.28 | $51.29 | $49.67 | 45,108 |
2020-07-10 | $50.58 | $51.45 | $50.40 | $51.45 | $49.82 | 36,444 |
2020-07-09 | $51.20 | $51.23 | $50.04 | $50.42 | $48.83 | 42,623 |
2020-07-08 | $51.34 | $51.45 | $50.87 | $51.24 | $49.62 | 126,792 |
2020-07-07 | $51.40 | $51.62 | $51.13 | $51.17 | $49.55 | 32,053 |
2020-07-06 | $51.90 | $52.10 | $51.68 | $51.92 | $50.28 | 29,272 |
2020-07-02 | $51.63 | $52.03 | $51.19 | $51.28 | $49.66 | 97,502 |
2020-07-01 | $51.25 | $51.68 | $50.95 | $50.99 | $49.38 | 37,333 |
2020-06-30 | $50.57 | $51.36 | $50.33 | $51.15 | $49.53 | 60,899 |
2020-06-29 | $50.08 | $50.56 | $49.63 | $50.52 | $48.92 | 79,829 |
2020-06-26 | $50.58 | $50.58 | $49.43 | $49.60 | $48.03 | 40,704 |
2020-06-25 | $49.90 | $50.81 | $49.77 | $50.76 | $49.16 | 51,579 |
2020-06-24 | $51.43 | $51.43 | $49.94 | $50.29 | $48.70 | 62,986 |
2020-06-23 | $52.10 | $52.21 | $51.80 | $51.80 | $50.16 | 71,463 |
2020-06-22 | $51.70 | $51.77 | $51.14 | $51.69 | $50.06 | 31,436 |
2020-06-19 | $52.59 | $52.80 | $51.65 | $51.93 | $50.04 | 42,321 |
2020-06-18 | $51.67 | $52.27 | $51.67 | $52.07 | $50.17 | 39,623 |
2020-06-17 | $52.62 | $52.62 | $52.03 | $52.08 | $50.18 | 40,225 |
2020-06-16 | $52.96 | $53.13 | $51.80 | $52.55 | $50.63 | 63,927 |
2020-06-15 | $49.89 | $51.78 | $49.73 | $51.46 | $49.58 | 43,673 |
2020-06-12 | $51.79 | $52.05 | $50.18 | $51.17 | $49.30 | 31,691 |
2020-06-11 | $51.86 | $52.35 | $50.38 | $50.38 | $48.54 | 78,857 |
2020-06-10 | $54.56 | $54.64 | $53.70 | $53.70 | $51.74 | 41,141 |
2020-06-09 | $54.86 | $54.93 | $54.45 | $54.67 | $52.68 | 25,480 |
2020-06-08 | $54.90 | $55.59 | $54.90 | $55.59 | $53.56 | 46,333 |
2020-06-05 | $54.63 | $55.08 | $54.42 | $54.60 | $52.61 | 35,192 |
2020-06-04 | $52.71 | $53.17 | $52.71 | $53.05 | $51.12 | 32,226 |
2020-06-03 | $52.41 | $53.10 | $52.41 | $52.90 | $50.97 | 46,488 |
2020-06-02 | $51.60 | $52.02 | $51.57 | $52.01 | $50.11 | 22,335 |
2020-06-01 | $51.00 | $51.55 | $50.97 | $51.41 | $49.54 | 22,771 |
2020-05-29 | $50.82 | $51.24 | $50.42 | $51.08 | $49.22 | 79,109 |
2020-05-28 | $51.60 | $51.83 | $51.11 | $51.11 | $49.25 | 29,046 |
2020-05-27 | $51.03 | $51.49 | $50.45 | $51.48 | $49.60 | 37,073 |
2020-05-26 | $50.58 | $50.76 | $50.33 | $50.42 | $48.58 | 28,850 |
2020-05-22 | $49.52 | $49.52 | $49.01 | $49.40 | $47.60 | 38,609 |
2020-05-21 | $49.40 | $49.76 | $49.12 | $49.32 | $47.52 | 34,816 |
2020-05-20 | $49.33 | $49.80 | $49.32 | $49.56 | $47.75 | 47,620 |
2020-05-19 | $49.27 | $49.54 | $48.78 | $48.78 | $47.00 | 35,670 |
2020-05-18 | $48.74 | $49.65 | $48.74 | $49.43 | $47.63 | 29,441 |
2020-05-15 | $46.76 | $47.51 | $46.72 | $47.44 | $45.71 | 36,387 |
2020-05-14 | $46.03 | $47.22 | $45.75 | $47.19 | $45.47 | 180,291 |
2020-05-13 | $47.53 | $47.63 | $46.28 | $46.70 | $45.00 | 58,624 |
2020-05-12 | $48.92 | $49.11 | $47.78 | $47.78 | $46.04 | 63,295 |
2020-05-11 | $48.50 | $49.05 | $48.48 | $48.76 | $46.98 | 44,754 |
2020-05-08 | $48.52 | $48.94 | $48.41 | $48.94 | $47.16 | 99,060 |
2020-05-07 | $47.78 | $48.30 | $47.76 | $47.80 | $46.06 | 56,371 |
2020-05-06 | $48.08 | $48.21 | $47.31 | $47.31 | $45.59 | 45,622 |
2020-05-05 | $48.12 | $48.44 | $47.85 | $47.86 | $46.12 | 88,828 |
2020-05-04 | $47.20 | $47.60 | $46.84 | $47.56 | $45.83 | 103,505 |
2020-05-01 | $47.86 | $48.17 | $47.27 | $47.43 | $45.70 | 120,238 |
2020-04-30 | $49.27 | $49.40 | $48.74 | $48.97 | $47.18 | 74,313 |
2020-04-29 | $49.23 | $50.03 | $49.23 | $49.77 | $47.96 | 70,471 |
2020-04-28 | $48.88 | $49.37 | $48.49 | $48.61 | $46.84 | 82,978 |
2020-04-27 | $47.74 | $48.70 | $47.74 | $48.50 | $46.73 | 31,837 |
2020-04-24 | $47.14 | $47.75 | $46.98 | $47.63 | $45.89 | 23,207 |
2020-04-23 | $46.94 | $47.65 | $46.94 | $47.06 | $45.34 | 52,372 |
2020-04-22 | $46.86 | $47.14 | $46.69 | $46.84 | $45.13 | 26,717 |
2020-04-21 | $46.24 | $46.70 | $46.03 | $46.03 | $44.35 | 95,667 |
2020-04-20 | $47.45 | $48.27 | $47.43 | $47.50 | $45.77 | 40,485 |
2020-04-17 | $47.84 | $48.37 | $47.61 | $48.37 | $46.61 | 56,324 |
2020-04-16 | $46.90 | $47.07 | $46.35 | $46.95 | $45.24 | 77,025 |
2020-04-15 | $46.72 | $47.07 | $46.36 | $46.81 | $45.10 | 189,286 |
2020-04-14 | $47.63 | $48.08 | $47.41 | $47.98 | $46.23 | 54,488 |
2020-04-13 | $47.23 | $47.23 | $46.19 | $46.77 | $45.07 | 46,306 |
2020-04-09 | $47.34 | $47.95 | $46.95 | $47.35 | $45.62 | 138,099 |
2020-04-08 | $45.66 | $46.75 | $45.25 | $46.54 | $44.84 | 48,098 |
2020-04-07 | $46.44 | $46.60 | $44.97 | $44.97 | $43.33 | 40,133 |
2020-04-06 | $43.45 | $45.03 | $43.37 | $44.79 | $43.16 | 60,328 |
2020-04-03 | $42.38 | $42.74 | $41.46 | $41.94 | $40.41 | 102,008 |
2020-04-02 | $41.82 | $42.93 | $41.50 | $42.63 | $41.08 | 67,364 |
2020-04-01 | $42.02 | $42.82 | $41.63 | $42.06 | $40.53 | 72,889 |
2020-03-31 | $44.49 | $44.81 | $43.73 | $43.91 | $42.31 | 74,911 |
2020-03-30 | $43.34 | $44.64 | $43.15 | $44.51 | $42.89 | 69,642 |
2020-03-27 | $43.06 | $44.33 | $42.76 | $43.14 | $41.57 | 284,556 |
2020-03-26 | $42.42 | $44.78 | $42.42 | $44.60 | $42.97 | 131,949 |
2020-03-25 | $41.44 | $43.79 | $40.92 | $41.96 | $40.43 | 92,750 |
2020-03-24 | $39.75 | $41.48 | $39.75 | $41.46 | $39.95 | 208,453 |
2020-03-23 | $39.11 | $39.12 | $37.44 | $37.98 | $36.60 | 114,685 |
2020-03-20 | $41.85 | $42.06 | $39.57 | $39.61 | $37.87 | 73,004 |
2020-03-19 | $40.84 | $42.15 | $40.04 | $41.37 | $39.55 | 222,109 |
2020-03-18 | $40.67 | $42.25 | $39.03 | $41.55 | $39.73 | 175,095 |
2020-03-17 | $42.21 | $43.79 | $40.76 | $43.46 | $41.55 | 160,386 |
2020-03-16 | $40.30 | $44.04 | $39.09 | $41.74 | $39.91 | 116,748 |
2020-03-13 | $45.04 | $46.66 | $42.73 | $46.66 | $44.61 | 171,807 |
2020-03-12 | $43.83 | $45.42 | $42.10 | $42.91 | $41.03 | 452,508 |
2020-03-11 | $48.54 | $48.70 | $46.97 | $47.61 | $45.52 | 72,050 |
2020-03-10 | $49.48 | $50.01 | $47.52 | $50.00 | $47.81 | 69,949 |
2020-03-09 | $47.46 | $49.30 | $46.20 | $47.81 | $45.71 | 81,097 |
2020-03-06 | $50.88 | $51.95 | $50.70 | $51.77 | $49.50 | 113,242 |
2020-03-05 | $53.25 | $53.65 | $52.29 | $52.65 | $50.34 | 35,342 |
2020-03-04 | $53.58 | $54.64 | $53.21 | $54.64 | $52.24 | 59,287 |
2020-03-03 | $54.16 | $54.52 | $52.07 | $52.38 | $50.08 | 43,772 |
2020-03-02 | $52.10 | $53.93 | $51.56 | $53.93 | $51.56 | 72,062 |
2020-02-28 | $50.50 | $51.67 | $50.21 | $51.67 | $49.40 | 321,039 |
2020-02-27 | $53.30 | $54.28 | $52.42 | $52.42 | $50.12 | 238,534 |
2020-02-26 | $55.35 | $55.85 | $54.61 | $54.67 | $52.27 | 31,572 |
2020-02-25 | $57.23 | $57.23 | $54.98 | $55.19 | $52.77 | 43,586 |
2020-02-24 | $57.24 | $57.56 | $56.85 | $57.06 | $54.56 | 183,696 |
2020-02-21 | $59.20 | $59.34 | $58.95 | $59.03 | $56.44 | 51,014 |
2020-02-20 | $59.32 | $59.67 | $59.03 | $59.57 | $56.95 | 21,941 |
2020-02-19 | $59.57 | $59.68 | $59.50 | $59.59 | $56.97 | 46,130 |
2020-02-18 | $59.42 | $59.53 | $59.14 | $59.36 | $56.75 | 34,804 |
2020-02-14 | $59.72 | $59.72 | $59.35 | $59.51 | $56.90 | 25,400 |
2020-02-13 | $59.61 | $59.81 | $59.54 | $59.65 | $57.03 | 81,855 |
2020-02-12 | $59.56 | $59.87 | $59.56 | $59.83 | $57.20 | 36,240 |
2020-02-11 | $59.23 | $59.38 | $59.13 | $59.24 | $56.64 | 34,285 |
2020-02-10 | $58.48 | $58.90 | $58.48 | $58.90 | $56.31 | 15,768 |
2020-02-07 | $58.74 | $58.83 | $58.52 | $58.65 | $56.08 | 22,542 |
2020-02-06 | $59.05 | $59.10 | $58.86 | $58.93 | $56.34 | 27,880 |
2020-02-05 | $58.26 | $58.89 | $58.26 | $58.78 | $56.20 | 31,105 |
2020-02-04 | $57.85 | $57.98 | $57.78 | $57.78 | $55.24 | 25,279 |
2020-02-03 | $57.00 | $57.37 | $56.94 | $56.95 | $54.45 | 20,951 |
2020-01-31 | $57.72 | $57.72 | $56.61 | $56.83 | $54.34 | 35,623 |
2020-01-30 | $57.33 | $57.91 | $57.20 | $57.91 | $55.37 | 23,889 |
2020-01-29 | $58.21 | $58.24 | $57.81 | $57.81 | $55.27 | 20,127 |
2020-01-28 | $57.86 | $58.19 | $57.70 | $58.03 | $55.48 | 28,587 |
2020-01-27 | $57.43 | $57.69 | $57.20 | $57.50 | $54.98 | 21,176 |
2020-01-24 | $59.19 | $59.19 | $58.09 | $58.40 | $55.84 | 25,118 |
2020-01-23 | $58.91 | $59.12 | $58.59 | $59.12 | $56.52 | 20,491 |
2020-01-22 | $59.17 | $59.32 | $59.07 | $59.07 | $56.48 | 18,363 |
2020-01-21 | $59.11 | $59.25 | $59.04 | $59.08 | $56.49 | 163,748 |
2020-01-17 | $59.50 | $59.50 | $59.26 | $59.37 | $56.76 | 14,183 |
2020-01-16 | $59.12 | $59.28 | $59.08 | $59.28 | $56.68 | 130,090 |
2020-01-15 | $58.73 | $59.03 | $58.66 | $58.86 | $56.28 | 58,938 |
2020-01-14 | $58.65 | $58.94 | $58.65 | $58.80 | $56.22 | 30,477 |
2020-01-13 | $58.48 | $58.65 | $58.39 | $58.63 | $56.06 | 26,485 |
2020-01-10 | $58.71 | $58.74 | $58.38 | $58.47 | $55.90 | 35,988 |
2020-01-09 | $58.58 | $58.65 | $58.46 | $58.65 | $56.08 | 20,053 |
2020-01-08 | $58.10 | $58.58 | $58.10 | $58.33 | $55.77 | 30,203 |
2020-01-07 | $58.23 | $58.28 | $58.08 | $58.20 | $55.65 | 32,566 |
2020-01-06 | $57.85 | $58.34 | $57.84 | $58.34 | $55.78 | 32,804 |
2020-01-03 | $58.18 | $58.36 | $58.14 | $58.23 | $55.67 | 37,295 |
2020-01-02 | $58.67 | $58.74 | $58.35 | $58.74 | $56.16 | 19,620 |
2019-12-31 | $58.18 | $58.36 | $58.00 | $58.32 | $55.76 | 24,482 |
2019-12-30 | $58.46 | $58.50 | $58.16 | $58.16 | $55.61 | 35,325 |
2019-12-27 | $58.67 | $58.67 | $58.44 | $58.46 | $55.89 | 21,055 |
2019-12-26 | $58.36 | $58.48 | $58.36 | $58.48 | $55.91 | 33,749 |
2019-12-24 | $58.31 | $58.40 | $58.28 | $58.31 | $55.75 | 6,611 |
2019-12-23 | $58.51 | $58.51 | $58.32 | $58.34 | $55.78 | 19,399 |
2019-12-20 | $58.56 | $58.69 | $58.50 | $58.65 | $55.77 | 22,938 |
2019-12-19 | $58.21 | $58.32 | $58.21 | $58.31 | $55.45 | 24,452 |
2019-12-18 | $58.24 | $58.26 | $58.11 | $58.11 | $55.26 | 17,798 |
2019-12-17 | $58.30 | $58.30 | $58.17 | $58.17 | $55.32 | 18,001 |
2019-12-16 | $58.03 | $58.40 | $58.03 | $58.19 | $55.34 | 155,727 |
2019-12-13 | $57.98 | $58.21 | $57.63 | $57.76 | $54.93 | 21,916 |
2019-12-12 | $57.31 | $58.07 | $57.31 | $58.02 | $55.18 | 41,656 |
2019-12-11 | $57.25 | $57.36 | $57.18 | $57.29 | $54.48 | 14,849 |
2019-12-10 | $57.29 | $57.31 | $57.14 | $57.21 | $54.40 | 18,761 |
2019-12-09 | $57.41 | $57.53 | $57.30 | $57.30 | $54.49 | 25,817 |
2019-12-06 | $57.25 | $57.60 | $57.25 | $57.51 | $54.69 | 20,723 |
2019-12-05 | $57.03 | $57.03 | $56.71 | $56.90 | $54.11 | 62,684 |
2019-12-04 | $56.76 | $57.03 | $56.76 | $56.87 | $54.08 | 31,577 |
2019-12-03 | $56.49 | $56.57 | $56.25 | $56.54 | $53.77 | 22,183 |
2019-12-02 | $57.56 | $57.56 | $57.07 | $57.07 | $54.27 | 18,366 |
