Invesco S&P 500 GARP ETF (SPGP) Exchange: NYSE ARCA
Data as of April 25, 2024
$101.58 ($0.81) 0.80%
Invesco S&P 500 GARP ETF - Daily Information
Click for more stock information on Invesco S&P 500 GARP ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $100.66 |
Previous Close | $101.58 |
High | $101.75 |
Low | $100.50 |
Adjusted Open | $100.66 |
Previous Adjusted Close | $101.58 |
Adjusted High | $101.75 |
Adjusted Low | $100.50 |
About Invesco S&P 500 GARP ETF (SPGP)
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 is designed to track the performance of approximately 75 growth stocks in the S&P 500® Index that exhibit quality characteristics and have attractive valuation. In selecting constituent securities for the Underlying Index, the Index Provider first identifies stocks that exhibit growth characteristics by calculating the growth score for each stock in the S&P 500® Index. A stock’s growth score is the average of its: (i) three-year earnings per share (“EPS”) growth, calculated as a company’s three-year EPS compound annual growth rate and (ii) three-year sales per share (“SPS”) growth, calculated as a company’s three-year SPS compound annual growth rate. After adjusting for outliers, the stocks are ranked by growth score and the top 150 stocks remain eligible for inclusion in the Underlying Index. The Index Provider then calculates a quality/value composite score for each of the remaining 150 stocks. A stock’s quality/value composite score is the average of its: (i) financial leverage ratio, calculated as a company’s latest total debt divided by its book value; (ii) return on equity, calculated as a company’s trailing 12-month EPS divided by its latest book value per share; and (iii) earnings-to-price ratio, calculated as a company’s trailing 12-month EPS divided by its price. In accordance with the Underlying Index methodology, the stocks are ranked by quality/value composite score and the top 75 stocks are included in the Underlying Index. The Underlying Index components are weighted by growth score and no security will have a weight below 0.05% or above 5%. Additionally, each sector will be subject to a maximum weight of 40%. As of June 30, 2020, the Underlying Index was comprised of 75 constituents with market capitalizations ranging from $1.6 trillion to $4.4 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more 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 GARP ETF (SPGP)
Historical Stock Data for Invesco S&P 500 GARP ETF (SPGP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-23 | $100.66 | $101.75 | $100.50 | $101.58 | $101.58 | 210,477 |
2024-04-22 | $100.46 | $101.42 | $99.65 | $100.77 | $100.77 | 357,953 |
2024-04-19 | $100.18 | $100.91 | $99.76 | $100.07 | $100.07 | 226,451 |
2024-04-18 | $101.09 | $101.14 | $99.85 | $100.03 | $100.03 | 259,431 |
2024-04-17 | $101.54 | $101.87 | $100.49 | $100.57 | $100.57 | 533,090 |
2024-04-16 | $102.04 | $102.04 | $100.99 | $101.52 | $101.52 | 385,846 |
2024-04-15 | $104.10 | $104.25 | $101.86 | $102.24 | $102.24 | 192,975 |
2024-04-12 | $104.68 | $105.00 | $102.99 | $103.36 | $103.36 | 215,346 |
2024-04-11 | $105.10 | $105.40 | $104.22 | $105.23 | $105.23 | 523,748 |
2024-04-10 | $105.01 | $105.36 | $104.22 | $104.82 | $104.82 | 281,928 |
2024-04-09 | $106.34 | $106.56 | $105.19 | $106.29 | $106.29 | 238,668 |
2024-04-08 | $106.03 | $106.25 | $105.69 | $105.80 | $105.80 | 182,102 |
2024-04-05 | $105.25 | $106.14 | $105.08 | $105.89 | $105.89 | 281,975 |
2024-04-04 | $107.02 | $107.06 | $104.85 | $105.10 | $105.10 | 185,264 |
2024-04-03 | $105.61 | $106.50 | $105.61 | $106.35 | $106.35 | 238,760 |
2024-04-02 | $105.97 | $105.98 | $105.19 | $105.86 | $105.86 | 331,354 |
2024-04-01 | $106.84 | $106.89 | $106.25 | $106.72 | $106.72 | 326,200 |
2024-03-28 | $106.10 | $106.76 | $105.96 | $106.49 | $106.49 | 320,478 |
2024-03-27 | $104.66 | $105.84 | $104.66 | $105.84 | $105.84 | 441,051 |
2024-03-26 | $105.06 | $105.30 | $104.26 | $104.28 | $104.28 | 200,984 |
2024-03-25 | $104.93 | $105.48 | $104.83 | $104.87 | $104.87 | 165,542 |
2024-03-22 | $105.71 | $105.72 | $105.10 | $105.15 | $105.15 | 236,056 |
2024-03-21 | $105.35 | $105.91 | $105.18 | $105.64 | $105.64 | 518,845 |
2024-03-20 | $103.25 | $104.76 | $103.15 | $104.64 | $104.64 | 235,158 |
2024-03-19 | $102.65 | $103.45 | $102.52 | $103.45 | $103.45 | 150,761 |
2024-03-18 | $102.91 | $103.20 | $102.44 | $102.81 | $102.81 | 178,524 |
2024-03-15 | $102.29 | $103.13 | $102.15 | $102.73 | $102.73 | 197,150 |
2024-03-14 | $103.71 | $103.83 | $102.31 | $102.95 | $102.95 | 271,452 |
2024-03-13 | $103.43 | $104.04 | $103.35 | $103.61 | $103.61 | 254,270 |
2024-03-12 | $103.01 | $103.29 | $102.26 | $103.18 | $103.18 | 188,658 |