2019-11-29 | $57.59 | $57.59 | $57.45 | $57.45 | $54.63 | 7,250 |
2019-11-27 | $57.61 | $57.69 | $57.52 | $57.65 | $54.82 | 20,276 |
2019-11-26 | $57.63 | $57.63 | $57.36 | $57.48 | $54.66 | 30,613 |
2019-11-25 | $57.33 | $57.60 | $57.33 | $57.59 | $54.77 | 19,516 |
2019-11-22 | $57.20 | $57.25 | $57.05 | $57.22 | $54.41 | 20,993 |
2019-11-21 | $56.97 | $57.08 | $56.82 | $57.02 | $54.22 | 10,710 |
2019-11-20 | $57.12 | $57.16 | $56.65 | $56.99 | $54.20 | 35,296 |
2019-11-19 | $57.49 | $57.49 | $57.12 | $57.23 | $54.42 | 16,918 |
2019-11-18 | $57.35 | $57.43 | $57.28 | $57.40 | $54.59 | 19,769 |
2019-11-15 | $57.18 | $57.42 | $57.03 | $57.42 | $54.60 | 18,401 |
2019-11-14 | $56.80 | $57.03 | $56.70 | $56.88 | $54.09 | 36,112 |
2019-11-13 | $56.78 | $56.95 | $56.63 | $56.86 | $54.07 | 24,540 |
2019-11-12 | $56.96 | $57.15 | $56.84 | $56.94 | $54.15 | 17,444 |
2019-11-11 | $56.69 | $56.88 | $56.69 | $56.83 | $54.04 | 12,649 |
2019-11-08 | $56.81 | $56.97 | $56.63 | $56.97 | $54.18 | 25,807 |
2019-11-07 | $56.80 | $57.09 | $56.79 | $56.84 | $54.05 | 22,304 |
2019-11-06 | $56.59 | $56.59 | $56.36 | $56.45 | $53.68 | 26,849 |
2019-11-05 | $56.42 | $56.66 | $56.42 | $56.48 | $53.71 | 27,676 |
2019-11-04 | $56.21 | $56.38 | $56.17 | $56.36 | $53.60 | 24,704 |
2019-11-01 | $55.55 | $55.88 | $55.55 | $55.87 | $53.13 | 8,105 |
2019-10-31 | $55.47 | $55.47 | $54.88 | $55.13 | $52.43 | 25,589 |
2019-10-30 | $55.54 | $55.54 | $55.17 | $55.41 | $52.69 | 27,870 |
2019-10-29 | $55.29 | $55.67 | $55.29 | $55.47 | $52.75 | 36,406 |
2019-10-28 | $55.31 | $55.59 | $55.31 | $55.42 | $52.70 | 23,031 |
2019-10-25 | $54.72 | $55.25 | $54.72 | $55.18 | $52.47 | 14,688 |
2019-10-24 | $55.02 | $55.11 | $54.60 | $54.83 | $52.14 | 26,495 |
2019-10-23 | $54.76 | $54.95 | $54.76 | $54.95 | $52.26 | 15,899 |
2019-10-22 | $54.75 | $55.13 | $54.75 | $54.86 | $52.17 | 26,546 |
2019-10-21 | $54.65 | $54.81 | $54.65 | $54.70 | $52.02 | 29,109 |
2019-10-18 | $54.40 | $54.62 | $54.35 | $54.55 | $51.88 | 46,632 |
2019-10-17 | $54.52 | $54.66 | $54.43 | $54.56 | $51.88 | 307,170 |
2019-10-16 | $54.27 | $54.47 | $54.23 | $54.23 | $51.57 | 39,225 |
2019-10-15 | $53.73 | $54.42 | $53.73 | $54.24 | $51.58 | 18,861 |
2019-10-14 | $53.53 | $53.68 | $53.49 | $53.61 | $50.98 | 45,658 |
2019-10-11 | $53.48 | $54.10 | $53.48 | $53.74 | $51.10 | 28,106 |
2019-10-10 | $52.53 | $53.15 | $52.53 | $53.00 | $50.40 | 31,647 |
2019-10-09 | $52.39 | $52.72 | $52.39 | $52.54 | $49.96 | 19,560 |
2019-10-08 | $52.53 | $52.58 | $52.07 | $52.07 | $49.52 | 21,217 |
2019-10-07 | $52.91 | $53.29 | $52.83 | $52.88 | $50.29 | 13,093 |
2019-10-04 | $52.58 | $53.10 | $52.58 | $53.10 | $50.50 | 17,252 |
2019-10-03 | $52.12 | $52.44 | $51.53 | $52.44 | $49.87 | 58,190 |
2019-10-02 | $52.92 | $52.92 | $52.08 | $52.18 | $49.62 | 28,144 |
2019-10-01 | $54.19 | $54.20 | $53.19 | $53.24 | $50.63 | 17,830 |
2019-09-30 | $53.89 | $54.09 | $53.85 | $53.95 | $51.30 | 41,560 |
2019-09-27 | $54.02 | $54.10 | $53.54 | $53.73 | $51.10 | 65,657 |
2019-09-26 | $54.21 | $54.21 | $53.63 | $53.83 | $51.19 | 16,500 |
2019-09-25 | $53.84 | $54.20 | $53.76 | $54.13 | $51.48 | 68,874 |
2019-09-24 | $54.43 | $54.43 | $53.64 | $53.79 | $51.15 | 18,835 |
2019-09-23 | $54.21 | $54.37 | $54.11 | $54.23 | $51.57 | 23,213 |
2019-09-20 | $54.97 | $55.01 | $54.62 | $54.66 | $51.71 | 25,184 |
2019-09-19 | $54.88 | $55.05 | $54.74 | $54.74 | $51.78 | 28,487 |
2019-09-18 | $54.80 | $54.83 | $54.40 | $54.83 | $51.87 | 22,044 |
2019-09-17 | $54.86 | $54.91 | $54.69 | $54.91 | $51.94 | 20,907 |
2019-09-16 | $54.85 | $54.95 | $54.76 | $54.86 | $51.90 | 22,569 |
2019-09-13 | $55.08 | $55.29 | $55.04 | $55.06 | $52.08 | 22,009 |
2019-09-12 | $55.06 | $55.21 | $54.79 | $54.95 | $51.98 | 54,928 |
2019-09-11 | $54.56 | $55.01 | $54.41 | $54.99 | $52.02 | 209,411 |
2019-09-10 | $54.10 | $54.57 | $54.10 | $54.57 | $51.62 | 25,538 |
2019-09-09 | $54.02 | $54.29 | $54.01 | $54.29 | $51.36 | 42,546 |
2019-09-06 | $53.80 | $53.86 | $53.63 | $53.80 | $50.89 | 26,775 |
2019-09-05 | $53.50 | $53.87 | $53.50 | $53.61 | $50.71 | 14,333 |
2019-09-04 | $52.60 | $52.93 | $52.60 | $52.88 | $50.02 | 22,840 |
2019-09-03 | $52.26 | $52.36 | $52.00 | $52.31 | $49.48 | 33,801 |
2019-08-30 | $52.70 | $52.82 | $52.45 | $52.56 | $49.72 | 26,064 |
2019-08-29 | $52.21 | $52.54 | $52.17 | $52.43 | $49.60 | 34,133 |
2019-08-28 | $51.09 | $51.76 | $51.08 | $51.71 | $48.92 | 18,271 |
2019-08-27 | $51.95 | $52.00 | $51.21 | $51.23 | $48.46 | 46,200 |
2019-08-26 | $51.74 | $51.74 | $51.39 | $51.72 | $48.92 | 37,182 |
2019-08-23 | $52.23 | $52.55 | $50.96 | $51.21 | $48.44 | 35,676 |
2019-08-22 | $52.66 | $52.83 | $52.32 | $52.58 | $49.74 | 23,024 |
2019-08-21 | $52.57 | $52.61 | $52.48 | $52.54 | $49.70 | 20,165 |
2019-08-20 | $52.44 | $52.47 | $52.08 | $52.12 | $49.30 | 27,350 |
2019-08-19 | $52.62 | $52.68 | $52.52 | $52.60 | $49.76 | 34,128 |
2019-08-16 | $51.47 | $52.02 | $51.47 | $51.95 | $49.14 | 29,515 |
2019-08-15 | $51.31 | $51.31 | $50.74 | $51.16 | $48.40 | 41,552 |
2019-08-14 | $51.98 | $51.98 | $51.10 | $51.15 | $48.39 | 37,333 |
2019-08-13 | $51.93 | $53.14 | $51.93 | $52.71 | $49.86 | 30,005 |
2019-08-12 | $52.29 | $52.34 | $51.79 | $51.93 | $49.12 | 32,259 |
2019-08-09 | $52.87 | $52.89 | $52.38 | $52.63 | $49.79 | 17,851 |
2019-08-08 | $52.48 | $53.07 | $52.48 | $53.07 | $50.20 | 13,547 |
2019-08-07 | $51.61 | $52.24 | $51.15 | $52.18 | $49.36 | 22,464 |
2019-08-06 | $51.87 | $52.08 | $51.45 | $52.05 | $49.24 | 77,159 |
2019-08-05 | $52.28 | $52.33 | $51.28 | $51.62 | $48.83 | 35,819 |
2019-08-02 | $53.37 | $53.40 | $52.88 | $53.12 | $50.25 | 26,898 |
2019-08-01 | $54.18 | $54.71 | $53.40 | $53.53 | $50.64 | 36,244 |
2019-07-31 | $54.76 | $54.76 | $53.73 | $54.23 | $51.30 | 40,150 |
2019-07-30 | $54.48 | $54.70 | $54.46 | $54.67 | $51.72 | 35,210 |
2019-07-29 | $54.61 | $54.77 | $54.61 | $54.69 | $51.73 | 20,904 |
2019-07-26 | $54.54 | $54.81 | $54.53 | $54.79 | $51.83 | 26,310 |
2019-07-25 | $54.70 | $54.70 | $54.38 | $54.46 | $51.52 | 29,613 |
2019-07-24 | $54.31 | $54.82 | $54.31 | $54.82 | $51.86 | 20,518 |
2019-07-23 | $54.24 | $54.49 | $54.18 | $54.45 | $51.51 | 21,074 |
2019-07-22 | $54.22 | $54.22 | $54.00 | $54.05 | $51.13 | 18,125 |
2019-07-19 | $54.51 | $54.51 | $54.10 | $54.10 | $51.18 | 30,821 |
2019-07-18 | $54.01 | $54.31 | $53.97 | $54.30 | $51.37 | 19,549 |
2019-07-17 | $54.57 | $54.57 | $54.18 | $54.18 | $51.25 | 130,657 |
2019-07-16 | $54.82 | $54.88 | $54.70 | $54.75 | $51.79 | 31,882 |
2019-07-15 | $54.96 | $54.96 | $54.74 | $54.80 | $51.84 | 20,015 |
2019-07-12 | $54.50 | $54.89 | $54.50 | $54.88 | $51.91 | 64,463 |
2019-07-11 | $54.43 | $54.50 | $54.23 | $54.42 | $51.48 | 16,865 |
2019-07-10 | $54.14 | $54.26 | $53.94 | $54.09 | $51.17 | 39,266 |
2019-07-09 | $53.72 | $53.93 | $53.72 | $53.89 | $50.98 | 35,215 |
2019-07-08 | $53.91 | $53.96 | $53.85 | $53.96 | $51.04 | 118,949 |
2019-07-05 | $53.94 | $54.20 | $53.86 | $54.17 | $51.24 | 14,696 |
2019-07-03 | $53.83 | $54.16 | $53.83 | $54.12 | $51.20 | 46,658 |
2019-07-02 | $53.65 | $53.68 | $53.42 | $53.68 | $50.78 | 25,197 |
2019-07-01 | $54.01 | $54.09 | $53.51 | $53.69 | $50.79 | 30,305 |
2019-06-28 | $53.25 | $53.44 | $53.20 | $53.38 | $50.50 | 136,280 |
2019-06-27 | $52.83 | $53.15 | $52.83 | $53.07 | $50.20 | 19,364 |
2019-06-26 | $52.84 | $52.95 | $52.74 | $52.74 | $49.89 | 28,856 |
2019-06-25 | $53.11 | $53.11 | $52.73 | $52.74 | $49.89 | 42,314 |
2019-06-24 | $53.18 | $53.25 | $53.03 | $53.03 | $50.16 | 46,667 |
2019-06-21 | $53.56 | $53.74 | $53.41 | $53.52 | $50.39 | 41,265 |
2019-06-20 | $53.54 | $53.60 | $53.12 | $53.60 | $50.46 | 42,188 |
2019-06-19 | $52.90 | $53.23 | $52.90 | $53.09 | $49.98 | 86,872 |
2019-06-18 | $52.77 | $53.27 | $52.77 | $52.98 | $49.88 | 48,047 |
2019-06-17 | $52.55 | $52.67 | $52.52 | $52.53 | $49.45 | 21,890 |
2019-06-14 | $52.60 | $52.66 | $52.44 | $52.57 | $49.49 | 50,141 |
2019-06-13 | $52.41 | $52.65 | $52.41 | $52.64 | $49.56 | 17,293 |
2019-06-12 | $52.31 | $52.37 | $52.17 | $52.25 | $49.19 | 19,557 |
2019-06-11 | $52.64 | $52.73 | $52.32 | $52.36 | $49.29 | 23,144 |
2019-06-10 | $52.31 | $52.67 | $52.31 | $52.38 | $49.32 | 32,970 |
2019-06-07 | $51.74 | $52.17 | $51.74 | $52.02 | $48.97 | 29,386 |
2019-06-06 | $51.33 | $51.76 | $51.29 | $51.60 | $48.58 | 85,271 |
2019-06-05 | $50.86 | $50.86 | $50.86 | $50.86 | $47.88 | 49,428 |
2019-06-04 | $50.50 | $51.12 | $50.31 | $51.12 | $48.13 | 41,432 |
2019-06-03 | $49.75 | $50.14 | $49.71 | $49.93 | $47.01 | 48,752 |
2019-05-31 | $49.87 | $49.93 | $49.66 | $49.70 | $46.79 | 79,368 |
2019-05-30 | $50.57 | $50.72 | $50.23 | $50.42 | $47.47 | 37,392 |
2019-05-29 | $50.64 | $50.64 | $50.15 | $50.47 | $47.51 | 43,468 |
2019-05-28 | $51.32 | $51.47 | $50.86 | $50.86 | $47.88 | 19,883 |
2019-05-24 | $51.44 | $51.44 | $51.13 | $51.28 | $48.28 | 31,290 |
2019-05-23 | $51.35 | $51.35 | $50.90 | $51.15 | $48.15 | 38,648 |
2019-05-22 | $51.97 | $52.06 | $51.78 | $51.87 | $48.83 | 34,430 |
2019-05-21 | $51.88 | $52.21 | $51.88 | $52.15 | $49.10 | 29,670 |
2019-05-20 | $51.52 | $51.85 | $51.46 | $51.68 | $48.65 | 50,794 |
2019-05-17 | $51.60 | $52.31 | $51.60 | $51.83 | $48.79 | 30,755 |
2019-05-16 | $51.88 | $52.41 | $51.88 | $52.07 | $49.02 | 55,126 |
2019-05-15 | $51.27 | $51.85 | $51.14 | $51.78 | $48.75 | 25,695 |
2019-05-14 | $51.38 | $51.87 | $51.38 | $51.59 | $48.57 | 64,773 |
2019-05-13 | $51.61 | $51.61 | $50.90 | $51.17 | $48.17 | 45,499 |
2019-05-10 | $52.10 | $52.62 | $51.46 | $52.47 | $49.40 | 48,631 |
2019-05-09 | $51.97 | $52.39 | $51.70 | $52.30 | $49.24 | 39,606 |
2019-05-08 | $52.33 | $52.69 | $52.30 | $52.38 | $49.31 | 55,567 |
2019-05-07 | $52.80 | $52.83 | $52.13 | $52.49 | $49.42 | 44,281 |
2019-05-06 | $52.55 | $53.31 | $52.55 | $53.22 | $50.10 | 61,895 |
2019-05-03 | $53.17 | $53.47 | $53.17 | $53.40 | $50.27 | 50,317 |
2019-05-02 | $52.98 | $53.15 | $52.65 | $52.94 | $49.84 | 40,644 |
2019-05-01 | $53.50 | $53.59 | $53.01 | $53.01 | $49.91 | 108,265 |
2019-04-30 | $53.35 | $53.46 | $53.00 | $53.41 | $50.28 | 27,577 |
2019-04-29 | $53.19 | $53.43 | $53.19 | $53.33 | $50.21 | 33,339 |
2019-04-26 | $52.89 | $53.15 | $52.78 | $53.14 | $50.03 | 53,310 |
2019-04-25 | $52.92 | $53.07 | $52.67 | $52.93 | $49.83 | 168,174 |
2019-04-24 | $53.18 | $53.26 | $53.05 | $53.08 | $49.97 | 58,800 |