2024-03-11 | $102.06 | $102.67 | $101.56 | $102.66 | $102.66 | 207,083 |
2024-03-08 | $103.32 | $103.50 | $102.31 | $102.34 | $102.34 | 304,612 |
2024-03-07 | $102.30 | $103.45 | $102.30 | $103.10 | $103.10 | 301,124 |
2024-03-06 | $101.93 | $102.25 | $101.49 | $101.84 | $101.84 | 272,751 |
2024-03-05 | $101.41 | $101.79 | $100.65 | $101.05 | $101.05 | 488,271 |
2024-03-04 | $102.84 | $102.92 | $101.90 | $101.98 | $101.98 | 215,565 |
2024-03-01 | $101.83 | $102.75 | $101.66 | $102.71 | $102.71 | 263,490 |
2024-02-29 | $100.94 | $101.49 | $100.73 | $101.34 | $101.34 | 271,803 |
2024-02-28 | $100.47 | $100.89 | $100.20 | $100.52 | $100.52 | 215,306 |
2024-02-27 | $101.00 | $101.12 | $100.71 | $100.80 | $100.80 | 299,975 |
2024-02-26 | $100.53 | $101.07 | $100.32 | $100.67 | $100.67 | 337,427 |
2024-02-23 | $100.40 | $100.70 | $100.18 | $100.41 | $100.41 | 339,972 |
2024-02-22 | $99.77 | $100.68 | $99.48 | $100.39 | $100.39 | 390,543 |
2024-02-21 | $98.42 | $99.17 | $98.25 | $99.17 | $99.17 | 469,607 |
2024-02-20 | $98.60 | $98.62 | $98.01 | $98.32 | $98.32 | 844,499 |
2024-02-16 | $99.66 | $100.05 | $99.11 | $99.18 | $99.18 | 361,721 |
2024-02-15 | $98.51 | $99.79 | $98.51 | $99.59 | $99.59 | 372,101 |
2024-02-14 | $97.97 | $98.24 | $97.33 | $98.15 | $98.15 | 370,739 |
2024-02-13 | $97.51 | $97.91 | $96.61 | $97.27 | $97.27 | 454,918 |
2024-02-12 | $98.70 | $99.70 | $98.70 | $99.20 | $99.20 | 235,832 |
2024-02-09 | $98.13 | $98.54 | $97.84 | $98.43 | $98.43 | 345,072 |
2024-02-08 | $97.33 | $98.07 | $97.24 | $97.95 | $97.95 | 517,450 |
2024-02-07 | $96.94 | $97.33 | $96.46 | $97.08 | $97.08 | 424,658 |
2024-02-06 | $96.13 | $96.44 | $96.01 | $96.22 | $96.22 | 521,842 |
2024-02-05 | $95.94 | $96.29 | $95.15 | $95.89 | $95.89 | 388,705 |
2024-02-02 | $95.94 | $96.64 | $95.32 | $96.25 | $96.25 | 616,724 |
2024-02-01 | $96.21 | $96.46 | $95.43 | $96.24 | $96.24 | 306,509 |
2024-01-31 | $97.13 | $97.14 | $95.71 | $95.72 | $95.72 | 330,801 |
2024-01-30 | $96.62 | $97.67 | $96.59 | $97.52 | $97.52 | 445,817 |
2024-01-29 | $96.50 | $97.08 | $96.11 | $97.08 | $97.08 | 192,345 |
2024-01-26 | $96.72 | $96.92 | $96.16 | $96.56 | $96.56 | 255,051 |
2024-01-25 | $96.73 | $96.89 | $96.05 | $96.77 | $96.77 | 240,332 |
2024-01-24 | $96.70 | $96.80 | $95.92 | $96.03 | $96.03 | 349,662 |
2024-01-23 | $96.40 | $96.66 | $95.88 | $96.26 | $96.26 | 476,581 |
2024-01-22 | $95.67 | $96.48 | $95.62 | $96.30 | $96.30 | 298,103 |
2024-01-19 | $95.16 | $95.73 | $94.71 | $95.62 | $95.62 | 321,754 |
2024-01-18 | $94.55 | $94.94 | $93.91 | $94.87 | $94.87 | 372,736 |
2024-01-17 | $94.16 | $94.60 | $93.84 | $94.23 | $94.23 | 544,870 |
2024-01-16 | $95.51 | $95.51 | $94.80 | $95.06 | $95.06 | 881,272 |
2024-01-12 | $96.54 | $96.69 | $95.58 | $95.92 | $95.92 | 217,861 |
2024-01-11 | $95.96 | $96.06 | $95.20 | $95.88 | $95.88 | 304,885 |
2024-01-10 | $96.19 | $96.19 | $95.45 | $95.91 | $95.91 | 360,265 |
2024-01-09 | $96.48 | $96.48 | $95.77 | $96.10 | $96.10 | 417,829 |
2024-01-08 | $95.96 | $96.91 | $95.39 | $96.91 | $96.91 | 283,652 |
2024-01-05 | $96.22 | $96.86 | $95.85 | $96.22 | $96.22 | 598,626 |
2024-01-04 | $97.16 | $97.42 | $96.07 | $96.15 | $96.15 | 348,767 |
2024-01-03 | $97.37 | $97.88 | $96.67 | $97.36 | $97.36 | 365,735 |
2024-01-02 | $97.58 | $98.41 | $97.48 | $97.89 | $97.89 | 383,807 |
2023-12-29 | $98.51 | $98.69 | $97.80 | $98.04 | $98.04 | 288,853 |
2023-12-28 | $99.02 | $99.11 | $98.50 | $98.55 | $98.55 | 471,802 |
2023-12-27 | $99.21 | $99.27 | $98.70 | $99.05 | $99.05 | 266,377 |
2023-12-26 | $98.61 | $99.38 | $98.61 | $99.14 | $99.14 | 328,914 |
2023-12-22 | $98.37 | $98.68 | $97.90 | $98.27 | $98.27 | 366,328 |
2023-12-21 | $97.55 | $97.92 | $97.11 | $97.90 | $97.90 | 293,693 |
2023-12-20 | $98.08 | $98.65 | $96.71 | $96.76 | $96.76 | 392,033 |
2023-12-19 | $97.59 | $98.42 | $97.46 | $98.42 | $98.42 | 436,552 |
2023-12-18 | $97.93 | $97.97 | $97.25 | $97.29 | $97.29 | 317,640 |
2023-12-15 | $97.77 | $97.92 | $97.36 | $97.56 | $97.16 | 361,275 |
2023-12-14 | $96.74 | $98.06 | $96.74 | $97.91 | $97.51 | 758,605 |
2023-12-13 | $94.22 | $95.90 | $93.99 | $95.84 | $95.84 | 617,413 |
2023-12-12 | $94.33 | $94.33 | $93.77 | $94.12 | $94.12 | 270,468 |
2023-12-11 | $93.43 | $94.49 | $93.43 | $94.44 | $94.44 | 342,656 |
2023-12-08 | $93.08 | $93.80 | $92.92 | $93.40 | $93.40 | 267,303 |
2023-12-07 | $92.91 | $93.15 | $92.73 | $93.06 | $93.06 | 194,052 |
2023-12-06 | $93.31 | $93.69 | $92.43 | $92.45 | $92.45 | 266,125 |
2023-12-05 | $93.53 | $93.58 | $92.98 | $93.08 | $93.08 | 214,985 |
2023-12-04 | $93.71 | $94.39 | $93.52 | $93.87 | $93.87 | 334,311 |
2023-12-01 | $93.39 | $94.80 | $93.08 | $94.33 | $94.33 | 428,446 |
2023-11-30 | $93.09 | $93.42 | $92.64 | $93.42 | $93.42 | 310,030 |
2023-11-29 | $93.25 | $93.49 | $92.56 | $92.71 | $92.71 | 250,017 |
2023-11-28 | $92.74 | $93.29 | $92.50 | $92.67 | $92.67 | 673,523 |
2023-11-27 | $92.84 | $92.97 | $92.52 | $92.81 | $92.81 | 365,720 |
2023-11-24 | $92.85 | $93.44 | $92.85 | $93.24 | $93.24 | 149,184 |
2023-11-22 | $92.50 | $93.09 | $92.26 | $92.99 | $92.99 | 302,338 |
2023-11-21 | $92.89 | $92.92 | $92.47 | $92.78 | $92.78 | 222,897 |
2023-11-20 | $92.81 | $93.41 | $92.54 | $93.21 | $93.21 | 352,262 |
2023-11-17 | $92.37 | $92.84 | $92.16 | $92.67 | $92.67 | 399,269 |
2023-11-16 | $92.51 | $92.73 | $91.50 | $92.03 | $92.03 | 409,243 |
2023-11-15 | $92.73 | $93.69 | $92.67 | $92.80 | $92.80 | 398,764 |
2023-11-14 | $91.65 | $92.87 | $91.65 | $92.57 | $92.57 | 377,700 |
2023-11-13 | $90.19 | $90.46 | $89.97 | $90.29 | $90.29 | 236,919 |
2023-11-10 | $89.56 | $90.43 | $89.16 | $90.38 | $90.38 | 378,987 |
2023-11-09 | $89.98 | $89.99 | $88.91 | $88.94 | $88.94 | 258,356 |
2023-11-08 | $89.90 | $90.37 | $89.36 | $89.52 | $89.52 | 366,667 |
2023-11-07 | $90.00 | $90.18 | $89.47 | $89.99 | $89.99 | 427,873 |
2023-11-06 | $91.19 | $91.27 | $90.03 | $90.47 | $90.47 | 438,985 |
2023-11-03 | $90.80 | $91.61 | $90.75 | $91.08 | $91.08 | 494,656 |
2023-11-02 | $88.79 | $90.23 | $88.63 | $90.18 | $90.18 | 455,979 |
2023-11-01 | $87.92 | $88.52 | $87.56 | $88.27 | $88.27 | 349,592 |
2023-10-31 | $87.23 | $87.76 | $86.74 | $87.68 | $87.68 | 243,039 |
2023-10-30 | $86.91 | $87.23 | $86.16 | $86.95 | $86.95 | 442,415 |
2023-10-27 | $87.49 | $87.49 | $86.30 | $86.55 | $86.55 | 423,210 |
2023-10-26 | $87.21 | $87.83 | $86.88 | $87.21 | $87.21 | 424,544 |
2023-10-25 | $88.52 | $88.52 | $87.40 | $87.65 | $87.65 | 351,157 |
2023-10-24 | $89.08 | $89.38 | $88.48 | $88.77 | $88.77 | 316,466 |
2023-10-23 | $88.97 | $89.36 | $88.50 | $88.63 | $88.63 | 411,705 |
2023-10-20 | $90.73 | $90.73 | $89.42 | $89.45 | $89.45 | 332,665 |
2023-10-19 | $91.96 | $92.03 | $90.56 | $90.79 | $90.79 | 328,558 |
2023-10-18 | $92.73 | $92.73 | $91.80 | $92.01 | $92.01 | 290,158 |
2023-10-17 | $92.14 | $93.35 | $92.14 | $93.04 | $93.04 | 295,045 |
2023-10-16 | $92.35 | $92.88 | $92.10 | $92.63 | $92.63 | 293,118 |
2023-10-13 | $92.30 | $92.41 | $91.47 | $91.72 | $91.72 | 297,764 |
2023-10-12 | $92.48 | $92.48 | $91.07 | $91.58 | $91.58 | 231,722 |
2023-10-11 | $91.98 | $92.18 | $91.37 | $92.14 | $92.14 | 283,799 |
2023-10-10 | $91.58 | $92.57 | $91.39 | $91.93 | $91.93 | 306,113 |
2023-10-09 | $90.31 | $91.56 | $90.14 | $91.35 | $91.35 | 316,098 |
2023-10-06 | $88.84 | $90.59 | $88.41 | $90.00 | $90.00 | 273,525 |
2023-10-05 | $88.75 | $89.13 | $88.36 | $88.88 | $88.88 | 317,089 |
2023-10-04 | $89.31 | $89.31 | $88.21 | $89.03 | $89.03 | 430,083 |
2023-10-03 | $89.79 | $90.29 | $88.76 | $89.35 | $89.35 | 469,965 |
2023-10-02 | $91.19 | $91.19 | $89.75 | $90.38 | $90.38 | 374,312 |
2023-09-29 | $92.37 | $92.38 | $90.98 | $91.24 | $91.24 | 322,419 |
2023-09-28 | $90.98 | $92.09 | $90.85 | $91.83 | $91.83 | 270,472 |
2023-09-27 | $90.80 | $91.44 | $90.40 | $90.98 | $90.98 | 248,570 |
2023-09-26 | $90.66 | $90.96 | $89.91 | $90.09 | $90.09 | 276,000 |
2023-09-25 | $90.28 | $91.29 | $90.28 | $91.29 | $91.29 | 318,369 |
2023-09-22 | $90.92 | $91.23 | $90.42 | $90.49 | $90.49 | 290,431 |
2023-09-21 | $91.46 | $91.62 | $90.50 | $90.50 | $90.50 | 369,585 |
2023-09-20 | $92.93 | $93.39 | $91.82 | $91.82 | $91.82 | 463,936 |
2023-09-19 | $92.92 | $93.18 | $92.28 | $92.83 | $92.83 | 360,070 |
2023-09-18 | $92.97 | $93.31 | $92.78 | $92.90 | $92.90 | 225,904 |
2023-09-15 | $94.19 | $94.19 | $93.13 | $93.31 | $92.97 | 364,605 |
2023-09-14 | $94.35 | $94.78 | $94.14 | $94.65 | $94.65 | 181,656 |
2023-09-13 | $94.01 | $94.14 | $93.15 | $93.52 | $93.52 | 239,132 |
2023-09-12 | $93.74 | $94.29 | $93.63 | $93.82 | $93.82 | 224,745 |
2023-09-11 | $94.74 | $94.94 | $93.62 | $93.76 | $93.76 | 422,684 |
2023-09-08 | $94.05 | $94.59 | $93.96 | $94.16 | $94.16 | 364,403 |
2023-09-07 | $93.87 | $94.14 | $93.41 | $93.95 | $93.95 | 162,224 |
2023-09-06 | $94.75 | $95.25 | $93.81 | $94.40 | $94.40 | 204,028 |
2023-09-05 | $95.63 | $95.72 | $94.90 | $94.95 | $94.95 | 500,142 |
2023-09-01 | $95.41 | $95.71 | $95.16 | $95.55 | $95.55 | 830,330 |
2023-08-31 | $94.88 | $94.95 | $94.43 | $94.43 | $94.43 | 192,082 |
2023-08-30 | $94.54 | $94.89 | $94.19 | $94.74 | $94.74 | 188,093 |
2023-08-29 | $93.03 | $94.39 | $92.84 | $94.34 | $94.34 | 275,737 |
2023-08-28 | $93.04 | $93.50 | $92.67 | $93.01 | $93.01 | 225,250 |
2023-08-25 | $92.52 | $92.85 | $91.50 | $92.43 | $92.43 | 1,219,438 |
2023-08-24 | $93.08 | $93.25 | $91.98 | $92.01 | $92.01 | 298,776 |
2023-08-23 | $92.71 | $93.22 | $92.19 | $93.09 | $93.09 | 354,522 |
2023-08-22 | $93.62 | $93.62 | $92.77 | $92.83 | $92.83 | 276,198 |