2019-04-23 | $52.90 | $53.28 | $52.86 | $53.23 | $50.11 | 38,173 |
2019-04-22 | $52.77 | $52.87 | $52.73 | $52.81 | $49.72 | 56,471 |
2019-04-18 | $52.90 | $52.94 | $52.68 | $52.84 | $49.75 | 32,803 |
2019-04-17 | $53.13 | $53.13 | $52.67 | $52.78 | $49.69 | 40,498 |
2019-04-16 | $53.03 | $53.04 | $52.80 | $52.90 | $49.80 | 27,787 |
2019-04-15 | $52.86 | $52.90 | $52.75 | $52.88 | $49.78 | 26,176 |
2019-04-12 | $52.92 | $53.10 | $52.72 | $52.81 | $49.72 | 32,726 |
2019-04-11 | $52.69 | $52.75 | $52.47 | $52.61 | $49.53 | 29,641 |
2019-04-10 | $52.52 | $52.61 | $52.34 | $52.58 | $49.50 | 40,014 |
2019-04-09 | $52.59 | $52.59 | $52.30 | $52.39 | $49.32 | 49,112 |
2019-04-08 | $52.62 | $52.78 | $52.55 | $52.76 | $49.67 | 39,076 |
2019-04-05 | $52.58 | $52.77 | $52.51 | $52.75 | $49.66 | 109,205 |
2019-04-04 | $52.17 | $52.42 | $52.15 | $52.42 | $49.35 | 111,484 |
2019-04-03 | $52.13 | $52.30 | $51.94 | $52.08 | $49.03 | 151,174 |
2019-04-02 | $52.19 | $52.19 | $51.93 | $51.95 | $48.91 | 65,070 |
2019-04-01 | $51.98 | $52.30 | $51.97 | $52.23 | $49.17 | 772,928 |
2019-03-29 | $51.59 | $51.64 | $51.36 | $51.58 | $48.56 | 49,182 |
2019-03-28 | $51.24 | $51.42 | $50.98 | $51.30 | $48.30 | 39,656 |
2019-03-27 | $51.32 | $51.42 | $50.83 | $51.11 | $48.12 | 47,228 |
2019-03-26 | $51.35 | $51.59 | $51.02 | $51.33 | $48.32 | 54,675 |
2019-03-25 | $51.09 | $51.29 | $50.75 | $51.03 | $48.04 | 66,493 |
2019-03-22 | $51.90 | $51.94 | $51.10 | $51.14 | $48.14 | 51,334 |
2019-03-21 | $51.40 | $52.28 | $51.40 | $52.17 | $49.11 | 47,965 |
2019-03-20 | $51.92 | $51.96 | $51.43 | $51.59 | $48.57 | 47,290 |
2019-03-19 | $52.17 | $52.41 | $51.92 | $51.99 | $48.94 | 31,832 |
2019-03-18 | $51.94 | $52.28 | $51.86 | $52.22 | $48.94 | 27,148 |
2019-03-15 | $51.75 | $52.00 | $51.72 | $51.85 | $48.60 | 31,949 |
2019-03-14 | $51.79 | $51.82 | $51.64 | $51.70 | $48.45 | 25,651 |
2019-03-13 | $51.56 | $51.89 | $51.55 | $51.73 | $48.48 | 98,657 |
2019-03-12 | $51.28 | $51.51 | $51.27 | $51.34 | $48.12 | 27,526 |
2019-03-11 | $50.61 | $51.29 | $50.61 | $51.21 | $48.00 | 30,408 |
2019-03-08 | $50.30 | $50.54 | $50.19 | $50.54 | $47.37 | 32,382 |
2019-03-07 | $50.95 | $50.95 | $50.47 | $50.64 | $47.46 | 48,927 |
2019-03-06 | $51.46 | $51.46 | $51.00 | $51.04 | $47.84 | 53,807 |
2019-03-05 | $51.75 | $51.75 | $51.49 | $51.53 | $48.30 | 34,966 |
2019-03-04 | $52.15 | $52.34 | $51.31 | $51.67 | $48.43 | 67,793 |
2019-03-01 | $52.16 | $52.28 | $51.87 | $52.01 | $48.75 | 24,053 |
2019-02-28 | $52.02 | $52.02 | $51.81 | $51.85 | $48.60 | 69,144 |
2019-02-27 | $52.12 | $52.15 | $51.88 | $52.05 | $48.78 | 65,235 |
2019-02-26 | $52.21 | $52.35 | $52.12 | $52.22 | $48.94 | 56,876 |
2019-02-25 | $52.54 | $52.61 | $52.26 | $52.27 | $48.99 | 77,892 |
2019-02-22 | $52.05 | $52.22 | $52.02 | $52.18 | $48.90 | 74,256 |
2019-02-21 | $52.24 | $52.24 | $51.82 | $51.96 | $48.70 | 85,449 |
2019-02-20 | $52.22 | $52.42 | $52.11 | $52.29 | $49.01 | 48,386 |
2019-02-19 | $51.91 | $52.44 | $51.91 | $52.26 | $48.98 | 49,079 |
2019-02-15 | $51.77 | $52.09 | $51.77 | $52.04 | $48.77 | 57,983 |
2019-02-14 | $51.27 | $51.62 | $51.14 | $51.42 | $48.19 | 53,070 |
2019-02-13 | $51.49 | $51.68 | $51.42 | $51.58 | $48.34 | 35,083 |
2019-02-12 | $50.94 | $51.37 | $50.94 | $51.30 | $48.08 | 148,258 |
2019-02-11 | $50.64 | $50.67 | $50.49 | $50.63 | $47.45 | 135,862 |
2019-02-08 | $50.40 | $50.46 | $50.05 | $50.45 | $47.28 | 148,936 |
2019-02-07 | $50.93 | $50.95 | $50.37 | $50.63 | $47.45 | 49,574 |
2019-02-06 | $51.14 | $51.21 | $51.01 | $51.15 | $47.94 | 97,650 |
2019-02-05 | $51.08 | $51.21 | $50.92 | $51.21 | $48.00 | 94,937 |
2019-02-04 | $50.64 | $50.96 | $50.48 | $50.96 | $47.76 | 41,500 |
2019-02-01 | $50.61 | $50.78 | $50.46 | $50.61 | $47.43 | 89,238 |
2019-01-31 | $50.16 | $50.79 | $50.16 | $50.69 | $47.51 | 211,860 |
2019-01-30 | $49.86 | $50.38 | $49.63 | $50.19 | $47.04 | 224,440 |
2019-01-29 | $49.55 | $49.75 | $49.42 | $49.59 | $46.48 | 61,553 |
2019-01-28 | $49.47 | $49.60 | $49.20 | $49.57 | $46.46 | 155,700 |
2019-01-25 | $49.82 | $50.05 | $49.82 | $49.86 | $46.73 | 64,710 |
2019-01-24 | $49.36 | $49.59 | $49.19 | $49.43 | $46.33 | 73,143 |
2019-01-23 | $49.60 | $49.67 | $48.96 | $49.33 | $46.23 | 113,987 |
2019-01-22 | $49.70 | $49.70 | $49.05 | $49.35 | $46.25 | 81,376 |
2019-01-18 | $49.59 | $50.08 | $49.55 | $50.01 | $46.87 | 46,202 |
2019-01-17 | $48.74 | $49.42 | $48.73 | $49.20 | $46.11 | 43,217 |
2019-01-16 | $48.90 | $49.12 | $48.72 | $48.92 | $45.85 | 36,060 |
2019-01-15 | $48.44 | $48.81 | $48.43 | $48.71 | $45.65 | 66,623 |
2019-01-14 | $48.18 | $48.59 | $48.08 | $48.46 | $45.42 | 41,964 |
2019-01-11 | $48.23 | $48.62 | $48.23 | $48.53 | $45.48 | 77,908 |
2019-01-10 | $48.03 | $48.51 | $47.82 | $48.44 | $45.40 | 184,374 |
2019-01-09 | $48.26 | $48.52 | $48.07 | $48.27 | $45.24 | 71,941 |
2019-01-08 | $48.11 | $48.23 | $47.60 | $48.02 | $45.01 | 96,592 |
2019-01-07 | $47.41 | $48.00 | $47.16 | $47.62 | $44.63 | 69,143 |
2019-01-04 | $46.46 | $47.35 | $46.46 | $47.32 | $44.35 | 181,157 |
2019-01-03 | $46.50 | $46.50 | $45.66 | $45.74 | $42.87 | 68,817 |
2019-01-02 | $45.80 | $46.92 | $45.80 | $46.79 | $43.85 | 110,030 |
2018-12-31 | $46.42 | $46.74 | $46.06 | $46.54 | $43.62 | 276,040 |
2018-12-28 | $46.48 | $46.78 | $46.00 | $46.13 | $43.23 | 293,219 |
2018-12-27 | $45.19 | $46.15 | $44.57 | $46.15 | $43.25 | 656,964 |
2018-12-26 | $44.14 | $45.88 | $43.56 | $45.81 | $42.93 | 335,360 |
2018-12-24 | $44.78 | $45.03 | $44.08 | $44.16 | $41.15 | 56,469 |
2018-12-21 | $46.00 | $46.70 | $45.05 | $45.21 | $42.13 | 127,950 |
2018-12-20 | $46.65 | $46.83 | $45.55 | $45.98 | $42.85 | 185,110 |
2018-12-19 | $47.62 | $48.20 | $46.52 | $46.86 | $43.67 | 209,134 |
2018-12-18 | $47.86 | $48.20 | $47.17 | $47.55 | $44.31 | 87,953 |
2018-12-17 | $48.27 | $48.59 | $47.40 | $47.61 | $44.36 | 123,581 |
2018-12-14 | $48.97 | $49.25 | $48.44 | $48.56 | $45.25 | 71,458 |
2018-12-13 | $49.73 | $49.76 | $49.23 | $49.47 | $46.10 | 100,942 |
2018-12-12 | $49.61 | $50.19 | $49.51 | $49.51 | $46.13 | 75,728 |
2018-12-11 | $49.93 | $50.08 | $48.99 | $49.43 | $46.06 | 55,995 |
2018-12-10 | $49.44 | $49.60 | $48.40 | $49.35 | $45.99 | 108,889 |
2018-12-07 | $50.60 | $50.87 | $49.47 | $49.56 | $46.18 | 111,753 |
2018-12-06 | $50.25 | $50.73 | $49.33 | $50.69 | $47.24 | 86,904 |
2018-12-04 | $52.44 | $52.44 | $50.93 | $50.96 | $47.49 | 76,739 |
2018-12-03 | $52.64 | $52.74 | $52.20 | $52.60 | $49.01 | 148,422 |
2018-11-30 | $51.64 | $52.02 | $51.64 | $51.99 | $48.45 | 38,963 |
2018-11-29 | $51.74 | $52.01 | $51.55 | $51.79 | $48.26 | 71,298 |
2018-11-28 | $50.97 | $51.91 | $50.83 | $51.87 | $48.33 | 62,806 |
2018-11-27 | $50.46 | $50.86 | $50.43 | $50.83 | $47.36 | 65,696 |
2018-11-26 | $50.45 | $50.72 | $50.35 | $50.63 | $47.18 | 42,438 |
2018-11-23 | $49.80 | $50.13 | $49.80 | $49.93 | $46.53 | 35,656 |
2018-11-21 | $50.23 | $50.52 | $50.13 | $50.17 | $46.75 | 46,931 |
2018-11-20 | $50.39 | $50.51 | $49.84 | $49.99 | $46.58 | 84,135 |
2018-11-19 | $51.57 | $51.65 | $50.93 | $51.06 | $47.58 | 56,257 |
2018-11-16 | $51.40 | $51.79 | $51.39 | $51.69 | $48.17 | 32,188 |
2018-11-15 | $51.08 | $51.66 | $50.65 | $51.58 | $48.06 | 37,545 |
2018-11-14 | $52.15 | $52.17 | $51.10 | $51.37 | $47.87 | 355,064 |
2018-11-13 | $51.96 | $52.26 | $51.66 | $51.85 | $48.32 | 112,091 |
2018-11-12 | $52.48 | $52.51 | $51.83 | $51.83 | $48.30 | 41,705 |
2018-11-09 | $52.83 | $52.85 | $52.33 | $52.64 | $49.05 | 32,865 |
2018-11-08 | $52.98 | $53.25 | $52.87 | $52.99 | $49.38 | 40,585 |
2018-11-07 | $52.54 | $53.15 | $52.48 | $53.11 | $49.49 | 65,933 |
2018-11-06 | $51.81 | $52.17 | $51.81 | $52.17 | $48.61 | 35,346 |
2018-11-05 | $51.41 | $51.95 | $51.41 | $51.81 | $48.28 | 49,685 |
2018-11-02 | $51.98 | $52.02 | $51.02 | $51.31 | $47.81 | 92,623 |
2018-11-01 | $51.25 | $51.69 | $51.20 | $51.63 | $48.11 | 132,170 |
2018-10-31 | $51.21 | $51.55 | $51.02 | $51.08 | $47.60 | 72,098 |
2018-10-30 | $49.85 | $50.87 | $49.85 | $50.77 | $47.31 | 55,699 |
2018-10-29 | $50.49 | $50.88 | $49.27 | $49.88 | $46.48 | 80,191 |
2018-10-26 | $51.55 | $51.55 | $49.35 | $49.83 | $46.43 | 171,788 |
2018-10-25 | $50.09 | $50.94 | $50.06 | $50.68 | $47.23 | 40,316 |
2018-10-24 | $51.42 | $51.42 | $49.82 | $49.84 | $46.44 | 75,811 |
2018-10-23 | $50.89 | $51.57 | $50.49 | $51.43 | $47.92 | 82,737 |
2018-10-22 | $52.05 | $52.05 | $51.48 | $51.59 | $48.07 | 50,692 |
2018-10-19 | $52.07 | $52.46 | $51.81 | $51.95 | $48.41 | 61,810 |
2018-10-18 | $52.49 | $52.65 | $51.80 | $52.09 | $48.54 | 75,548 |
2018-10-17 | $52.52 | $52.74 | $52.16 | $52.58 | $49.00 | 126,357 |
2018-10-16 | $51.95 | $52.65 | $51.86 | $52.61 | $49.02 | 59,599 |
2018-10-15 | $51.67 | $52.06 | $51.65 | $51.66 | $48.14 | 83,762 |
2018-10-12 | $52.01 | $52.01 | $51.20 | $51.82 | $48.29 | 243,464 |
2018-10-11 | $52.34 | $52.56 | $51.09 | $51.28 | $47.78 | 78,300 |
2018-10-10 | $53.97 | $53.97 | $52.58 | $52.65 | $49.06 | 43,900 |
2018-10-09 | $54.06 | $54.20 | $53.84 | $54.01 | $50.33 | 264,630 |
2018-10-08 | $53.83 | $54.21 | $53.80 | $54.16 | $50.47 | 26,927 |
2018-10-05 | $54.23 | $54.31 | $53.70 | $53.94 | $50.26 | 28,814 |
2018-10-04 | $54.32 | $54.41 | $53.92 | $54.13 | $50.44 | 42,168 |
2018-10-03 | $54.59 | $54.65 | $54.37 | $54.48 | $50.77 | 27,522 |
2018-10-02 | $54.31 | $54.52 | $54.23 | $54.33 | $50.63 | 40,236 |
2018-10-01 | $54.57 | $54.61 | $54.27 | $54.37 | $50.66 | 39,991 |
2018-09-28 | $54.09 | $54.26 | $54.03 | $54.18 | $50.49 | 36,307 |
2018-09-27 | $54.17 | $54.45 | $54.13 | $54.18 | $50.49 | 25,128 |
2018-09-26 | $54.28 | $54.57 | $54.12 | $54.15 | $50.46 | 95,095 |
2018-09-25 | $54.50 | $54.65 | $54.25 | $54.26 | $50.56 | 29,573 |
2018-09-24 | $54.95 | $54.98 | $54.64 | $54.74 | $50.77 | 34,246 |
2018-09-21 | $55.32 | $55.32 | $55.09 | $55.11 | $51.11 | 70,752 |
2018-09-20 | $54.85 | $55.10 | $54.85 | $55.07 | $51.07 | 69,925 |
2018-09-19 | $54.51 | $54.82 | $54.51 | $54.69 | $50.72 | 42,706 |
2018-09-18 | $54.33 | $54.69 | $54.30 | $54.59 | $50.63 | 23,178 |
2018-09-17 | $54.43 | $54.44 | $54.24 | $54.27 | $50.33 | 26,928 |
2018-09-14 | $54.34 | $54.44 | $54.27 | $54.36 | $50.42 | 37,747 |
2018-09-13 | $54.26 | $54.42 | $54.25 | $54.36 | $50.42 | 31,909 |
2018-09-12 | $54.05 | $54.31 | $54.05 | $54.23 | $50.30 | 40,550 |
2018-09-11 | $54.00 | $54.20 | $53.83 | $54.11 | $50.18 | 26,612 |
2018-09-10 | $54.17 | $54.32 | $54.04 | $54.05 | $50.13 | 29,917 |
2018-09-07 | $53.91 | $54.13 | $53.87 | $54.00 | $50.08 | 18,573 |
2018-09-06 | $54.16 | $54.32 | $53.97 | $54.09 | $50.17 | 34,990 |
2018-09-05 | $53.95 | $54.21 | $53.92 | $54.17 | $50.24 | 18,912 |
2018-09-04 | $54.06 | $54.20 | $53.93 | $54.08 | $50.16 | 33,837 |
2018-08-31 | $54.19 | $54.24 | $53.99 | $54.21 | $50.28 | 47,956 |
2018-08-30 | $54.42 | $54.42 | $54.11 | $54.19 | $50.26 | 42,952 |
2018-08-29 | $54.52 | $54.54 | $54.25 | $54.43 | $50.48 | 30,673 |
2018-08-28 | $54.37 | $54.39 | $54.22 | $54.28 | $50.34 | 40,028 |
2018-08-27 | $54.03 | $54.34 | $54.03 | $54.26 | $50.32 | 56,577 |
2018-08-24 | $53.77 | $53.96 | $53.74 | $53.90 | $49.99 | 35,388 |
2018-08-23 | $53.90 | $53.90 | $53.62 | $53.68 | $49.79 | 27,988 |
2018-08-22 | $53.84 | $53.92 | $53.74 | $53.79 | $49.89 | 74,179 |
2018-08-21 | $53.84 | $54.05 | $53.84 | $53.96 | $50.04 | 56,220 |
2018-08-20 | $53.59 | $53.80 | $53.59 | $53.77 | $49.87 | 39,432 |
2018-08-17 | $53.21 | $53.68 | $53.21 | $53.58 | $49.69 | 34,024 |
2018-08-16 | $53.06 | $53.43 | $53.04 | $53.29 | $49.42 | 48,766 |
2018-08-15 | $52.70 | $52.70 | $52.29 | $52.59 | $48.77 | 103,817 |
2018-08-14 | $52.69 | $53.02 | $52.69 | $52.93 | $49.09 | 32,602 |
2018-08-13 | $52.68 | $52.85 | $52.45 | $52.51 | $48.70 | 97,970 |
2018-08-10 | $52.75 | $52.86 | $52.59 | $52.74 | $48.91 | 50,167 |
2018-08-09 | $53.16 | $53.19 | $52.99 | $53.04 | $49.19 | 34,558 |
2018-08-08 | $53.20 | $53.20 | $52.99 | $53.11 | $49.26 | 49,922 |
2018-08-07 | $53.03 | $53.24 | $53.03 | $53.15 | $49.29 | 50,130 |
2018-08-06 | $52.72 | $53.02 | $52.71 | $52.91 | $49.07 | 34,411 |
2018-08-03 | $52.43 | $52.79 | $52.43 | $52.74 | $48.91 | 46,988 |
2018-08-02 | $51.91 | $52.45 | $51.91 | $52.42 | $48.62 | 30,508 |
2018-08-01 | $52.57 | $52.64 | $52.16 | $52.25 | $48.46 | 46,491 |
2018-07-31 | $52.62 | $52.67 | $52.47 | $52.56 | $48.75 | 37,540 |
2018-07-30 | $52.45 | $52.55 | $52.33 | $52.41 | $48.61 | 87,426 |
2018-07-27 | $52.62 | $52.70 | $52.27 | $52.40 | $48.60 | 70,602 |
2018-07-26 | $52.44 | $52.69 | $52.44 | $52.53 | $48.72 | 46,304 |
2018-07-25 | $51.97 | $52.29 | $51.89 | $52.29 | $48.50 | 34,738 |
2018-07-24 | $52.18 | $52.27 | $51.95 | $52.10 | $48.32 | 42,064 |
2018-07-23 | $51.78 | $52.03 | $51.78 | $51.93 | $48.16 | 30,022 |
2018-07-20 | $51.87 | $52.09 | $51.83 | $51.87 | $48.11 | 163,685 |
2018-07-19 | $52.10 | $52.18 | $51.92 | $52.02 | $48.25 | 50,536 |
2018-07-18 | $52.05 | $52.24 | $52.05 | $52.21 | $48.42 | 41,785 |
2018-07-17 | $51.78 | $52.14 | $51.78 | $52.04 | $48.26 | 37,618 |
2018-07-16 | $51.99 | $52.00 | $51.87 | $51.96 | $48.19 | 26,347 |
2018-07-13 | $51.77 | $52.10 | $51.77 | $52.03 | $48.25 | 50,458 |
2018-07-12 | $51.79 | $51.90 | $51.68 | $51.83 | $48.07 | 36,282 |
2018-07-11 | $51.79 | $51.79 | $51.49 | $51.58 | $47.84 | 56,373 |
2018-07-10 | $52.00 | $52.05 | $51.91 | $52.05 | $48.27 | 25,678 |
2018-07-09 | $51.60 | $51.90 | $51.54 | $51.84 | $48.08 | 75,096 |
2018-07-06 | $50.90 | $51.44 | $50.90 | $51.31 | $47.59 | 53,260 |
2018-07-05 | $50.96 | $51.00 | $50.74 | $50.99 | $47.29 | 96,286 |
2018-07-03 | $50.87 | $50.97 | $50.60 | $50.65 | $46.98 | 72,326 |
2018-07-02 | $50.38 | $50.71 | $50.31 | $50.71 | $47.03 | 46,935 |
2018-06-29 | $50.97 | $51.17 | $50.76 | $50.76 | $47.08 | 37,004 |
2018-06-28 | $50.66 | $50.90 | $50.34 | $50.77 | $47.09 | 29,352 |
2018-06-27 | $51.25 | $51.56 | $50.84 | $50.90 | $47.21 | 49,466 |
2018-06-26 | $51.23 | $51.32 | $51.06 | $51.17 | $47.46 | 56,881 |
2018-06-25 | $51.69 | $51.69 | $50.85 | $51.16 | $47.45 | 80,453 |
2018-06-22 | $51.74 | $51.86 | $51.68 | $51.70 | $47.95 | 32,248 |
2018-06-21 | $51.72 | $51.72 | $51.39 | $51.49 | $47.75 | 37,234 |
2018-06-20 | $51.80 | $51.84 | $51.59 | $51.70 | $47.95 | 44,362 |
2018-06-19 | $51.44 | $51.74 | $51.34 | $51.72 | $47.97 | 68,403 |
2018-06-18 | $51.94 | $52.14 | $51.94 | $52.06 | $48.08 | 59,902 |
2018-06-15 | $52.04 | $52.32 | $51.92 | $52.25 | $48.25 | 32,923 |
2018-06-14 | $52.37 | $52.43 | $52.21 | $52.30 | $48.30 | 37,249 |
2018-06-13 | $52.40 | $52.45 | $52.25 | $52.26 | $48.26 | 548,608 |
2018-06-12 | $52.45 | $52.45 | $52.22 | $52.36 | $48.35 | 79,385 |
2018-06-11 | $52.24 | $52.47 | $52.24 | $52.37 | $48.36 | 47,156 |
2018-06-08 | $51.94 | $52.19 | $51.90 | $52.17 | $48.18 | 45,038 |
2018-06-07 | $51.98 | $52.13 | $51.88 | $52.04 | $48.06 | 105,803 |
2018-06-06 | $51.56 | $51.86 | $51.48 | $51.86 | $47.89 | 56,867 |
2018-06-05 | $51.41 | $51.51 | $51.31 | $51.48 | $47.54 | 16,400 |
2018-06-04 | $51.25 | $51.46 | $51.25 | $51.39 | $47.46 | 28,270 |
2018-06-01 | $50.94 | $51.20 | $50.94 | $51.13 | $47.22 | 254,279 |
2018-05-31 | $51.19 | $51.19 | $50.66 | $50.74 | $46.86 | 43,986 |
2018-05-30 | $50.69 | $51.30 | $50.69 | $51.18 | $47.26 | 101,867 |
2018-05-29 | $50.79 | $50.88 | $50.27 | $50.50 | $46.64 | 57,563 |
2018-05-25 | $51.12 | $51.23 | $50.99 | $51.16 | $47.25 | 49,352 |
2018-05-24 | $51.21 | $51.28 | $50.87 | $51.22 | $47.30 | 49,691 |
2018-05-23 | $51.04 | $51.32 | $50.96 | $51.32 | $47.39 | 54,871 |
2018-05-22 | $51.59 | $51.70 | $51.31 | $51.35 | $47.42 | 38,431 |
2018-05-21 | $51.46 | $51.65 | $51.42 | $51.53 | $47.59 | 46,238 |
2018-05-18 | $51.31 | $51.31 | $51.13 | $51.19 | $47.27 | 66,000 |
2018-05-17 | $51.34 | $51.57 | $51.21 | $51.39 | $47.46 | 53,376 |
2018-05-16 | $50.99 | $51.39 | $50.99 | $51.31 | $47.38 | 55,484 |
2018-05-15 | $50.92 | $51.04 | $50.78 | $50.91 | $47.02 | 66,989 |
2018-05-14 | $51.12 | $51.31 | $51.08 | $51.20 | $47.28 | 31,381 |
2018-05-11 | $50.76 | $51.04 | $50.74 | $51.01 | $47.11 | 30,328 |
2018-05-10 | $50.43 | $50.91 | $50.43 | $50.83 | $46.94 | 46,312 |
2018-05-09 | $50.07 | $50.41 | $49.94 | $50.33 | $46.48 | 58,472 |
2018-05-08 | $50.04 | $50.08 | $49.75 | $50.04 | $46.21 | 48,448 |
2018-05-07 | $50.35 | $50.36 | $49.97 | $50.10 | $46.27 | 50,682 |
2018-05-04 | $49.38 | $50.31 | $49.35 | $50.14 | $46.30 | 47,461 |
2018-05-03 | $49.77 | $49.77 | $49.04 | $49.60 | $45.81 | 156,801 |
2018-05-02 | $50.23 | $50.42 | $49.93 | $50.01 | $46.18 | 70,592 |
2018-05-01 | $50.31 | $50.35 | $49.87 | $50.33 | $46.48 | 53,272 |
2018-04-30 | $51.10 | $51.24 | $50.49 | $50.52 | $46.65 | 48,833 |
2018-04-27 | $50.83 | $51.03 | $50.82 | $50.99 | $47.09 | 32,553 |
2018-04-26 | $50.66 | $50.97 | $50.50 | $50.89 | $47.00 | 113,755 |
2018-04-25 | $50.17 | $50.63 | $49.95 | $50.54 | $46.67 | 69,805 |
2018-04-24 | $51.03 | $51.03 | $50.00 | $50.31 | $46.46 | 42,855 |
2018-04-23 | $50.68 | $50.84 | $50.48 | $50.72 | $46.84 | 55,304 |
2018-04-20 | $50.97 | $50.97 | $50.45 | $50.61 | $46.74 | 41,516 |
2018-04-19 | $51.14 | $51.14 | $50.75 | $50.92 | $47.02 | 34,414 |
2018-04-18 | $51.27 | $51.46 | $51.20 | $51.24 | $47.32 | 44,990 |
2018-04-17 | $51.09 | $51.21 | $50.95 | $51.11 | $47.20 | 82,268 |
2018-04-16 | $50.37 | $50.90 | $50.27 | $50.69 | $46.81 | 35,950 |
2018-04-13 | $50.52 | $50.52 | $49.90 | $50.10 | $46.27 | 29,791 |
2018-04-12 | $49.98 | $50.41 | $49.98 | $50.23 | $46.39 | 86,153 |
2018-04-11 | $49.91 | $50.19 | $49.83 | $49.92 | $46.10 | 96,705 |
2018-04-10 | $50.04 | $50.30 | $49.83 | $50.17 | $46.33 | 45,686 |
2018-04-09 | $49.61 | $50.07 | $49.38 | $49.38 | $45.60 | 25,701 |
2018-04-06 | $50.00 | $50.16 | $49.04 | $49.39 | $45.61 | 61,944 |
2018-04-05 | $50.22 | $50.51 | $50.11 | $50.37 | $46.52 | 50,442 |
2018-04-04 | $48.60 | $50.06 | $48.60 | $50.06 | $46.23 | 42,431 |
2018-04-03 | $49.01 | $49.38 | $48.71 | $49.32 | $45.55 | 114,219 |
2018-04-02 | $49.64 | $49.68 | $48.22 | $48.68 | $44.96 | 112,357 |
2018-03-29 | $49.36 | $50.02 | $49.36 | $49.82 | $46.01 | 75,401 |
2018-03-28 | $49.19 | $49.52 | $49.03 | $49.26 | $45.49 | 48,764 |
2018-03-27 | $49.92 | $50.12 | $48.90 | $49.19 | $45.43 | 63,558 |
2018-03-26 | $49.35 | $49.83 | $48.92 | $49.81 | $46.00 | 43,641 |
2018-03-23 | $49.67 | $49.79 | $48.60 | $48.60 | $44.88 | 72,084 |
2018-03-22 | $50.24 | $50.47 | $49.51 | $49.55 | $45.76 | 75,297 |
2018-03-21 | $50.79 | $51.20 | $50.63 | $50.77 | $46.89 | 67,677 |
2018-03-20 | $50.94 | $50.99 | $50.66 | $50.79 | $46.90 | 46,427 |
2018-03-19 | $51.33 | $51.33 | $50.51 | $50.83 | $46.94 | 44,215 |
2018-03-16 | $51.40 | $51.69 | $51.40 | $51.51 | $47.57 | 97,048 |
2018-03-15 | $51.75 | $51.85 | $51.46 | $51.55 | $47.44 | 25,290 |
2018-03-14 | $52.20 | $52.20 | $51.52 | $51.60 | $47.48 | 35,649 |
2018-03-13 | $52.32 | $52.54 | $51.89 | $51.96 | $47.81 | 467,339 |
2018-03-12 | $52.36 | $52.49 | $52.14 | $52.24 | $48.07 | 30,904 |
2018-03-09 | $51.73 | $52.31 | $51.71 | $52.28 | $48.11 | 39,351 |
2018-03-08 | $51.57 | $51.57 | $51.21 | $51.48 | $47.37 | 48,132 |
2018-03-07 | $51.08 | $51.41 | $50.88 | $51.37 | $47.27 | 65,011 |
2018-03-06 | $51.54 | $51.60 | $51.25 | $51.49 | $47.38 | 55,202 |
2018-03-05 | $50.71 | $51.55 | $50.59 | $51.45 | $47.35 | 33,902 |
2018-03-02 | $50.21 | $50.93 | $50.17 | $50.86 | $46.80 | 44,498 |
2018-03-01 | $51.23 | $51.59 | $50.30 | $50.64 | $46.60 | 95,935 |
2018-02-28 | $52.08 | $52.16 | $51.31 | $51.31 | $47.22 | 106,692 |
2018-02-27 | $52.60 | $52.81 | $51.92 | $51.92 | $47.78 | 40,602 |
2018-02-26 | $52.16 | $52.59 | $52.00 | $52.58 | $48.39 | 48,899 |
2018-02-23 | $51.51 | $51.97 | $51.37 | $51.95 | $47.81 | 51,239 |
2018-02-22 | $51.32 | $51.74 | $51.17 | $51.23 | $47.14 | 80,910 |
2018-02-21 | $51.63 | $52.00 | $51.14 | $51.20 | $47.12 | 64,821 |
2018-02-20 | $51.72 | $51.88 | $51.42 | $51.52 | $47.41 | 56,974 |
2018-02-16 | $51.89 | $52.50 | $51.89 | $52.09 | $47.93 | 62,842 |
2018-02-15 | $51.87 | $51.99 | $51.36 | $51.99 | $47.84 | 138,073 |
2018-02-14 | $50.63 | $51.61 | $50.62 | $51.52 | $47.41 | 117,721 |
2018-02-13 | $50.52 | $51.00 | $50.49 | $50.88 | $46.82 | 362,560 |
2018-02-12 | $50.47 | $50.94 | $50.16 | $50.66 | $46.62 | 72,633 |
2018-02-09 | $50.13 | $50.42 | $48.53 | $50.07 | $46.08 | 190,854 |
2018-02-08 | $51.46 | $51.46 | $49.61 | $49.61 | $45.65 | 116,887 |
2018-02-07 | $51.41 | $52.14 | $51.29 | $51.38 | $47.28 | 73,572 |
2018-02-06 | $49.71 | $51.58 | $49.32 | $51.41 | $47.31 | 177,830 |
2018-02-05 | $52.46 | $52.74 | $50.37 | $50.60 | $46.56 | 296,898 |
2018-02-02 | $53.85 | $53.85 | $52.68 | $52.73 | $48.52 | 572,058 |
2018-02-01 | $53.86 | $54.27 | $53.79 | $54.04 | $49.73 | 61,385 |