2023-08-21 | $93.07 | $93.48 | $92.55 | $93.29 | $93.29 | 211,431 |
2023-08-18 | $91.67 | $92.83 | $91.47 | $92.76 | $92.76 | 302,877 |
2023-08-17 | $92.90 | $93.38 | $92.11 | $92.21 | $92.21 | 285,394 |
2023-08-16 | $92.97 | $93.64 | $92.29 | $92.29 | $92.29 | 239,927 |
2023-08-15 | $93.93 | $93.95 | $92.97 | $93.12 | $93.12 | 196,896 |
2023-08-14 | $94.04 | $94.57 | $93.58 | $94.57 | $94.57 | 183,325 |
2023-08-11 | $93.93 | $94.62 | $93.82 | $94.27 | $94.27 | 151,506 |
2023-08-10 | $95.09 | $95.72 | $93.87 | $94.25 | $94.25 | 323,684 |
2023-08-09 | $94.81 | $95.32 | $94.58 | $94.70 | $94.70 | 198,063 |
2023-08-08 | $93.77 | $94.59 | $93.25 | $94.50 | $94.50 | 232,075 |
2023-08-07 | $94.56 | $94.92 | $94.40 | $94.86 | $94.86 | 168,444 |
2023-08-04 | $94.59 | $95.33 | $94.09 | $94.20 | $94.20 | 189,700 |
2023-08-03 | $94.14 | $94.85 | $93.65 | $94.32 | $94.32 | 268,720 |
2023-08-02 | $95.00 | $95.23 | $94.06 | $94.31 | $94.31 | 219,873 |
2023-08-01 | $95.85 | $96.13 | $95.57 | $96.01 | $96.01 | 318,078 |
2023-07-31 | $95.71 | $96.18 | $95.71 | $96.18 | $96.18 | 247,594 |
2023-07-28 | $95.47 | $95.63 | $94.96 | $95.58 | $95.58 | 221,671 |
2023-07-27 | $95.91 | $96.16 | $94.50 | $94.79 | $94.79 | 295,013 |
2023-07-26 | $94.70 | $95.41 | $94.57 | $95.07 | $95.07 | 203,993 |
2023-07-25 | $94.27 | $95.47 | $94.27 | $95.07 | $95.07 | 237,944 |
2023-07-24 | $93.91 | $94.52 | $93.84 | $94.21 | $94.21 | 329,281 |
2023-07-21 | $93.74 | $93.92 | $93.24 | $93.73 | $93.73 | 233,743 |
2023-07-20 | $93.72 | $93.76 | $93.16 | $93.29 | $93.29 | 380,970 |
2023-07-19 | $93.91 | $94.26 | $93.59 | $93.84 | $93.84 | 425,913 |
2023-07-18 | $92.41 | $93.93 | $92.41 | $93.66 | $93.66 | 375,215 |
2023-07-17 | $91.89 | $92.81 | $91.76 | $92.49 | $92.49 | 259,538 |
2023-07-14 | $93.03 | $93.03 | $91.91 | $92.09 | $92.09 | 234,467 |
2023-07-13 | $92.82 | $93.25 | $92.66 | $93.02 | $93.02 | 1,004,101 |
2023-07-12 | $92.79 | $92.97 | $92.35 | $92.49 | $92.49 | 414,163 |
2023-07-11 | $91.05 | $92.08 | $91.03 | $91.93 | $91.93 | 176,160 |
2023-07-10 | $89.76 | $90.84 | $89.76 | $90.84 | $90.84 | 297,138 |
2023-07-07 | $88.83 | $90.66 | $88.82 | $89.86 | $89.86 | 246,082 |
2023-07-06 | $89.54 | $89.54 | $88.17 | $89.00 | $89.00 | 249,982 |
2023-07-05 | $90.78 | $90.78 | $90.02 | $90.27 | $90.27 | 187,946 |
2023-07-03 | $90.72 | $91.17 | $90.67 | $91.05 | $91.05 | 154,094 |
2023-06-30 | $90.70 | $91.13 | $90.42 | $90.78 | $90.78 | 209,828 |
2023-06-29 | $89.46 | $90.14 | $89.37 | $90.14 | $90.14 | 226,958 |
2023-06-28 | $88.99 | $89.46 | $88.57 | $89.39 | $89.39 | 221,674 |
2023-06-27 | $88.08 | $89.32 | $87.91 | $89.20 | $89.20 | 480,915 |
2023-06-26 | $87.45 | $88.36 | $87.38 | $87.94 | $87.94 | 217,660 |
2023-06-23 | $87.15 | $87.58 | $86.94 | $87.32 | $87.32 | 143,369 |
2023-06-22 | $87.91 | $88.04 | $87.38 | $87.92 | $87.92 | 187,058 |
2023-06-21 | $87.99 | $88.88 | $87.93 | $88.33 | $88.33 | 447,376 |
2023-06-20 | $88.95 | $88.95 | $87.92 | $88.26 | $88.26 | 382,164 |
2023-06-16 | $90.22 | $90.36 | $89.52 | $89.53 | $89.53 | 380,320 |
2023-06-15 | $88.47 | $90.03 | $88.47 | $89.83 | $89.83 | 259,491 |
2023-06-14 | $89.04 | $89.21 | $88.03 | $88.70 | $88.70 | 209,933 |
2023-06-13 | $88.62 | $89.25 | $88.62 | $89.14 | $89.14 | 271,586 |
2023-06-12 | $87.33 | $88.32 | $87.09 | $88.21 | $88.21 | 250,968 |
2023-06-09 | $87.41 | $87.76 | $87.16 | $87.22 | $87.22 | 208,008 |
2023-06-08 | $87.15 | $87.49 | $86.70 | $87.31 | $87.31 | 173,371 |
2023-06-07 | $87.37 | $87.82 | $87.18 | $87.25 | $87.25 | 284,614 |
2023-06-06 | $86.55 | $87.44 | $86.42 | $87.22 | $87.22 | 211,642 |
2023-06-05 | $87.00 | $87.11 | $86.48 | $86.64 | $86.64 | 188,036 |
2023-06-02 | $86.16 | $87.14 | $85.94 | $86.99 | $86.99 | 220,983 |
2023-06-01 | $84.93 | $85.81 | $84.46 | $85.57 | $85.57 | 206,535 |
2023-05-31 | $85.10 | $85.29 | $84.31 | $84.80 | $84.80 | 261,381 |
2023-05-30 | $86.13 | $86.15 | $85.34 | $85.68 | $85.68 | 287,222 |
2023-05-26 | $84.81 | $85.89 | $84.73 | $85.79 | $85.79 | 385,756 |
2023-05-25 | $84.67 | $84.97 | $84.23 | $84.71 | $84.71 | 267,574 |
2023-05-24 | $84.81 | $84.81 | $84.09 | $84.30 | $84.30 | 154,770 |
2023-05-23 | $85.65 | $85.86 | $85.10 | $85.18 | $85.18 | 292,924 |
2023-05-22 | $85.84 | $86.33 | $85.55 | $86.00 | $86.00 | 147,860 |
2023-05-19 | $86.20 | $86.33 | $85.52 | $85.77 | $85.77 | 305,503 |
2023-05-18 | $84.95 | $86.17 | $84.87 | $86.05 | $86.05 | 269,041 |
2023-05-17 | $84.51 | $85.27 | $84.07 | $85.09 | $85.09 | 374,107 |
2023-05-16 | $84.70 | $84.85 | $84.23 | $84.24 | $84.24 | 241,644 |
2023-05-15 | $84.57 | $85.07 | $84.21 | $85.07 | $85.07 | 162,011 |
2023-05-12 | $84.28 | $84.49 | $83.61 | $84.19 | $84.19 | 197,635 |
2023-05-11 | $84.19 | $84.21 | $83.74 | $84.13 | $84.13 | 496,832 |