2018-01-31 | $54.45 | $54.57 | $53.86 | $54.06 | $49.75 | 58,536 |
2018-01-30 | $54.44 | $54.44 | $54.08 | $54.24 | $49.91 | 137,792 |
2018-01-29 | $55.07 | $55.31 | $54.94 | $55.02 | $50.63 | 63,172 |
2018-01-26 | $54.80 | $55.26 | $54.79 | $55.26 | $50.85 | 103,575 |
2018-01-25 | $54.84 | $54.91 | $54.51 | $54.71 | $50.35 | 58,021 |
2018-01-24 | $54.77 | $54.98 | $54.50 | $54.75 | $50.38 | 99,976 |
2018-01-23 | $54.66 | $54.73 | $54.49 | $54.71 | $50.35 | 93,478 |
2018-01-22 | $54.12 | $54.63 | $54.10 | $54.63 | $50.27 | 48,489 |
2018-01-19 | $54.07 | $54.18 | $53.88 | $54.13 | $49.81 | 61,104 |
2018-01-18 | $54.05 | $54.10 | $53.83 | $53.88 | $49.58 | 50,032 |
2018-01-17 | $53.74 | $54.11 | $53.64 | $54.01 | $49.70 | 64,745 |
2018-01-16 | $53.87 | $54.14 | $53.44 | $53.58 | $49.31 | 63,265 |
2018-01-12 | $53.43 | $53.78 | $53.43 | $53.78 | $49.49 | 48,360 |
2018-01-11 | $52.83 | $53.29 | $52.83 | $53.29 | $49.04 | 72,351 |
2018-01-10 | $52.58 | $52.82 | $52.49 | $52.72 | $48.51 | 64,425 |
2018-01-09 | $52.74 | $52.93 | $52.65 | $52.79 | $48.58 | 46,972 |
2018-01-08 | $52.55 | $52.71 | $52.41 | $52.71 | $48.50 | 50,513 |
2018-01-05 | $52.39 | $52.60 | $52.28 | $52.60 | $48.40 | 37,735 |
2018-01-04 | $52.19 | $52.29 | $52.06 | $52.23 | $48.06 | 88,251 |
2018-01-03 | $51.77 | $52.03 | $51.77 | $51.88 | $47.74 | 131,113 |
2018-01-02 | $51.52 | $51.78 | $51.51 | $51.78 | $47.65 | 138,429 |
2017-12-29 | $51.66 | $51.73 | $51.39 | $51.39 | $47.29 | 74,276 |
2017-12-28 | $51.73 | $51.73 | $51.41 | $51.58 | $47.47 | 40,073 |
2017-12-27 | $51.97 | $51.97 | $51.56 | $51.65 | $47.33 | 46,025 |
2017-12-26 | $51.52 | $51.81 | $51.52 | $51.73 | $47.40 | 30,581 |
2017-12-22 | $51.67 | $51.75 | $51.55 | $51.70 | $47.38 | 37,660 |
2017-12-21 | $51.75 | $51.84 | $51.62 | $51.63 | $47.31 | 37,656 |
2017-12-20 | $51.84 | $51.84 | $51.51 | $51.61 | $47.29 | 48,639 |
2017-12-19 | $51.78 | $51.78 | $51.47 | $51.47 | $47.17 | 33,220 |
2017-12-18 | $51.47 | $51.64 | $51.47 | $51.56 | $47.25 | 46,998 |
2017-12-15 | $51.11 | $51.37 | $51.07 | $51.27 | $46.98 | 50,271 |
2017-12-14 | $51.15 | $51.18 | $50.70 | $50.70 | $46.46 | 29,858 |
2017-12-13 | $51.04 | $51.20 | $50.97 | $50.98 | $46.72 | 117,843 |
2017-12-12 | $50.99 | $51.13 | $50.96 | $51.03 | $46.76 | 34,702 |
2017-12-11 | $50.82 | $50.96 | $50.81 | $50.96 | $46.70 | 36,793 |
2017-12-08 | $50.60 | $50.85 | $50.54 | $50.85 | $46.60 | 50,486 |
2017-12-07 | $50.22 | $50.56 | $50.22 | $50.51 | $46.29 | 57,019 |
2017-12-06 | $50.36 | $50.48 | $50.28 | $50.35 | $46.14 | 32,889 |
2017-12-05 | $50.83 | $50.83 | $50.41 | $50.42 | $46.20 | 48,324 |
2017-12-04 | $50.87 | $51.09 | $50.73 | $50.78 | $46.53 | 47,864 |
2017-12-01 | $50.45 | $50.53 | $49.69 | $50.40 | $46.19 | 49,532 |
2017-11-30 | $50.33 | $50.74 | $50.23 | $50.57 | $46.34 | 121,093 |
2017-11-29 | $49.71 | $50.15 | $49.71 | $50.10 | $45.91 | 41,684 |
2017-11-28 | $49.06 | $49.70 | $49.06 | $49.64 | $45.49 | 55,958 |
2017-11-27 | $49.10 | $49.18 | $49.02 | $49.07 | $44.97 | 33,877 |
2017-11-24 | $49.18 | $49.18 | $49.04 | $49.07 | $44.97 | 43,673 |
2017-11-22 | $49.06 | $49.10 | $49.02 | $49.07 | $44.97 | 38,572 |
2017-11-21 | $48.96 | $49.08 | $48.94 | $49.05 | $44.95 | 53,807 |
2017-11-20 | $48.74 | $48.84 | $48.68 | $48.76 | $44.68 | 28,802 |
2017-11-17 | $48.70 | $48.82 | $48.70 | $48.77 | $44.69 | 33,107 |
2017-11-16 | $48.40 | $48.86 | $48.40 | $48.79 | $44.71 | 73,683 |
2017-11-15 | $48.11 | $48.25 | $47.90 | $48.16 | $44.13 | 51,574 |
2017-11-14 | $48.42 | $48.42 | $48.18 | $48.34 | $44.30 | 40,075 |
2017-11-13 | $48.31 | $48.58 | $48.30 | $48.49 | $44.44 | 34,352 |
2017-11-10 | $48.39 | $48.50 | $48.33 | $48.49 | $44.43 | 137,054 |
2017-11-09 | $48.37 | $48.47 | $48.18 | $48.44 | $44.39 | 32,534 |
2017-11-08 | $48.40 | $48.55 | $48.34 | $48.55 | $44.49 | 29,722 |
2017-11-07 | $48.55 | $48.61 | $48.34 | $48.45 | $44.40 | 53,390 |
2017-11-06 | $48.46 | $48.51 | $48.41 | $48.47 | $44.42 | 37,884 |
2017-11-03 | $48.34 | $48.51 | $48.34 | $48.47 | $44.42 | 46,848 |
2017-11-02 | $48.43 | $48.44 | $48.23 | $48.40 | $44.35 | 68,078 |
2017-11-01 | $48.38 | $48.56 | $48.35 | $48.35 | $44.31 | 50,498 |
2017-10-31 | $48.15 | $48.32 | $48.15 | $48.23 | $44.20 | 265,087 |
2017-10-30 | $48.32 | $48.40 | $48.20 | $48.22 | $44.19 | 36,659 |
2017-10-27 | $48.50 | $48.50 | $48.25 | $48.45 | $44.40 | 152,311 |
2017-10-26 | $48.71 | $48.78 | $48.40 | $48.50 | $44.44 | 53,143 |
2017-10-25 | $48.64 | $48.69 | $48.26 | $48.50 | $44.45 | 103,801 |
2017-10-24 | $48.73 | $48.79 | $48.65 | $48.70 | $44.63 | 80,857 |
2017-10-23 | $48.82 | $48.82 | $48.60 | $48.64 | $44.57 | 57,618 |
2017-10-20 | $48.54 | $48.76 | $48.52 | $48.76 | $44.68 | 27,403 |
2017-10-19 | $48.11 | $48.38 | $48.11 | $48.33 | $44.29 | 67,121 |
2017-10-18 | $48.27 | $48.38 | $48.27 | $48.28 | $44.24 | 46,111 |
2017-10-17 | $48.20 | $48.22 | $48.09 | $48.19 | $44.16 | 69,256 |
2017-10-16 | $48.32 | $48.32 | $48.04 | $48.16 | $44.13 | 44,013 |
2017-10-13 | $48.16 | $48.22 | $48.08 | $48.15 | $44.12 | 42,649 |
2017-10-12 | $48.14 | $48.24 | $48.07 | $48.14 | $44.11 | 52,755 |
2017-10-11 | $48.18 | $48.28 | $48.18 | $48.27 | $44.23 | 40,320 |
2017-10-10 | $48.07 | $48.26 | $48.07 | $48.15 | $44.12 | 46,003 |
2017-10-09 | $48.26 | $48.26 | $47.90 | $47.99 | $43.98 | 47,836 |
2017-10-06 | $48.32 | $48.33 | $48.15 | $48.17 | $44.14 | 46,809 |
2017-10-05 | $48.28 | $48.44 | $48.21 | $48.39 | $44.34 | 42,747 |
2017-10-04 | $48.17 | $48.29 | $48.10 | $48.19 | $44.16 | 46,516 |
2017-10-03 | $48.06 | $48.16 | $48.01 | $48.10 | $44.08 | 98,869 |
2017-10-02 | $47.91 | $48.18 | $47.91 | $48.16 | $43.93 | 46,574 |
2017-09-29 | $47.84 | $47.95 | $47.81 | $47.94 | $43.73 | 46,183 |
2017-09-28 | $47.76 | $47.81 | $47.66 | $47.78 | $43.59 | 103,060 |
2017-09-27 | $47.80 | $47.86 | $47.61 | $47.79 | $43.60 | 41,474 |
2017-09-26 | $47.61 | $47.71 | $47.58 | $47.60 | $43.42 | 39,251 |
2017-09-25 | $47.40 | $47.60 | $47.40 | $47.54 | $43.36 | 38,011 |
2017-09-22 | $47.32 | $47.48 | $47.32 | $47.48 | $43.31 | 26,568 |
2017-09-21 | $47.44 | $47.46 | $47.29 | $47.38 | $43.22 | 42,022 |
2017-09-20 | $47.35 | $47.55 | $47.29 | $47.44 | $43.28 | 63,696 |
2017-09-19 | $47.49 | $47.50 | $47.35 | $47.41 | $43.25 | 47,403 |
2017-09-18 | $47.43 | $47.56 | $47.36 | $47.43 | $43.27 | 62,206 |
2017-09-15 | $47.24 | $47.39 | $47.23 | $47.39 | $43.23 | 17,100 |
2017-09-14 | $47.42 | $47.42 | $47.24 | $47.27 | $43.12 | 68,287 |
2017-09-13 | $47.21 | $47.40 | $47.21 | $47.39 | $43.23 | 37,122 |
2017-09-12 | $47.09 | $47.31 | $47.09 | $47.20 | $43.06 | 92,855 |
2017-09-11 | $46.94 | $47.09 | $46.87 | $47.02 | $42.90 | 33,920 |
2017-09-08 | $46.54 | $46.63 | $46.45 | $46.56 | $42.47 | 67,114 |
2017-09-07 | $46.75 | $46.75 | $46.55 | $46.60 | $42.51 | 30,483 |
2017-09-06 | $46.62 | $46.78 | $46.58 | $46.70 | $42.60 | 37,002 |
2017-09-05 | $46.67 | $46.72 | $46.32 | $46.48 | $42.40 | 56,147 |
2017-09-01 | $46.77 | $46.88 | $46.73 | $46.84 | $42.73 | 27,826 |
2017-08-31 | $46.47 | $46.64 | $46.47 | $46.60 | $42.51 | 32,518 |
2017-08-30 | $46.26 | $46.41 | $46.21 | $46.38 | $42.31 | 44,598 |
2017-08-29 | $45.94 | $46.24 | $45.94 | $46.19 | $42.14 | 46,803 |
2017-08-28 | $46.33 | $46.33 | $46.11 | $46.19 | $42.14 | 37,173 |
2017-08-25 | $46.17 | $46.35 | $46.17 | $46.20 | $42.15 | 40,333 |
2017-08-24 | $46.35 | $46.35 | $46.04 | $46.06 | $42.02 | 45,489 |
2017-08-23 | $46.34 | $46.35 | $46.14 | $46.26 | $42.20 | 75,023 |
2017-08-22 | $46.05 | $46.42 | $46.05 | $46.38 | $42.31 | 32,357 |
2017-08-21 | $45.91 | $46.01 | $45.76 | $45.94 | $41.91 | 32,348 |
2017-08-18 | $45.94 | $46.14 | $45.81 | $45.83 | $41.81 | 42,630 |
2017-08-17 | $46.64 | $46.64 | $46.04 | $46.04 | $42.00 | 39,601 |
2017-08-16 | $46.74 | $46.84 | $46.64 | $46.71 | $42.61 | 27,287 |
2017-08-15 | $46.76 | $46.76 | $46.58 | $46.58 | $42.49 | 56,473 |
2017-08-14 | $46.65 | $46.81 | $46.62 | $46.73 | $42.63 | 60,933 |
2017-08-11 | $46.36 | $46.45 | $46.27 | $46.35 | $42.28 | 39,960 |
2017-08-10 | $46.75 | $46.75 | $46.30 | $46.31 | $42.25 | 74,025 |
2017-08-09 | $46.87 | $46.94 | $46.78 | $46.91 | $42.79 | 54,311 |
2017-08-08 | $47.03 | $47.25 | $46.95 | $46.96 | $42.84 | 35,738 |
2017-08-07 | $46.96 | $47.08 | $46.96 | $47.07 | $42.94 | 90,175 |
2017-08-04 | $47.03 | $47.07 | $46.93 | $46.94 | $42.82 | 77,081 |
2017-08-03 | $47.09 | $47.10 | $46.87 | $46.93 | $42.81 | 78,558 |
2017-08-02 | $47.07 | $47.13 | $46.95 | $47.08 | $42.95 | 32,548 |
2017-08-01 | $47.22 | $47.22 | $47.05 | $47.18 | $43.04 | 34,282 |
2017-07-31 | $47.10 | $47.18 | $47.03 | $47.07 | $42.94 | 62,488 |
2017-07-28 | $46.90 | $47.06 | $46.85 | $47.06 | $42.93 | 42,251 |
2017-07-27 | $47.05 | $47.09 | $46.76 | $47.03 | $42.90 | 59,295 |
2017-07-26 | $47.11 | $47.12 | $46.95 | $47.00 | $42.88 | 177,333 |
2017-07-25 | $46.95 | $47.15 | $46.95 | $47.05 | $42.92 | 259,747 |
2017-07-24 | $46.75 | $46.83 | $46.70 | $46.77 | $42.67 | 56,260 |
2017-07-21 | $46.78 | $46.79 | $46.63 | $46.78 | $42.67 | 36,785 |
2017-07-20 | $46.88 | $46.93 | $46.75 | $46.81 | $42.70 | 28,065 |
2017-07-19 | $46.70 | $46.84 | $46.65 | $46.84 | $42.73 | 55,645 |
2017-07-18 | $46.70 | $46.70 | $46.51 | $46.63 | $42.54 | 85,134 |
2017-07-17 | $46.77 | $46.83 | $46.64 | $46.76 | $42.66 | 47,540 |
2017-07-14 | $46.50 | $46.80 | $46.50 | $46.73 | $42.63 | 61,635 |
2017-07-13 | $46.40 | $46.55 | $46.35 | $46.54 | $42.46 | 53,165 |
2017-07-12 | $46.30 | $46.43 | $46.30 | $46.38 | $42.31 | 55,028 |
2017-07-11 | $46.15 | $46.15 | $45.97 | $46.11 | $42.06 | 73,191 |
2017-07-10 | $46.20 | $46.21 | $46.11 | $46.16 | $42.11 | 65,027 |
2017-07-07 | $46.04 | $46.27 | $46.01 | $46.20 | $42.15 | 74,618 |
2017-07-06 | $46.27 | $46.27 | $45.97 | $46.02 | $41.98 | 87,226 |
2017-07-05 | $46.62 | $46.62 | $46.30 | $46.45 | $42.37 | 33,513 |
2017-07-03 | $46.66 | $46.86 | $46.66 | $46.71 | $42.42 | 24,447 |
2017-06-30 | $46.59 | $46.63 | $46.39 | $46.49 | $42.22 | 44,754 |
2017-06-29 | $46.76 | $46.76 | $46.07 | $46.38 | $42.12 | 39,091 |
2017-06-28 | $46.41 | $46.73 | $46.41 | $46.63 | $42.35 | 61,616 |
2017-06-27 | $46.52 | $46.60 | $46.28 | $46.29 | $42.04 | 41,339 |
2017-06-26 | $46.59 | $46.60 | $46.41 | $46.51 | $42.24 | 48,267 |
2017-06-23 | $46.33 | $46.37 | $46.20 | $46.32 | $42.07 | 64,327 |
2017-06-22 | $46.44 | $46.50 | $46.27 | $46.32 | $42.07 | 91,853 |