2023-05-10 | $85.07 | $85.07 | $83.74 | $84.45 | $84.45 | 119,765 |
2023-05-09 | $84.17 | $84.65 | $84.00 | $84.35 | $84.35 | 104,260 |
2023-05-08 | $85.15 | $85.15 | $84.62 | $84.83 | $84.83 | 170,489 |
2023-05-05 | $84.43 | $85.33 | $84.43 | $85.02 | $85.02 | 307,846 |
2023-05-04 | $84.77 | $84.82 | $83.52 | $83.57 | $83.57 | 436,790 |
2023-05-03 | $85.19 | $86.36 | $85.00 | $85.07 | $85.07 | 229,389 |
2023-05-02 | $85.82 | $85.82 | $84.09 | $84.95 | $84.95 | 268,494 |
2023-05-01 | $86.07 | $86.44 | $86.06 | $86.19 | $86.19 | 192,701 |
2023-04-28 | $84.76 | $86.10 | $84.76 | $86.06 | $86.06 | 241,113 |
2023-04-27 | $84.04 | $84.99 | $83.81 | $84.92 | $84.92 | 729,816 |
2023-04-26 | $84.18 | $84.18 | $83.14 | $83.26 | $83.26 | 268,965 |
2023-04-25 | $85.60 | $85.60 | $84.16 | $84.19 | $84.19 | 226,365 |
2023-04-24 | $85.55 | $86.01 | $85.47 | $85.99 | $85.99 | 345,912 |
2023-04-21 | $85.77 | $85.77 | $85.13 | $85.57 | $85.57 | 203,126 |
2023-04-20 | $85.34 | $86.13 | $85.34 | $85.69 | $85.69 | 407,341 |
2023-04-19 | $85.33 | $85.74 | $85.03 | $85.67 | $85.67 | 246,363 |
2023-04-18 | $86.07 | $86.07 | $85.34 | $85.67 | $85.67 | 394,273 |
2023-04-17 | $85.68 | $85.71 | $85.07 | $85.69 | $85.69 | 206,321 |
2023-04-14 | $85.90 | $86.49 | $85.30 | $85.77 | $85.77 | 275,666 |
2023-04-13 | $85.41 | $86.22 | $85.17 | $86.01 | $86.01 | 150,679 |
2023-04-12 | $86.21 | $86.21 | $85.03 | $85.11 | $85.11 | 184,921 |
2023-04-11 | $85.04 | $85.93 | $85.04 | $85.61 | $85.61 | 212,976 |
2023-04-10 | $83.94 | $85.05 | $83.94 | $85.03 | $85.03 | 242,775 |
2023-04-06 | $84.37 | $84.65 | $83.92 | $84.46 | $84.46 | 141,703 |
2023-04-05 | $84.54 | $84.59 | $83.99 | $84.44 | $84.44 | 202,225 |
2023-04-04 | $85.84 | $85.84 | $84.39 | $84.70 | $84.70 | 243,582 |
2023-04-03 | $85.35 | $85.65 | $84.87 | $85.58 | $85.58 | 191,196 |
2023-03-31 | $84.32 | $85.33 | $84.26 | $85.30 | $85.30 | 196,259 |
2023-03-30 | $84.25 | $84.34 | $83.70 | $84.09 | $84.09 | 512,679 |
2023-03-29 | $83.50 | $83.76 | $83.19 | $83.70 | $83.70 | 221,251 |
2023-03-28 | $82.74 | $82.94 | $82.14 | $82.60 | $82.60 | 198,544 |
2023-03-27 | $83.35 | $83.42 | $82.54 | $82.86 | $82.86 | 178,095 |
2023-03-24 | $81.89 | $82.76 | $81.27 | $82.76 | $82.76 | 251,996 |
2023-03-23 | $82.79 | $83.68 | $81.68 | $82.33 | $82.33 | 247,415 |
2023-03-22 | $83.90 | $84.37 | $82.12 | $82.18 | $82.18 | 246,261 |
2023-03-21 | $83.64 | $84.07 | $83.27 | $83.80 | $83.80 | 260,060 |
2023-03-20 | $82.17 | $82.83 | $82.00 | $82.70 | $82.70 | 433,251 |
2023-03-17 | $82.90 | $83.05 | $81.72 | $82.00 | $81.75 | 257,573 |
2023-03-16 | $80.86 | $83.29 | $80.86 | $83.12 | $82.86 | 333,477 |
2023-03-15 | $81.37 | $81.51 | $80.32 | $81.51 | $81.26 | 926,890 |
2023-03-14 | $82.83 | $83.17 | $81.55 | $82.66 | $82.41 | 274,481 |
2023-03-13 | $80.97 | $82.58 | $80.33 | $81.44 | $81.19 | 431,737 |
2023-03-10 | $84.33 | $84.72 | $81.85 | $82.44 | $82.44 | 488,063 |
2023-03-09 | $86.89 | $87.17 | $84.34 | $84.58 | $84.58 | 260,759 |
2023-03-08 | $87.18 | $87.49 | $86.68 | $87.18 | $87.18 | 137,269 |
2023-03-07 | $88.49 | $88.53 | $86.89 | $87.02 | $87.02 | 175,848 |
2023-03-06 | $89.00 | $89.23 | $88.26 | $88.44 | $88.44 | 294,459 |
2023-03-03 | $87.86 | $89.04 | $87.76 | $88.87 | $88.87 | 248,869 |
2023-03-02 | $86.39 | $87.90 | $86.02 | $87.68 | $87.68 | 221,574 |
2023-03-01 | $87.04 | $87.31 | $86.63 | $86.95 | $86.95 | 145,551 |
2023-02-28 | $86.78 | $87.68 | $86.78 | $86.97 | $86.97 | 257,353 |
2023-02-27 | $87.67 | $87.81 | $86.72 | $86.92 | $86.92 | 119,089 |
2023-02-24 | $86.69 | $86.96 | $86.14 | $86.80 | $86.80 | 200,019 |
2023-02-23 | $87.80 | $87.98 | $86.62 | $87.75 | $87.75 | 248,295 |
2023-02-22 | $87.24 | $87.65 | $86.69 | $87.11 | $87.11 | 179,653 |
2023-02-21 | $88.42 | $88.43 | $86.93 | $86.93 | $86.93 | 287,571 |
2023-02-17 | $89.48 | $89.48 | $88.56 | $89.18 | $89.18 | 295,340 |
2023-02-16 | $90.02 | $90.95 | $89.92 | $89.92 | $89.92 | 479,659 |
2023-02-15 | $90.22 | $91.23 | $90.11 | $91.21 | $91.21 | 2,038,453 |
2023-02-14 | $90.30 | $91.33 | $89.73 | $90.80 | $90.80 | 223,715 |
2023-02-13 | $90.00 | $90.80 | $89.63 | $90.79 | $90.79 | 164,451 |
2023-02-10 | $89.42 | $89.81 | $89.11 | $89.75 | $89.75 | 260,944 |
2023-02-09 | $91.36 | $91.42 | $89.39 | $89.70 | $89.70 | 409,911 |
2023-02-08 | $91.49 | $91.49 | $90.27 | $90.44 | $90.44 | 179,104 |
2023-02-07 | $90.41 | $92.13 | $90.10 | $91.89 | $91.89 | 364,750 |
2023-02-06 | $90.99 | $91.02 | $90.30 | $90.51 | $90.51 | 308,879 |
2023-02-03 | $91.66 | $92.54 | $91.26 | $91.51 | $91.51 | 422,787 |
2023-02-02 | $92.16 | $93.30 | $91.91 | $92.77 | $92.77 | 981,316 |
2023-02-01 | $89.46 | $91.81 | $89.10 | $91.26 | $91.26 | 227,539 |
2023-01-31 | $88.35 | $89.78 | $88.34 | $89.78 | $89.78 | 250,348 |
2023-01-30 | $88.98 | $89.27 | $87.98 | $88.08 | $88.08 | 262,363 |
2023-01-27 | $89.30 | $90.06 | $88.96 | $89.57 | $89.57 | 171,699 |
2023-01-26 | $89.27 | $89.54 | $88.32 | $89.54 | $89.54 | 462,723 |
2023-01-25 | $87.43 | $88.57 | $86.88 | $88.49 | $88.49 | 273,861 |
2023-01-24 | $88.34 | $88.49 | $87.80 | $88.18 | $88.18 | 191,319 |
2023-01-23 | $87.43 | $88.83 | $87.27 | $88.60 | $88.60 | 220,329 |
2023-01-20 | $85.50 | $87.09 | $85.17 | $87.06 | $87.06 | 175,363 |
2023-01-19 | $85.38 | $85.55 | $84.50 | $85.02 | $85.02 | 189,719 |
2023-01-18 | $87.04 | $87.79 | $85.82 | $85.83 | $85.83 | 227,549 |
2023-01-17 | $86.69 | $87.06 | $86.41 | $86.63 | $86.63 | 207,041 |
2023-01-13 | $85.55 | $86.70 | $85.51 | $86.59 | $86.59 | 125,928 |
2023-01-12 | $86.48 | $86.63 | $85.08 | $86.30 | $86.30 | 163,099 |
2023-01-11 | $85.33 | $86.14 | $85.11 | $86.14 | $86.14 | 663,541 |
2023-01-10 | $84.18 | $85.01 | $83.97 | $85.00 | $85.00 | 159,058 |
2023-01-09 | $84.78 | $85.53 | $84.23 | $84.30 | $84.30 | 402,662 |
2023-01-06 | $82.87 | $84.40 | $82.23 | $84.25 | $84.25 | 155,817 |
2023-01-05 | $82.53 | $82.54 | $81.62 | $82.11 | $82.11 | 296,116 |
2023-01-04 | $82.68 | $83.47 | $82.25 | $83.06 | $83.06 | 457,335 |
2023-01-03 | $83.16 | $83.23 | $81.56 | $82.08 | $82.08 | 173,338 |
2022-12-30 | $82.31 | $82.60 | $81.75 | $82.60 | $82.60 | 360,642 |
2022-12-29 | $81.82 | $83.19 | $81.71 | $82.96 | $82.96 | 451,939 |
2022-12-28 | $82.20 | $82.75 | $81.22 | $81.27 | $81.27 | 277,381 |
2022-12-27 | $82.82 | $82.82 | $82.01 | $82.31 | $82.31 | 282,515 |
2022-12-23 | $82.20 | $82.76 | $81.73 | $82.76 | $82.76 | 239,023 |
2022-12-22 | $83.03 | $83.03 | $81.00 | $82.46 | $82.46 | 417,921 |
2022-12-21 | $82.83 | $83.66 | $82.72 | $83.60 | $83.60 | 392,160 |
2022-12-20 | $81.81 | $82.43 | $81.42 | $82.12 | $82.12 | 260,494 |
2022-12-19 | $82.96 | $82.96 | $81.42 | $81.89 | $81.89 | 270,591 |
2022-12-16 | $83.34 | $83.46 | $82.42 | $82.99 | $82.73 | 386,331 |
2022-12-15 | $84.83 | $84.83 | $83.54 | $83.93 | $83.93 | 278,844 |
2022-12-14 | $86.38 | $86.92 | $85.19 | $85.69 | $85.69 | 329,296 |
2022-12-13 | $88.30 | $88.40 | $85.83 | $86.36 | $86.36 | 469,050 |
2022-12-12 | $84.86 | $85.75 | $84.43 | $85.69 | $85.69 | 228,353 |
2022-12-09 | $85.19 | $85.47 | $84.61 | $84.65 | $84.65 | 245,410 |
2022-12-08 | $85.26 | $85.74 | $84.79 | $85.34 | $85.34 | 294,530 |
2022-12-07 | $84.61 | $85.37 | $84.43 | $84.77 | $84.77 | 372,890 |
2022-12-06 | $85.92 | $85.94 | $84.16 | $84.81 | $84.81 | 229,255 |
2022-12-05 | $87.13 | $87.13 | $85.61 | $86.01 | $86.01 | 240,895 |
2022-12-02 | $86.76 | $87.80 | $86.73 | $87.61 | $87.61 | 197,498 |
2022-12-01 | $88.29 | $88.39 | $87.35 | $87.71 | $87.71 | 176,508 |
2022-11-30 | $85.85 | $87.98 | $84.99 | $87.98 | $87.98 | 238,641 |
2022-11-29 | $85.45 | $85.96 | $85.25 | $85.75 | $85.75 | 527,372 |
2022-11-28 | $86.06 | $86.46 | $85.22 | $85.40 | $85.40 | 129,717 |
2022-11-25 | $86.82 | $86.86 | $86.63 | $86.81 | $86.81 | 129,845 |
2022-11-23 | $86.41 | $87.03 | $86.30 | $86.82 | $86.82 | 437,650 |
2022-11-22 | $85.82 | $86.40 | $85.45 | $86.34 | $86.34 | 355,596 |
2022-11-21 | $85.17 | $85.27 | $84.60 | $85.13 | $85.13 | 182,010 |
2022-11-18 | $85.67 | $85.67 | $84.50 | $85.38 | $85.38 | 197,095 |
2022-11-17 | $84.06 | $84.92 | $83.64 | $84.85 | $84.85 | 201,845 |
2022-11-16 | $86.08 | $86.08 | $84.99 | $85.14 | $85.14 | 228,713 |
2022-11-15 | $87.39 | $87.46 | $85.71 | $86.62 | $86.62 | 258,796 |
2022-11-14 | $86.78 | $87.30 | $85.92 | $85.92 | $85.92 | 170,738 |
2022-11-11 | $86.33 | $87.29 | $85.80 | $87.00 | $87.00 | 192,470 |
2022-11-10 | $84.06 | $86.00 | $83.99 | $85.88 | $85.88 | 153,516 |
2022-11-09 | $82.16 | $82.52 | $80.84 | $80.95 | $80.95 | 156,493 |
2022-11-08 | $82.20 | $83.33 | $81.69 | $82.54 | $82.54 | 276,302 |
2022-11-07 | $81.51 | $82.02 | $80.81 | $81.97 | $81.97 | 165,398 |
2022-11-04 | $80.89 | $81.51 | $79.67 | $80.99 | $80.99 | 285,069 |
2022-11-03 | $79.40 | $80.20 | $78.73 | $79.67 | $79.67 | 279,620 |
2022-11-02 | $81.91 | $82.99 | $80.10 | $80.10 | $80.10 | 246,683 |
2022-11-01 | $83.00 | $83.01 | $81.73 | $82.26 | $82.26 | 360,174 |
2022-10-31 | $82.23 | $82.51 | $81.81 | $81.94 | $81.94 | 195,188 |
2022-10-28 | $80.71 | $82.59 | $80.71 | $82.50 | $82.50 | 188,994 |
2022-10-27 | $81.27 | $81.57 | $80.35 | $80.57 | $80.57 | 602,639 |
2022-10-26 | $80.71 | $81.86 | $80.59 | $80.83 | $80.83 | 298,635 |
2022-10-25 | $79.34 | $80.97 | $79.34 | $80.92 | $80.92 | 431,088 |
2022-10-24 | $78.51 | $79.50 | $78.17 | $79.31 | $79.31 | 226,317 |
2022-10-21 | $76.19 | $78.17 | $75.92 | $78.14 | $78.14 | 98,767 |
2022-10-20 | $77.05 | $78.12 | $76.16 | $76.40 | $76.40 | 192,809 |
2022-10-19 | $77.84 | $78.09 | $76.55 | $77.08 | $77.08 | 146,168 |