2017-06-21 | $46.46 | $46.51 | $46.26 | $46.32 | $42.07 | 42,770 |
2017-06-20 | $46.67 | $46.67 | $46.39 | $46.39 | $42.13 | 38,339 |
2017-06-19 | $46.66 | $46.80 | $46.53 | $46.76 | $42.47 | 37,369 |
2017-06-16 | $46.55 | $46.55 | $46.18 | $46.40 | $42.14 | 27,318 |
2017-06-15 | $46.60 | $46.75 | $46.50 | $46.72 | $42.43 | 49,441 |
2017-06-14 | $46.96 | $46.96 | $46.77 | $46.88 | $42.58 | 105,290 |
2017-06-13 | $46.79 | $46.92 | $46.71 | $46.92 | $42.61 | 49,934 |
2017-06-12 | $46.69 | $46.81 | $46.58 | $46.72 | $42.43 | 81,208 |
2017-06-09 | $46.55 | $46.75 | $46.49 | $46.72 | $42.43 | 38,309 |
2017-06-08 | $46.50 | $46.61 | $46.38 | $46.49 | $42.22 | 40,972 |
2017-06-07 | $46.46 | $46.52 | $46.32 | $46.49 | $42.22 | 42,577 |
2017-06-06 | $46.51 | $46.51 | $46.35 | $46.40 | $42.14 | 47,872 |
2017-06-05 | $46.69 | $46.69 | $46.56 | $46.64 | $42.36 | 95,491 |
2017-06-02 | $46.60 | $46.73 | $46.56 | $46.68 | $42.39 | 46,757 |
2017-06-01 | $46.22 | $46.58 | $46.22 | $46.58 | $42.30 | 36,900 |
2017-05-31 | $46.16 | $46.16 | $45.94 | $46.12 | $41.89 | 75,308 |
2017-05-30 | $46.09 | $46.15 | $46.03 | $46.11 | $41.88 | 70,853 |
2017-05-26 | $46.06 | $46.14 | $46.04 | $46.12 | $41.89 | 69,977 |
2017-05-25 | $46.02 | $46.17 | $46.02 | $46.11 | $41.88 | 82,737 |
2017-05-24 | $45.84 | $45.94 | $45.79 | $45.86 | $41.65 | 45,167 |
2017-05-23 | $45.87 | $45.90 | $45.77 | $45.86 | $41.65 | 69,314 |
2017-05-22 | $45.68 | $45.80 | $45.65 | $45.77 | $41.57 | 64,333 |
2017-05-19 | $45.28 | $45.71 | $45.28 | $45.51 | $41.33 | 58,772 |
2017-05-18 | $44.96 | $45.32 | $44.93 | $45.17 | $41.02 | 58,456 |
2017-05-17 | $45.31 | $45.47 | $44.89 | $44.92 | $40.80 | 108,306 |
2017-05-16 | $45.87 | $45.89 | $45.68 | $45.72 | $41.52 | 43,983 |
2017-05-15 | $45.70 | $45.96 | $45.70 | $45.88 | $41.67 | 71,142 |
2017-05-12 | $45.80 | $45.80 | $45.60 | $45.65 | $41.46 | 43,193 |
2017-05-11 | $45.85 | $45.91 | $45.63 | $45.84 | $41.63 | 46,591 |
2017-05-10 | $45.88 | $45.97 | $45.81 | $45.96 | $41.74 | 52,522 |
2017-05-09 | $45.96 | $46.00 | $45.82 | $45.90 | $41.69 | 61,610 |
2017-05-08 | $45.91 | $45.96 | $45.79 | $45.87 | $41.66 | 69,662 |
2017-05-05 | $45.79 | $45.88 | $45.69 | $45.88 | $41.67 | 47,291 |
2017-05-04 | $45.68 | $45.73 | $45.50 | $45.69 | $41.50 | 157,445 |
2017-05-03 | $45.51 | $45.63 | $45.42 | $45.60 | $41.41 | 39,395 |
2017-05-02 | $45.65 | $45.65 | $45.46 | $45.61 | $41.42 | 61,438 |
2017-05-01 | $45.75 | $45.77 | $45.59 | $45.59 | $41.40 | 74,928 |
2017-04-28 | $45.76 | $45.76 | $45.59 | $45.61 | $41.42 | 49,357 |
2017-04-27 | $45.78 | $45.84 | $45.64 | $45.76 | $41.56 | 119,504 |
2017-04-26 | $45.61 | $45.95 | $45.61 | $45.75 | $41.55 | 72,269 |
2017-04-25 | $45.63 | $45.75 | $45.50 | $45.69 | $41.50 | 314,934 |
2017-04-24 | $45.49 | $45.56 | $45.37 | $45.48 | $41.30 | 35,998 |
2017-04-21 | $45.13 | $45.19 | $44.94 | $45.06 | $40.92 | 53,303 |
2017-04-20 | $44.93 | $45.32 | $44.89 | $45.22 | $41.07 | 95,168 |
2017-04-19 | $44.96 | $45.03 | $44.74 | $44.78 | $40.67 | 43,876 |
2017-04-18 | $44.83 | $44.96 | $44.65 | $44.86 | $40.74 | 65,191 |
2017-04-17 | $44.92 | $45.07 | $44.74 | $45.05 | $40.91 | 83,114 |
2017-04-13 | $44.99 | $45.07 | $44.72 | $44.72 | $40.61 | 62,028 |
2017-04-12 | $45.21 | $45.21 | $44.98 | $45.05 | $40.91 | 76,880 |
2017-04-11 | $45.21 | $45.24 | $44.96 | $45.24 | $41.09 | 48,772 |
2017-04-10 | $45.22 | $45.44 | $45.19 | $45.27 | $41.11 | 34,836 |
2017-04-07 | $45.15 | $45.32 | $45.08 | $45.20 | $41.05 | 80,946 |
2017-04-06 | $45.06 | $45.29 | $44.97 | $45.18 | $41.03 | 75,322 |
2017-04-05 | $45.36 | $45.52 | $44.93 | $45.01 | $40.88 | 36,113 |
2017-04-04 | $45.13 | $45.20 | $45.03 | $45.17 | $41.02 | 92,099 |
2017-04-03 | $45.74 | $45.74 | $45.13 | $45.39 | $41.06 | 94,913 |
2017-03-31 | $45.43 | $45.66 | $45.43 | $45.50 | $41.16 | 58,857 |
2017-03-30 | $45.46 | $45.67 | $45.43 | $45.59 | $41.24 | 45,928 |
2017-03-29 | $45.37 | $45.52 | $45.27 | $45.41 | $41.08 | 61,097 |
2017-03-28 | $45.10 | $45.43 | $44.93 | $45.34 | $41.01 | 81,514 |
2017-03-27 | $44.65 | $45.02 | $44.65 | $44.97 | $40.68 | 36,118 |
2017-03-24 | $45.26 | $45.26 | $44.90 | $45.03 | $40.73 | 53,720 |
2017-03-23 | $45.24 | $45.33 | $44.96 | $45.06 | $40.76 | 55,408 |
2017-03-22 | $45.05 | $45.19 | $44.90 | $45.15 | $40.84 | 59,629 |
2017-03-21 | $45.88 | $45.88 | $45.03 | $45.08 | $40.78 | 52,175 |
2017-03-20 | $45.88 | $45.88 | $45.56 | $45.64 | $41.28 | 43,912 |
2017-03-17 | $46.02 | $46.02 | $45.79 | $45.84 | $41.46 | 47,983 |
2017-03-16 | $46.05 | $46.05 | $45.80 | $45.92 | $41.54 | 130,813 |
2017-03-15 | $45.84 | $46.07 | $45.66 | $46.00 | $41.61 | 97,289 |
2017-03-14 | $45.61 | $45.70 | $45.46 | $45.60 | $41.25 | 34,247 |
2017-03-13 | $45.75 | $45.83 | $45.64 | $45.69 | $41.33 | 35,541 |
2017-03-10 | $45.70 | $45.81 | $45.53 | $45.71 | $41.35 | 47,425 |
2017-03-09 | $45.69 | $45.69 | $45.45 | $45.62 | $41.27 | 64,852 |
2017-03-08 | $45.78 | $45.78 | $45.55 | $45.61 | $41.25 | 58,032 |
2017-03-07 | $45.76 | $45.81 | $45.60 | $45.63 | $41.27 | 71,919 |
2017-03-06 | $45.88 | $45.90 | $45.72 | $45.86 | $41.48 | 126,801 |
2017-03-03 | $46.07 | $46.14 | $45.91 | $46.06 | $41.66 | 46,239 |
2017-03-02 | $46.40 | $46.40 | $46.06 | $46.09 | $41.69 | 76,142 |
2017-03-01 | $46.29 | $46.43 | $46.13 | $46.30 | $41.88 | 54,223 |
2017-02-28 | $45.87 | $45.87 | $45.67 | $45.76 | $41.39 | 69,366 |
2017-02-27 | $45.83 | $45.99 | $45.82 | $45.95 | $41.56 | 34,895 |
2017-02-24 | $45.69 | $45.88 | $45.59 | $45.88 | $41.50 | 46,387 |
2017-02-23 | $45.94 | $45.95 | $45.73 | $45.75 | $41.38 | 50,744 |
2017-02-22 | $45.89 | $45.89 | $45.72 | $45.83 | $41.46 | 52,354 |
2017-02-21 | $45.74 | $45.92 | $45.70 | $45.87 | $41.49 | 47,506 |
2017-02-17 | $45.25 | $45.50 | $45.25 | $45.50 | $41.16 | 62,020 |
2017-02-16 | $45.53 | $45.60 | $45.32 | $45.43 | $41.09 | 61,846 |
2017-02-15 | $45.38 | $45.54 | $45.25 | $45.49 | $41.15 | 105,907 |
2017-02-14 | $44.92 | $45.30 | $44.92 | $45.25 | $40.93 | 42,433 |
2017-02-13 | $44.90 | $45.12 | $44.90 | $45.02 | $40.72 | 50,547 |
2017-02-10 | $44.79 | $44.87 | $44.66 | $44.79 | $40.51 | 44,642 |
2017-02-09 | $44.40 | $44.73 | $44.39 | $44.67 | $40.41 | 33,406 |
2017-02-08 | $44.37 | $44.37 | $44.14 | $44.35 | $40.12 | 52,798 |
2017-02-07 | $44.33 | $44.39 | $44.15 | $44.25 | $40.03 | 134,498 |
2017-02-06 | $44.17 | $44.36 | $44.14 | $44.20 | $39.98 | 68,007 |
2017-02-03 | $44.19 | $44.36 | $44.12 | $44.26 | $40.04 | 44,966 |
2017-02-02 | $44.14 | $44.14 | $43.93 | $44.02 | $39.82 | 79,050 |
2017-02-01 | $44.17 | $44.30 | $43.94 | $44.05 | $39.85 | 95,954 |
2017-01-31 | $44.05 | $44.12 | $43.82 | $44.10 | $39.89 | 82,514 |
2017-01-30 | $44.08 | $44.10 | $43.80 | $44.10 | $39.89 | 62,421 |
2017-01-27 | $44.53 | $44.53 | $44.17 | $44.22 | $40.00 | 69,968 |
2017-01-26 | $44.58 | $44.58 | $44.39 | $44.40 | $40.16 | 68,544 |
2017-01-25 | $44.45 | $44.61 | $44.43 | $44.58 | $40.32 | 58,586 |
2017-01-24 | $43.99 | $44.34 | $43.95 | $44.24 | $40.02 | 70,481 |
2017-01-23 | $44.06 | $44.06 | $43.78 | $43.91 | $39.72 | 76,368 |
2017-01-20 | $44.17 | $44.21 | $43.94 | $44.05 | $39.85 | 52,012 |
2017-01-19 | $44.17 | $44.21 | $43.89 | $43.97 | $39.77 | 54,906 |
2017-01-18 | $44.33 | $44.33 | $44.03 | $44.16 | $39.94 | 75,979 |
2017-01-17 | $43.95 | $44.23 | $43.95 | $44.11 | $39.90 | 51,982 |
2017-01-13 | $44.19 | $44.22 | $44.07 | $44.14 | $39.93 | 58,557 |
2017-01-12 | $44.14 | $44.14 | $43.77 | $44.09 | $39.88 | 64,107 |
2017-01-11 | $44.03 | $44.18 | $43.88 | $44.14 | $39.93 | 79,259 |
2017-01-10 | $44.02 | $44.29 | $43.96 | $44.08 | $39.87 | 175,471 |
2017-01-09 | $44.30 | $44.30 | $43.98 | $44.01 | $39.81 | 58,303 |
2017-01-06 | $44.29 | $44.29 | $44.02 | $44.18 | $39.96 | 125,174 |
2017-01-05 | $44.26 | $44.26 | $43.97 | $44.13 | $39.92 | 87,390 |
2017-01-04 | $44.18 | $44.33 | $44.07 | $44.29 | $40.06 | 94,444 |
2017-01-03 | $43.84 | $43.98 | $43.67 | $43.94 | $39.75 | 141,249 |
2016-12-30 | $43.93 | $43.93 | $43.40 | $43.45 | $39.30 | 37,390 |
2016-12-29 | $43.82 | $43.84 | $43.64 | $43.73 | $39.56 | 40,798 |
2016-12-28 | $44.30 | $44.30 | $43.74 | $43.75 | $39.57 | 43,738 |
2016-12-27 | $44.36 | $44.41 | $44.30 | $44.30 | $39.89 | 38,395 |
2016-12-23 | $44.23 | $44.23 | $44.15 | $44.21 | $39.80 | 34,897 |
2016-12-22 | $44.45 | $44.45 | $44.07 | $44.16 | $39.75 | 57,311 |
2016-12-21 | $44.61 | $44.61 | $44.37 | $44.37 | $39.95 | 81,276 |
2016-12-20 | $44.34 | $44.56 | $44.34 | $44.48 | $40.05 | 63,968 |
2016-12-19 | $44.47 | $44.47 | $44.24 | $44.32 | $39.90 | 84,355 |
2016-12-16 | $44.74 | $44.74 | $44.14 | $44.21 | $39.80 | 133,441 |
2016-12-15 | $44.19 | $44.51 | $44.19 | $44.31 | $39.89 | 156,571 |
2016-12-14 | $44.59 | $44.59 | $44.10 | $44.13 | $39.73 | 56,636 |
2016-12-13 | $44.65 | $44.70 | $44.43 | $44.57 | $40.13 | 55,696 |
2016-12-12 | $44.60 | $44.60 | $44.29 | $44.36 | $39.94 | 135,254 |
2016-12-09 | $44.44 | $44.45 | $44.23 | $44.45 | $40.02 | 50,328 |
2016-12-08 | $44.08 | $44.32 | $44.07 | $44.19 | $39.79 | 62,964 |
2016-12-07 | $43.67 | $44.14 | $43.50 | $44.14 | $39.74 | 64,378 |
2016-12-06 | $43.52 | $43.52 | $43.24 | $43.50 | $39.16 | 56,463 |
2016-12-05 | $43.52 | $43.52 | $43.23 | $43.33 | $39.01 | 144,640 |
2016-12-02 | $43.44 | $43.44 | $43.12 | $43.19 | $38.89 | 51,949 |
2016-12-01 | $43.07 | $43.35 | $43.07 | $43.21 | $38.90 | 109,011 |
2016-11-30 | $43.43 | $43.43 | $43.10 | $43.10 | $38.80 | 97,695 |
2016-11-29 | $43.24 | $43.24 | $43.03 | $43.11 | $38.81 | 456,761 |
2016-11-28 | $43.20 | $43.23 | $43.05 | $43.07 | $38.78 | 45,638 |
2016-11-25 | $43.33 | $43.33 | $43.18 | $43.25 | $38.94 | 32,584 |
2016-11-23 | $43.02 | $43.13 | $42.94 | $43.11 | $38.81 | 90,752 |
2016-11-22 | $43.01 | $43.04 | $42.86 | $43.01 | $38.72 | 104,484 |
2016-11-21 | $42.71 | $42.82 | $42.64 | $42.81 | $38.54 | 95,926 |
2016-11-18 | $42.67 | $42.67 | $42.48 | $42.57 | $38.33 | 100,014 |
2016-11-17 | $42.40 | $42.67 | $42.40 | $42.65 | $38.40 | 101,959 |
2016-11-16 | $42.71 | $42.71 | $42.38 | $42.48 | $38.25 | 95,603 |
2016-11-15 | $42.45 | $42.59 | $42.27 | $42.56 | $38.32 | 488,801 |
2016-11-14 | $42.21 | $42.42 | $42.20 | $42.37 | $38.15 | 102,833 |
2016-11-11 | $41.99 | $42.12 | $41.83 | $42.01 | $37.82 | 226,892 |
2016-11-10 | $42.00 | $42.28 | $41.79 | $42.13 | $37.93 | 46,822 |
2016-11-09 | $40.61 | $41.82 | $40.61 | $41.66 | $37.51 | 188,110 |
2016-11-08 | $40.92 | $41.09 | $40.60 | $40.96 | $36.88 | 41,791 |
2016-11-07 | $40.76 | $40.96 | $40.54 | $40.96 | $36.88 | 78,523 |
2016-11-04 | $40.32 | $40.35 | $40.06 | $40.07 | $36.08 | 41,582 |
2016-11-03 | $40.55 | $40.55 | $40.00 | $40.08 | $36.09 | 70,299 |
2016-11-02 | $40.37 | $40.50 | $40.28 | $40.33 | $36.31 | 69,220 |
2016-11-01 | $40.93 | $40.93 | $40.22 | $40.40 | $36.37 | 37,674 |
2016-10-31 | $40.74 | $40.81 | $40.71 | $40.74 | $36.68 | 22,782 |
2016-10-28 | $41.00 | $41.00 | $40.44 | $40.64 | $36.59 | 41,118 |
2016-10-27 | $41.39 | $41.39 | $40.97 | $40.99 | $36.90 | 32,699 |
2016-10-26 | $41.10 | $41.20 | $40.95 | $41.12 | $37.03 | 16,484 |
2016-10-25 | $41.38 | $41.38 | $41.05 | $41.07 | $36.98 | 57,767 |
2016-10-24 | $41.40 | $41.40 | $41.23 | $41.32 | $37.20 | 31,005 |
2016-10-21 | $41.07 | $41.13 | $40.85 | $41.11 | $37.01 | 40,749 |
2016-10-20 | $41.33 | $41.33 | $41.00 | $41.15 | $37.05 | 30,987 |
2016-10-19 | $41.30 | $41.30 | $41.04 | $41.19 | $37.08 | 57,539 |
2016-10-18 | $41.01 | $41.15 | $40.98 | $41.08 | $36.99 | 34,094 |
2016-10-17 | $40.86 | $40.97 | $40.74 | $40.75 | $36.69 | 66,953 |
2016-10-14 | $41.29 | $41.29 | $40.96 | $41.01 | $36.92 | 372,758 |
2016-10-13 | $40.77 | $41.07 | $40.60 | $40.93 | $36.85 | 55,310 |
2016-10-12 | $41.16 | $41.17 | $40.90 | $41.08 | $36.99 | 46,081 |
2016-10-11 | $41.52 | $41.52 | $40.85 | $41.00 | $36.91 | 33,546 |
2016-10-10 | $41.47 | $41.56 | $41.43 | $41.45 | $37.32 | 28,111 |
2016-10-07 | $41.52 | $41.52 | $41.05 | $41.28 | $37.17 | 20,989 |
2016-10-06 | $41.39 | $41.52 | $41.25 | $41.47 | $37.34 | 50,881 |
2016-10-05 | $41.38 | $41.57 | $41.38 | $41.41 | $37.28 | 72,809 |
2016-10-04 | $41.39 | $41.59 | $41.13 | $41.22 | $37.11 | 43,275 |
2016-10-03 | $41.60 | $41.66 | $41.50 | $41.63 | $37.30 | 46,127 |
2016-09-30 | $41.77 | $41.90 | $41.56 | $41.78 | $37.44 | 36,696 |
2016-09-29 | $41.69 | $41.83 | $41.29 | $41.37 | $37.07 | 21,597 |
2016-09-28 | $41.68 | $41.82 | $41.43 | $41.75 | $37.41 | 28,281 |
2016-09-27 | $41.44 | $41.62 | $41.31 | $41.60 | $37.28 | 64,607 |
2016-09-26 | $41.50 | $41.56 | $41.35 | $41.35 | $37.05 | 26,186 |
2016-09-23 | $41.90 | $41.92 | $41.73 | $41.78 | $37.44 | 47,279 |
2016-09-22 | $41.83 | $42.00 | $41.83 | $41.93 | $37.57 | 56,523 |
2016-09-21 | $41.52 | $41.71 | $41.26 | $41.69 | $37.36 | 37,788 |
2016-09-20 | $41.63 | $41.63 | $41.24 | $41.26 | $36.97 | 48,021 |
2016-09-19 | $41.58 | $41.60 | $41.24 | $41.27 | $36.98 | 78,921 |
2016-09-16 | $41.28 | $41.35 | $41.12 | $41.30 | $37.01 | 29,614 |
2016-09-15 | $41.01 | $41.49 | $41.01 | $41.42 | $37.12 | 14,141 |
2016-09-14 | $41.19 | $41.31 | $40.95 | $40.99 | $36.73 | 12,771 |
2016-09-13 | $41.52 | $41.52 | $41.00 | $41.13 | $36.86 | 26,462 |
2016-09-12 | $41.00 | $41.82 | $40.93 | $41.75 | $37.41 | 27,382 |
2016-09-09 | $41.91 | $41.91 | $41.17 | $41.17 | $36.89 | 28,624 |
2016-09-08 | $42.23 | $42.24 | $42.09 | $42.09 | $37.72 | 97,727 |
2016-09-07 | $42.19 | $42.30 | $42.09 | $42.20 | $37.82 | 19,925 |
2016-09-06 | $42.26 | $42.26 | $41.98 | $42.18 | $37.80 | 17,350 |
2016-09-02 | $42.14 | $42.18 | $42.04 | $42.15 | $37.77 | 47,034 |
2016-09-01 | $42.06 | $42.06 | $41.67 | $41.94 | $37.58 | 14,483 |
2016-08-31 | $42.07 | $42.07 | $41.78 | $41.98 | $37.62 | 16,871 |
2016-08-30 | $42.00 | $42.16 | $41.95 | $42.08 | $37.71 | 32,627 |
2016-08-29 | $41.84 | $42.16 | $41.84 | $42.10 | $37.73 | 33,099 |
2016-08-26 | $42.02 | $42.22 | $41.70 | $41.89 | $37.54 | 13,858 |
2016-08-25 | $42.06 | $42.13 | $41.95 | $41.99 | $37.62 | 23,711 |
2016-08-24 | $42.39 | $42.39 | $42.12 | $42.12 | $37.74 | 29,008 |
2016-08-23 | $42.46 | $42.50 | $42.33 | $42.33 | $37.93 | 20,929 |
2016-08-22 | $42.27 | $42.27 | $42.12 | $42.24 | $37.85 | 27,577 |
2016-08-19 | $42.19 | $42.30 | $42.14 | $42.28 | $37.89 | 30,892 |
2016-08-18 | $42.22 | $42.39 | $42.22 | $42.37 | $37.97 | 27,416 |
2016-08-17 | $42.20 | $42.23 | $41.99 | $42.22 | $37.83 | 41,682 |
2016-08-16 | $42.43 | $42.43 | $42.18 | $42.23 | $37.84 | 42,800 |
2016-08-15 | $42.28 | $42.50 | $42.28 | $42.44 | $38.03 | 22,412 |
2016-08-12 | $42.17 | $42.30 | $42.17 | $42.27 | $37.88 | 12,195 |
2016-08-11 | $42.12 | $42.35 | $42.12 | $42.30 | $37.91 | 17,854 |
2016-08-10 | $42.16 | $42.18 | $41.98 | $41.99 | $37.63 | 19,924 |
2016-08-09 | $42.15 | $42.24 | $42.05 | $42.06 | $37.69 | 16,715 |
2016-08-08 | $42.21 | $42.21 | $42.06 | $42.09 | $37.72 | 14,428 |
2016-08-05 | $41.95 | $42.16 | $41.95 | $42.09 | $37.72 | 19,994 |
2016-08-04 | $41.79 | $41.81 | $41.65 | $41.69 | $37.36 | 36,814 |
2016-08-03 | $41.44 | $41.79 | $41.44 | $41.79 | $37.45 | 15,017 |
2016-08-02 | $41.74 | $41.74 | $41.33 | $41.53 | $37.21 | 64,623 |
2016-08-01 | $41.85 | $42.03 | $41.75 | $41.80 | $37.46 | 37,223 |
2016-07-29 | $41.83 | $42.02 | $41.71 | $41.97 | $37.61 | 36,588 |
2016-07-28 | $41.87 | $41.98 | $41.74 | $41.91 | $37.56 | 47,240 |
2016-07-27 | $42.12 | $42.15 | $41.93 | $41.99 | $37.63 | 11,295 |
2016-07-26 | $42.13 | $42.15 | $41.93 | $42.13 | $37.75 | 14,783 |
2016-07-25 | $42.14 | $42.14 | $41.91 | $42.03 | $37.66 | 79,455 |
2016-07-22 | $41.94 | $42.19 | $41.94 | $42.17 | $37.79 | 10,295 |
2016-07-21 | $42.01 | $42.18 | $41.88 | $42.01 | $37.65 | 125,627 |
2016-07-20 | $42.07 | $42.18 | $41.94 | $42.11 | $37.73 | 24,439 |
2016-07-19 | $41.85 | $41.98 | $41.82 | $41.98 | $37.62 | 14,779 |
2016-07-18 | $41.95 | $42.08 | $41.95 | $42.02 | $37.65 | 16,131 |
2016-07-15 | $42.03 | $42.05 | $41.82 | $41.90 | $37.55 | 17,615 |
2016-07-14 | $41.92 | $42.05 | $41.92 | $42.00 | $37.64 | 15,322 |
2016-07-13 | $41.67 | $41.79 | $41.57 | $41.75 | $37.41 | 22,800 |
2016-07-12 | $41.43 | $41.76 | $41.43 | $41.72 | $37.39 | 62,923 |
2016-07-11 | $41.29 | $41.47 | $41.20 | $41.34 | $37.04 | 32,235 |
2016-07-08 | $40.89 | $41.21 | $40.89 | $41.13 | $36.86 | 16,211 |
2016-07-07 | $40.75 | $40.87 | $40.36 | $40.50 | $36.29 | 30,451 |
2016-07-06 | $40.34 | $40.62 | $40.07 | $40.59 | $36.37 | 19,630 |
2016-07-05 | $40.31 | $40.39 | $40.19 | $40.35 | $36.15 | 24,524 |
2016-07-01 | $40.85 | $40.99 | $40.76 | $40.87 | $36.48 | 118,862 |
2016-06-30 | $40.20 | $40.76 | $40.20 | $40.76 | $36.38 | 43,071 |
2016-06-29 | $39.96 | $40.31 | $39.89 | $40.25 | $35.93 | 39,122 |
2016-06-28 | $39.21 | $39.52 | $39.13 | $39.48 | $35.24 | 31,187 |
2016-06-27 | $39.29 | $39.29 | $38.69 | $38.86 | $34.69 | 47,164 |
2016-06-24 | $39.87 | $40.32 | $39.59 | $39.71 | $35.44 | 181,489 |
2016-06-23 | $41.01 | $41.12 | $40.84 | $41.12 | $36.70 | 12,970 |
2016-06-22 | $40.61 | $40.78 | $40.54 | $40.59 | $36.23 | 33,051 |
2016-06-21 | $40.77 | $40.77 | $40.50 | $40.66 | $36.29 | 29,598 |
2016-06-20 | $40.89 | $40.89 | $40.51 | $40.57 | $36.21 | 38,783 |
2016-06-17 | $40.43 | $40.43 | $40.18 | $40.23 | $35.91 | 22,147 |
2016-06-16 | $39.93 | $40.36 | $39.77 | $40.35 | $36.02 | 23,240 |
2016-06-15 | $40.23 | $40.54 | $40.16 | $40.16 | $35.85 | 25,770 |
2016-06-14 | $40.18 | $40.29 | $39.97 | $40.26 | $35.94 | 99,642 |
2016-06-13 | $40.66 | $40.73 | $40.31 | $40.33 | $36.00 | 13,102 |
2016-06-10 | $40.80 | $40.89 | $40.60 | $40.72 | $36.34 | 17,839 |
2016-06-09 | $40.95 | $41.14 | $40.92 | $41.07 | $36.66 | 20,666 |
2016-06-08 | $41.03 | $41.24 | $41.03 | $41.24 | $36.81 | 33,128 |
2016-06-07 | $41.12 | $41.20 | $40.89 | $41.08 | $36.67 | 226,466 |
2016-06-06 | $40.89 | $41.01 | $40.82 | $40.95 | $36.55 | 21,443 |
2016-06-03 | $40.52 | $40.78 | $40.44 | $40.73 | $36.35 | 19,261 |
2016-06-02 | $40.54 | $40.87 | $40.54 | $40.82 | $36.44 | 46,695 |
2016-06-01 | $40.43 | $40.79 | $40.38 | $40.77 | $36.39 | 110,375 |
2016-05-31 | $40.87 | $40.87 | $40.50 | $40.70 | $36.33 | 33,980 |
2016-05-27 | $40.64 | $40.69 | $40.41 | $40.64 | $36.27 | 26,135 |
2016-05-26 | $40.49 | $40.72 | $40.40 | $40.40 | $36.06 | 53,440 |
2016-05-25 | $40.41 | $40.58 | $40.34 | $40.58 | $36.22 | 34,731 |
2016-05-24 | $40.03 | $40.20 | $39.92 | $40.16 | $35.85 | 37,795 |
2016-05-23 | $39.77 | $39.82 | $39.66 | $39.67 | $35.41 | 13,236 |
2016-05-20 | $39.60 | $39.88 | $39.60 | $39.73 | $35.46 | 19,090 |
2016-05-19 | $39.49 | $39.53 | $39.25 | $39.53 | $35.28 | 21,846 |
2016-05-18 | $39.33 | $39.75 | $39.30 | $39.45 | $35.21 | 18,575 |
2016-05-17 | $39.91 | $39.91 | $39.41 | $39.56 | $35.31 | 58,504 |
2016-05-16 | $39.48 | $39.93 | $39.48 | $39.84 | $35.56 | 17,977 |
2016-05-13 | $39.67 | $39.79 | $39.35 | $39.41 | $35.18 | 21,070 |
2016-05-12 | $40.23 | $40.23 | $39.64 | $39.84 | $35.56 | 24,006 |
2016-05-11 | $40.13 | $40.20 | $39.87 | $39.87 | $35.58 | 14,529 |
2016-05-10 | $40.03 | $40.29 | $40.03 | $40.29 | $35.96 | 30,652 |
2016-05-09 | $39.89 | $39.97 | $39.80 | $39.93 | $35.64 | 43,381 |
2016-05-06 | $39.60 | $39.87 | $39.49 | $39.85 | $35.57 | 26,139 |
2016-05-05 | $39.99 | $40.02 | $39.71 | $39.75 | $35.48 | 24,850 |
2016-05-04 | $40.00 | $40.00 | $39.70 | $39.85 | $35.57 | 27,545 |
2016-05-03 | $40.34 | $40.34 | $39.96 | $40.14 | $35.83 | 35,659 |
2016-05-02 | $40.52 | $40.55 | $40.22 | $40.53 | $36.18 | 40,395 |
2016-04-29 | $40.45 | $40.45 | $40.00 | $40.23 | $35.91 | 32,361 |
2016-04-28 | $40.79 | $41.06 | $40.52 | $40.58 | $36.22 | 42,542 |
2016-04-27 | $40.83 | $41.18 | $40.82 | $41.10 | $36.69 | 39,375 |
2016-04-26 | $40.78 | $40.97 | $40.73 | $40.97 | $36.57 | 96,105 |
2016-04-25 | $40.67 | $40.75 | $40.55 | $40.72 | $36.35 | 44,513 |
2016-04-22 | $40.69 | $40.92 | $40.67 | $40.90 | $36.51 | 26,122 |
2016-04-21 | $41.21 | $41.21 | $40.70 | $40.70 | $36.33 | 27,527 |
2016-04-20 | $40.85 | $41.18 | $40.83 | $40.99 | $36.58 | 49,988 |
2016-04-19 | $40.98 | $40.98 | $40.72 | $40.87 | $36.48 | 49,743 |
2016-04-18 | $40.24 | $40.70 | $40.24 | $40.66 | $36.29 | 30,746 |
2016-04-15 | $40.39 | $40.45 | $40.31 | $40.43 | $36.09 | 41,135 |
2016-04-14 | $40.49 | $40.53 | $40.36 | $40.41 | $36.07 | 37,441 |
2016-04-13 | $40.12 | $40.46 | $40.12 | $40.46 | $36.11 | 32,104 |
2016-04-12 | $39.52 | $39.97 | $39.52 | $39.96 | $35.67 | 17,727 |
2016-04-11 | $39.79 | $39.96 | $39.54 | $39.56 | $35.31 | 27,929 |
2016-04-08 | $39.89 | $39.89 | $39.54 | $39.59 | $35.34 | 46,028 |
2016-04-07 | $39.72 | $39.85 | $39.32 | $39.51 | $35.27 | 30,521 |
2016-04-06 | $39.59 | $39.98 | $39.56 | $39.98 | $35.69 | 38,000 |
2016-04-05 | $39.73 | $39.82 | $39.58 | $39.59 | $35.34 | 18,241 |