2022-10-18 | $78.92 | $79.19 | $77.59 | $78.37 | $78.37 | 444,730 |
2022-10-17 | $77.25 | $77.70 | $76.97 | $77.31 | $77.31 | 238,523 |
2022-10-14 | $78.48 | $78.48 | $75.69 | $75.79 | $75.79 | 134,123 |
2022-10-13 | $74.46 | $78.21 | $73.71 | $77.82 | $77.82 | 128,409 |
2022-10-12 | $76.32 | $76.51 | $75.75 | $75.91 | $75.91 | 161,178 |
2022-10-11 | $76.50 | $77.50 | $75.89 | $76.26 | $76.26 | 117,189 |
2022-10-10 | $77.32 | $77.40 | $76.32 | $76.84 | $76.84 | 53,738 |
2022-10-07 | $78.25 | $78.25 | $76.68 | $77.10 | $77.10 | 102,485 |
2022-10-06 | $79.30 | $79.94 | $78.94 | $79.09 | $79.09 | 141,438 |
2022-10-05 | $78.95 | $80.14 | $78.57 | $79.63 | $79.63 | 159,386 |
2022-10-04 | $78.69 | $79.91 | $78.69 | $79.89 | $79.89 | 231,184 |
2022-10-03 | $75.84 | $77.79 | $75.77 | $77.40 | $77.40 | 204,966 |
2022-09-30 | $75.69 | $76.59 | $74.77 | $74.83 | $74.83 | 175,895 |
2022-09-29 | $76.38 | $76.38 | $75.29 | $75.85 | $75.85 | 108,515 |
2022-09-28 | $75.77 | $77.52 | $75.61 | $77.15 | $77.15 | 262,360 |
2022-09-27 | $75.99 | $76.33 | $74.74 | $75.31 | $75.31 | 117,353 |
2022-09-26 | $76.05 | $76.64 | $74.97 | $75.11 | $75.11 | 176,747 |
2022-09-23 | $76.63 | $76.70 | $75.28 | $76.37 | $76.37 | 187,868 |
2022-09-22 | $78.31 | $78.38 | $77.34 | $77.47 | $77.47 | 113,694 |
2022-09-21 | $80.32 | $80.85 | $78.50 | $78.50 | $78.50 | 106,572 |
2022-09-20 | $80.41 | $80.41 | $79.15 | $79.77 | $79.77 | 68,086 |
2022-09-19 | $79.60 | $81.19 | $79.56 | $81.15 | $81.15 | 276,900 |
2022-09-16 | $80.65 | $80.76 | $79.94 | $80.66 | $80.37 | 127,443 |
2022-09-15 | $81.69 | $82.58 | $81.26 | $81.59 | $81.30 | 87,227 |
2022-09-14 | $82.39 | $82.39 | $81.25 | $81.97 | $81.97 | 111,056 |
2022-09-13 | $84.00 | $84.02 | $81.85 | $82.05 | $82.05 | 149,105 |
2022-09-12 | $85.87 | $86.27 | $85.54 | $85.95 | $85.95 | 197,038 |
2022-09-09 | $84.84 | $85.70 | $84.84 | $85.51 | $85.51 | 98,377 |
2022-09-08 | $82.90 | $84.31 | $82.31 | $84.26 | $84.26 | 261,870 |
2022-09-07 | $81.45 | $83.28 | $81.45 | $83.15 | $83.15 | 123,776 |
2022-09-06 | $82.39 | $82.39 | $81.14 | $81.53 | $81.53 | 106,394 |
2022-09-02 | $83.68 | $84.06 | $81.82 | $82.16 | $82.16 | 162,486 |
2022-09-01 | $82.08 | $82.73 | $81.18 | $82.68 | $82.68 | 230,851 |
2022-08-31 | $83.41 | $83.57 | $82.34 | $82.51 | $82.51 | 97,443 |
2022-08-30 | $84.25 | $84.25 | $82.69 | $83.10 | $83.10 | 170,842 |
2022-08-29 | $84.16 | $84.74 | $83.70 | $83.93 | $83.93 | 409,231 |
2022-08-26 | $87.87 | $87.87 | $84.66 | $84.70 | $84.70 | 142,097 |
2022-08-25 | $86.59 | $87.72 | $86.44 | $87.67 | $87.67 | 95,162 |
2022-08-24 | $85.94 | $86.56 | $85.73 | $86.23 | $86.23 | 92,626 |
2022-08-23 | $86.03 | $86.72 | $85.80 | $85.89 | $85.89 | 134,591 |
2022-08-22 | $86.69 | $86.74 | $85.78 | $85.95 | $85.95 | 138,685 |
2022-08-19 | $88.79 | $88.79 | $87.58 | $87.80 | $87.80 | 94,559 |
2022-08-18 | $89.12 | $89.46 | $88.78 | $89.25 | $89.25 | 234,631 |
2022-08-17 | $89.01 | $89.43 | $88.34 | $88.88 | $88.88 | 311,199 |
2022-08-16 | $89.49 | $90.31 | $89.22 | $89.86 | $89.86 | 548,013 |
2022-08-15 | $88.99 | $89.59 | $88.79 | $89.52 | $89.52 | 142,481 |
2022-08-12 | $88.70 | $89.51 | $88.46 | $89.43 | $89.43 | 140,478 |
2022-08-11 | $88.42 | $89.10 | $87.92 | $88.12 | $88.12 | 217,322 |
2022-08-10 | $87.02 | $87.91 | $86.89 | $87.73 | $87.73 | 267,782 |
2022-08-09 | $86.07 | $86.07 | $85.06 | $85.37 | $85.37 | 377,923 |
2022-08-08 | $86.22 | $86.94 | $86.05 | $86.15 | $86.15 | 69,604 |
2022-08-05 | $84.77 | $85.85 | $84.77 | $85.77 | $85.77 | 94,586 |
2022-08-04 | $85.53 | $85.82 | $85.34 | $85.60 | $85.60 | 125,509 |
2022-08-03 | $85.03 | $85.78 | $84.78 | $85.46 | $85.46 | 186,879 |
2022-08-02 | $85.13 | $85.56 | $84.26 | $84.41 | $84.41 | 84,234 |
2022-08-01 | $85.33 | $85.78 | $84.92 | $85.45 | $85.45 | 92,019 |
2022-07-29 | $85.00 | $86.08 | $84.86 | $85.86 | $85.86 | 129,442 |
2022-07-28 | $84.21 | $84.89 | $82.95 | $84.86 | $84.86 | 257,509 |
2022-07-27 | $82.85 | $84.44 | $82.43 | $84.07 | $84.07 | 172,315 |
2022-07-26 | $83.35 | $83.35 | $82.23 | $82.42 | $82.42 | 112,056 |
2022-07-25 | $83.51 | $83.75 | $83.06 | $83.54 | $83.54 | 85,514 |
2022-07-22 | $84.40 | $84.53 | $82.84 | $83.33 | $83.33 | 367,203 |
2022-07-21 | $83.92 | $84.43 | $83.00 | $84.43 | $84.43 | 138,877 |
2022-07-20 | $83.51 | $84.28 | $83.09 | $84.17 | $84.17 | 64,936 |
2022-07-19 | $82.04 | $83.67 | $82.01 | $83.56 | $83.56 | 86,487 |
2022-07-18 | $82.23 | $82.45 | $80.78 | $81.01 | $81.01 | 75,014 |
2022-07-15 | $80.92 | $81.55 | $80.29 | $81.55 | $81.55 | 119,737 |
2022-07-14 | $79.60 | $79.91 | $78.53 | $79.81 | $79.81 | 129,680 |
2022-07-13 | $80.13 | $81.07 | $79.60 | $80.59 | $80.59 | 129,255 |
2022-07-12 | $81.44 | $81.99 | $80.70 | $81.09 | $81.09 | 768,504 |