2016-04-04 | $40.19 | $40.28 | $39.99 | $40.04 | $35.74 | 26,690 |
2016-04-01 | $40.02 | $40.46 | $39.93 | $40.41 | $35.90 | 38,690 |
2016-03-31 | $40.33 | $40.44 | $40.21 | $40.25 | $35.76 | 45,084 |
2016-03-30 | $40.34 | $40.51 | $40.25 | $40.37 | $35.87 | 16,839 |
2016-03-29 | $39.80 | $40.20 | $39.69 | $40.18 | $35.70 | 36,892 |
2016-03-28 | $39.86 | $39.98 | $39.78 | $39.82 | $35.38 | 29,611 |
2016-03-24 | $39.56 | $39.83 | $39.53 | $39.81 | $35.37 | 43,710 |
2016-03-23 | $40.13 | $40.13 | $39.81 | $39.88 | $35.43 | 39,071 |
2016-03-22 | $39.99 | $40.33 | $39.99 | $40.19 | $35.71 | 26,177 |
2016-03-21 | $40.18 | $40.30 | $40.13 | $40.25 | $35.76 | 19,310 |
2016-03-18 | $40.11 | $40.26 | $40.10 | $40.21 | $35.73 | 15,886 |
2016-03-17 | $39.67 | $40.07 | $39.67 | $39.98 | $35.52 | 63,388 |
2016-03-16 | $39.36 | $39.82 | $39.35 | $39.76 | $35.33 | 18,204 |
2016-03-15 | $39.35 | $39.47 | $39.26 | $39.47 | $35.07 | 20,670 |
2016-03-14 | $39.51 | $39.65 | $39.38 | $39.55 | $35.14 | 75,927 |
2016-03-11 | $39.30 | $39.65 | $39.30 | $39.60 | $35.18 | 35,602 |
2016-03-10 | $39.17 | $39.26 | $38.62 | $38.94 | $34.60 | 16,901 |
2016-03-09 | $38.97 | $39.07 | $38.87 | $38.95 | $34.61 | 17,335 |
2016-03-08 | $39.02 | $39.02 | $38.72 | $38.73 | $34.41 | 12,853 |
2016-03-07 | $38.82 | $39.36 | $38.82 | $39.17 | $34.81 | 15,618 |
2016-03-04 | $38.90 | $39.25 | $38.84 | $39.07 | $34.71 | 59,098 |
2016-03-03 | $38.57 | $38.92 | $38.48 | $38.90 | $34.56 | 21,355 |
2016-03-02 | $38.31 | $38.58 | $38.31 | $38.57 | $34.27 | 21,913 |
2016-03-01 | $37.94 | $38.43 | $37.73 | $38.37 | $34.09 | 39,715 |
2016-02-29 | $37.81 | $38.05 | $37.58 | $37.58 | $33.39 | 60,582 |
2016-02-26 | $38.08 | $38.13 | $37.86 | $37.86 | $33.64 | 24,598 |
2016-02-25 | $37.53 | $37.92 | $37.45 | $37.86 | $33.64 | 47,319 |
2016-02-24 | $36.96 | $37.53 | $36.78 | $37.47 | $33.29 | 38,483 |
2016-02-23 | $37.62 | $37.62 | $37.22 | $37.22 | $33.07 | 33,456 |
2016-02-22 | $37.42 | $37.65 | $37.42 | $37.60 | $33.41 | 36,847 |
2016-02-19 | $36.95 | $37.05 | $36.77 | $37.00 | $32.87 | 21,887 |
2016-02-18 | $37.24 | $37.26 | $37.03 | $37.07 | $32.94 | 36,715 |
2016-02-17 | $36.89 | $37.34 | $36.89 | $37.24 | $33.09 | 23,654 |
2016-02-16 | $36.45 | $36.66 | $36.21 | $36.64 | $32.55 | 14,749 |
2016-02-12 | $35.62 | $36.02 | $35.57 | $36.00 | $31.99 | 14,403 |
2016-02-11 | $35.24 | $35.50 | $35.00 | $35.32 | $31.38 | 63,512 |
2016-02-10 | $36.03 | $36.26 | $35.79 | $35.79 | $31.80 | 22,049 |
2016-02-09 | $35.49 | $36.09 | $35.49 | $35.84 | $31.84 | 40,813 |
2016-02-08 | $36.01 | $36.04 | $35.47 | $35.86 | $31.86 | 23,703 |
2016-02-05 | $36.82 | $36.86 | $36.33 | $36.42 | $32.36 | 23,351 |
2016-02-04 | $36.69 | $37.09 | $36.68 | $36.84 | $32.73 | 60,745 |
2016-02-03 | $36.77 | $36.85 | $36.11 | $36.71 | $32.62 | 17,900 |
2016-02-02 | $37.00 | $37.00 | $36.48 | $36.57 | $32.49 | 20,463 |
2016-02-01 | $37.06 | $37.50 | $36.96 | $37.32 | $33.16 | 21,527 |
2016-01-29 | $36.53 | $37.27 | $36.53 | $37.26 | $33.10 | 31,162 |
2016-01-28 | $36.54 | $36.55 | $36.13 | $36.37 | $32.31 | 32,371 |
2016-01-27 | $36.44 | $36.93 | $36.10 | $36.35 | $32.30 | 30,354 |
2016-01-26 | $36.16 | $36.68 | $36.16 | $36.64 | $32.55 | 59,278 |
2016-01-25 | $36.57 | $36.57 | $36.00 | $36.01 | $31.99 | 59,668 |
2016-01-22 | $36.54 | $36.70 | $36.43 | $36.64 | $32.55 | 48,916 |
2016-01-21 | $35.72 | $36.35 | $35.57 | $35.95 | $31.94 | 46,997 |
2016-01-20 | $35.63 | $35.87 | $34.86 | $35.70 | $31.72 | 47,039 |
2016-01-19 | $36.57 | $36.57 | $35.87 | $36.26 | $32.22 | 32,800 |
2016-01-15 | $36.02 | $36.34 | $35.73 | $36.11 | $32.08 | 33,836 |
2016-01-14 | $36.55 | $37.20 | $36.17 | $36.98 | $32.86 | 53,399 |
2016-01-13 | $37.58 | $37.58 | $36.36 | $36.44 | $32.38 | 22,080 |
2016-01-12 | $37.30 | $37.54 | $36.93 | $37.37 | $33.20 | 31,489 |
2016-01-11 | $37.37 | $37.37 | $36.71 | $37.13 | $32.99 | 34,292 |
2016-01-08 | $37.85 | $37.97 | $37.22 | $37.22 | $33.07 | 162,523 |
2016-01-07 | $37.80 | $38.17 | $37.55 | $37.67 | $33.47 | 50,371 |
2016-01-06 | $38.51 | $38.71 | $38.35 | $38.53 | $34.23 | 79,406 |
2016-01-05 | $39.09 | $39.11 | $38.82 | $39.09 | $34.73 | 42,406 |
2016-01-04 | $38.78 | $38.94 | $38.55 | $38.94 | $34.60 | 24,965 |
2015-12-31 | $39.66 | $39.71 | $39.44 | $39.44 | $35.04 | 51,385 |
2015-12-30 | $39.96 | $40.03 | $39.73 | $39.73 | $35.30 | 33,795 |
2015-12-29 | $39.90 | $40.09 | $39.87 | $40.00 | $35.54 | 21,601 |
2015-12-28 | $39.93 | $39.93 | $39.69 | $39.87 | $35.20 | 19,050 |
2015-12-24 | $40.05 | $40.19 | $40.01 | $40.07 | $35.37 | 35,099 |
2015-12-23 | $39.79 | $40.14 | $39.79 | $40.13 | $35.43 | 43,973 |
2015-12-22 | $39.32 | $39.63 | $39.21 | $39.52 | $34.89 | 27,483 |
2015-12-21 | $39.01 | $39.18 | $38.85 | $39.18 | $34.59 | 13,369 |
2015-12-18 | $39.01 | $39.19 | $38.70 | $38.70 | $34.17 | 66,668 |
2015-12-17 | $40.07 | $40.07 | $39.32 | $39.32 | $34.71 | 67,767 |
2015-12-16 | $39.65 | $40.02 | $39.42 | $39.96 | $35.28 | 50,237 |
2015-12-15 | $39.40 | $39.58 | $39.34 | $39.39 | $34.77 | 17,259 |
2015-12-14 | $38.93 | $39.02 | $38.61 | $39.01 | $34.44 | 18,318 |
2015-12-11 | $39.08 | $39.32 | $38.84 | $38.86 | $34.31 | 20,527 |
2015-12-10 | $39.54 | $39.92 | $39.54 | $39.65 | $35.00 | 11,125 |
2015-12-09 | $39.64 | $40.07 | $39.36 | $39.48 | $34.85 | 22,061 |
2015-12-08 | $39.60 | $39.99 | $39.60 | $39.75 | $35.09 | 33,547 |
2015-12-07 | $40.23 | $40.24 | $39.94 | $40.07 | $35.37 | 18,518 |
2015-12-04 | $39.68 | $40.41 | $39.68 | $40.35 | $35.62 | 22,282 |
2015-12-03 | $40.27 | $40.27 | $39.53 | $39.65 | $35.00 | 23,169 |
2015-12-02 | $40.58 | $40.67 | $40.14 | $40.16 | $35.45 | 30,759 |
2015-12-01 | $40.41 | $40.66 | $40.37 | $40.64 | $35.88 | 25,748 |
2015-11-30 | $40.48 | $40.48 | $40.23 | $40.25 | $35.53 | 11,123 |
2015-11-27 | $40.37 | $40.43 | $40.31 | $40.38 | $35.65 | 3,082 |
2015-11-25 | $40.36 | $40.46 | $40.34 | $40.37 | $35.64 | 15,372 |
2015-11-24 | $40.05 | $40.50 | $40.05 | $40.39 | $35.66 | 17,290 |
2015-11-23 | $40.36 | $40.51 | $40.24 | $40.28 | $35.56 | 19,169 |
2015-11-20 | $40.38 | $40.49 | $40.22 | $40.27 | $35.55 | 12,241 |
2015-11-19 | $40.23 | $40.25 | $40.13 | $40.18 | $35.47 | 12,190 |
2015-11-18 | $39.83 | $40.32 | $39.83 | $40.32 | $35.59 | 16,642 |
2015-11-17 | $39.78 | $39.99 | $39.60 | $39.71 | $35.06 | 18,994 |
2015-11-16 | $38.96 | $39.66 | $38.96 | $39.66 | $35.01 | 17,000 |
2015-11-13 | $39.36 | $39.36 | $38.98 | $39.07 | $34.49 | 23,514 |
2015-11-12 | $39.89 | $39.89 | $39.46 | $39.46 | $34.84 | 20,107 |
2015-11-11 | $40.37 | $40.37 | $40.04 | $40.06 | $35.37 | 17,165 |
2015-11-10 | $40.06 | $40.31 | $40.05 | $40.26 | $35.54 | 37,896 |
2015-11-09 | $40.54 | $40.54 | $40.05 | $40.27 | $35.55 | 26,553 |
2015-11-06 | $40.50 | $40.57 | $40.27 | $40.57 | $35.82 | 16,200 |
2015-11-05 | $40.65 | $40.78 | $40.42 | $40.54 | $35.79 | 101,615 |
2015-11-04 | $40.88 | $40.88 | $40.60 | $40.65 | $35.89 | 25,608 |
2015-11-03 | $40.57 | $40.95 | $40.57 | $40.89 | $36.10 | 73,511 |
2015-11-02 | $40.38 | $40.71 | $40.37 | $40.70 | $35.93 | 79,937 |
2015-10-30 | $40.24 | $40.40 | $40.12 | $40.12 | $35.42 | 26,647 |
2015-10-29 | $40.15 | $40.35 | $40.13 | $40.28 | $35.56 | 16,036 |
2015-10-28 | $39.87 | $40.16 | $39.82 | $40.09 | $35.40 | 12,069 |
2015-10-27 | $39.93 | $39.93 | $39.70 | $39.86 | $35.19 | 29,280 |
2015-10-26 | $40.10 | $40.11 | $39.98 | $40.01 | $35.32 | 28,088 |
2015-10-23 | $40.19 | $40.23 | $39.97 | $40.19 | $35.48 | 32,068 |
2015-10-22 | $39.50 | $39.95 | $39.50 | $39.95 | $35.27 | 26,053 |
2015-10-21 | $39.62 | $39.69 | $39.29 | $39.32 | $34.71 | 34,015 |
2015-10-20 | $39.55 | $39.74 | $39.52 | $39.54 | $34.91 | 24,593 |
2015-10-19 | $39.64 | $39.64 | $39.47 | $39.56 | $34.92 | 7,887 |
2015-10-16 | $39.83 | $39.83 | $39.45 | $39.61 | $34.97 | 36,199 |
2015-10-15 | $39.12 | $39.55 | $39.05 | $39.50 | $34.87 | 13,344 |
2015-10-14 | $39.43 | $39.52 | $39.00 | $39.07 | $34.49 | 23,671 |
2015-10-13 | $39.52 | $39.80 | $39.44 | $39.44 | $34.82 | 33,276 |
2015-10-12 | $39.77 | $39.77 | $39.51 | $39.68 | $35.03 | 12,875 |
2015-10-09 | $39.68 | $39.74 | $39.48 | $39.61 | $34.97 | 88,451 |
2015-10-08 | $39.13 | $39.65 | $39.13 | $39.62 | $34.98 | 29,055 |
2015-10-07 | $39.21 | $39.29 | $38.84 | $39.17 | $34.58 | 20,149 |
2015-10-06 | $38.92 | $39.08 | $38.80 | $38.88 | $34.32 | 31,822 |
2015-10-05 | $38.39 | $39.00 | $38.39 | $38.98 | $34.41 | 437,764 |
2015-10-02 | $37.30 | $38.33 | $37.21 | $38.32 | $33.68 | 43,246 |
2015-10-01 | $37.78 | $37.78 | $37.34 | $37.62 | $33.06 | 16,697 |
2015-09-30 | $37.48 | $37.69 | $37.33 | $37.69 | $33.13 | 10,055 |
2015-09-29 | $37.03 | $37.29 | $36.83 | $37.07 | $32.58 | 17,521 |
2015-09-28 | $37.73 | $37.73 | $36.95 | $36.99 | $32.51 | 61,677 |
2015-09-25 | $38.31 | $38.31 | $37.80 | $37.90 | $33.31 | 14,318 |
2015-09-24 | $37.81 | $38.04 | $37.47 | $37.89 | $33.30 | 11,471 |
2015-09-23 | $38.19 | $38.28 | $37.97 | $38.10 | $33.49 | 11,445 |
2015-09-22 | $38.12 | $38.21 | $37.95 | $38.20 | $33.57 | 24,928 |
2015-09-21 | $38.62 | $38.88 | $38.50 | $38.67 | $33.99 | 16,819 |
2015-09-18 | $38.60 | $38.87 | $38.35 | $38.44 | $33.79 | 31,487 |
2015-09-17 | $39.17 | $39.58 | $39.06 | $39.06 | $34.33 | 13,319 |
2015-09-16 | $38.92 | $39.25 | $38.92 | $39.22 | $34.47 | 13,440 |
2015-09-15 | $38.54 | $38.94 | $38.44 | $38.84 | $34.14 | 13,859 |
2015-09-14 | $38.53 | $38.53 | $38.32 | $38.41 | $33.76 | 17,655 |
2015-09-11 | $38.27 | $38.56 | $38.19 | $38.56 | $33.89 | 22,964 |
2015-09-10 | $38.16 | $38.62 | $38.15 | $38.37 | $33.72 | 19,523 |
2015-09-09 | $39.01 | $39.07 | $38.18 | $38.20 | $33.57 | 17,338 |
2015-09-08 | $38.44 | $38.72 | $38.31 | $38.71 | $34.02 | 18,694 |
2015-09-04 | $37.78 | $37.98 | $37.63 | $37.90 | $33.31 | 19,133 |
2015-09-03 | $38.40 | $38.78 | $38.26 | $38.36 | $33.71 | 18,390 |
2015-09-02 | $37.83 | $38.21 | $37.75 | $38.21 | $33.58 | 19,063 |
2015-09-01 | $37.98 | $38.08 | $37.51 | $37.62 | $33.06 | 41,256 |
2015-08-31 | $38.71 | $38.88 | $38.55 | $38.70 | $34.01 | 51,663 |
2015-08-28 | $38.70 | $38.90 | $38.67 | $38.80 | $34.10 | 35,725 |
2015-08-27 | $38.39 | $38.88 | $38.20 | $38.82 | $34.12 | 37,033 |
Invesco S&P 500 Revenue ETF (RWL) News Headlines
Recent Invesco S&P 500 Revenue ETF (RWL) News
Similar Companies to Invesco S&P 500 Revenue ETF (RWL) 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 | -- | -- | -- |