2022-07-11 | $81.82 | $82.01 | $81.38 | $81.47 | $81.47 | 78,303 |
2022-07-08 | $82.36 | $82.69 | $81.78 | $82.28 | $82.28 | 90,606 |
2022-07-07 | $81.61 | $82.58 | $81.61 | $82.42 | $82.42 | 62,488 |
2022-07-06 | $80.80 | $81.46 | $80.04 | $80.90 | $80.90 | 95,092 |
2022-07-05 | $79.34 | $80.61 | $78.64 | $80.61 | $80.61 | 68,252 |
2022-07-01 | $79.52 | $80.52 | $78.87 | $80.36 | $80.36 | 68,405 |
2022-06-30 | $79.37 | $80.44 | $78.54 | $79.60 | $79.60 | 91,684 |
2022-06-29 | $80.70 | $80.70 | $79.83 | $80.21 | $80.21 | 56,244 |
2022-06-28 | $82.59 | $83.10 | $80.61 | $80.68 | $80.68 | 83,527 |
2022-06-27 | $82.64 | $82.68 | $81.86 | $82.13 | $82.13 | 53,985 |
2022-06-24 | $80.44 | $82.30 | $80.41 | $82.26 | $82.26 | 103,445 |
2022-06-23 | $79.44 | $79.77 | $78.57 | $79.64 | $79.64 | 55,015 |
2022-06-22 | $78.14 | $79.60 | $77.95 | $78.93 | $78.93 | 92,919 |
2022-06-21 | $78.88 | $79.37 | $78.79 | $79.07 | $79.07 | 255,705 |
2022-06-17 | $77.50 | $78.26 | $77.03 | $77.76 | $77.53 | 83,495 |
2022-06-16 | $78.39 | $78.39 | $76.93 | $77.45 | $77.22 | 297,690 |
2022-06-15 | $79.57 | $80.59 | $78.34 | $79.57 | $79.34 | 88,514 |
2022-06-14 | $79.16 | $79.40 | $78.15 | $78.70 | $78.47 | 167,032 |
2022-06-13 | $79.84 | $80.02 | $78.47 | $78.75 | $78.52 | 116,392 |
2022-06-10 | $82.80 | $82.80 | $81.54 | $81.59 | $81.35 | 118,763 |
2022-06-09 | $85.13 | $85.55 | $83.77 | $83.82 | $83.58 | 73,154 |
2022-06-08 | $86.30 | $86.39 | $85.35 | $85.48 | $85.23 | 319,327 |
2022-06-07 | $85.24 | $86.82 | $85.21 | $86.71 | $86.46 | 48,520 |
2022-06-06 | $86.42 | $86.57 | $85.64 | $85.80 | $85.55 | 318,284 |
2022-06-03 | $85.78 | $86.04 | $85.42 | $85.60 | $85.35 | 51,803 |
2022-06-02 | $85.51 | $86.55 | $84.66 | $86.50 | $86.25 | 72,585 |
2022-06-01 | $86.75 | $86.75 | $84.71 | $85.29 | $85.04 | 179,302 |
2022-05-31 | $86.97 | $86.97 | $85.84 | $86.32 | $86.07 | 100,367 |
2022-05-27 | $85.98 | $87.45 | $85.98 | $87.40 | $87.15 | 115,847 |
2022-05-26 | $84.19 | $85.81 | $84.19 | $85.43 | $85.18 | 163,188 |
2022-05-25 | $82.56 | $84.00 | $82.56 | $83.62 | $83.38 | 172,608 |
2022-05-24 | $82.81 | $83.18 | $81.60 | $82.85 | $82.61 | 183,540 |
2022-05-23 | $83.02 | $83.57 | $82.48 | $83.35 | $83.11 | 100,442 |
2022-05-20 | $82.65 | $82.81 | $80.44 | $82.23 | $81.99 | 90,883 |
2022-05-19 | $81.82 | $82.95 | $81.33 | $82.06 | $81.82 | 229,708 |
2022-05-18 | $84.68 | $84.68 | $82.19 | $82.44 | $82.20 | 108,603 |
2022-05-17 | $85.54 | $86.00 | $84.73 | $85.95 | $85.70 | 104,349 |
2022-05-16 | $84.18 | $84.96 | $83.52 | $84.28 | $84.03 | 73,371 |
2022-05-13 | $83.67 | $84.61 | $83.52 | $84.33 | $84.08 | 210,245 |
2022-05-12 | $81.68 | $83.09 | $81.37 | $82.74 | $82.50 | 188,546 |
2022-05-11 | $83.01 | $84.35 | $82.04 | $82.08 | $81.84 | 100,045 |
2022-05-10 | $84.29 | $84.40 | $82.50 | $83.36 | $83.12 | 229,654 |
2022-05-09 | $84.36 | $84.71 | $82.71 | $83.16 | $82.92 | 367,693 |
2022-05-06 | $85.66 | $86.04 | $84.55 | $85.37 | $85.12 | 66,504 |
2022-05-05 | $88.17 | $88.17 | $85.54 | $86.27 | $86.02 | 72,682 |
2022-05-04 | $86.53 | $89.17 | $86.00 | $88.94 | $88.68 | 230,853 |
2022-05-03 | $85.85 | $87.03 | $85.85 | $86.55 | $86.30 | 78,967 |
2022-05-02 | $85.58 | $86.20 | $84.03 | $85.83 | $85.58 | 191,097 |
2022-04-29 | $87.81 | $88.15 | $85.39 | $85.51 | $85.26 | 105,894 |
2022-04-28 | $87.37 | $88.45 | $86.18 | $88.05 | $87.79 | 181,669 |
2022-04-27 | $86.58 | $87.34 | $86.03 | $86.26 | $86.01 | 96,968 |
2022-04-26 | $88.15 | $88.15 | $86.44 | $86.49 | $86.24 | 136,138 |
2022-04-25 | $87.69 | $88.71 | $86.66 | $88.66 | $88.40 | 174,830 |
2022-04-22 | $90.34 | $90.34 | $88.00 | $88.06 | $87.80 | 90,252 |
2022-04-21 | $92.68 | $92.86 | $90.41 | $90.59 | $90.33 | 94,236 |
2022-04-20 | $91.95 | $92.52 | $91.77 | $92.00 | $91.73 | 130,642 |
2022-04-19 | $89.87 | $91.45 | $89.87 | $91.27 | $91.00 | 135,255 |
2022-04-18 | $89.83 | $90.21 | $89.40 | $89.76 | $89.50 | 61,753 |
2022-04-14 | $91.00 | $91.40 | $90.01 | $90.04 | $89.78 | 123,572 |
2022-04-13 | $89.75 | $90.98 | $89.75 | $90.92 | $90.66 | 107,267 |
2022-04-12 | $90.73 | $91.47 | $89.45 | $89.75 | $89.49 | 58,399 |
2022-04-11 | $91.05 | $91.16 | $90.15 | $90.23 | $89.97 | 38,634 |
2022-04-08 | $91.27 | $91.88 | $90.92 | $91.34 | $91.07 | 44,419 |
2022-04-07 | $90.33 | $91.55 | $90.08 | $91.16 | $90.89 | 78,197 |
2022-04-06 | $90.00 | $90.51 | $89.54 | $90.29 | $90.03 | 91,203 |
2022-04-05 | $91.25 | $91.72 | $90.47 | $90.71 | $90.45 | 319,254 |
2022-04-04 | $91.47 | $91.61 | $91.11 | $91.56 | $91.29 | 147,742 |
2022-04-01 | $91.64 | $91.64 | $90.68 | $91.37 | $91.10 | 203,569 |
2022-03-31 | $92.73 | $92.73 | $91.18 | $91.24 | $90.97 | 324,968 |
2022-03-30 | $93.17 | $93.30 | $92.22 | $92.56 | $92.29 | 55,870 |
2022-03-29 | $93.02 | $93.41 | $92.40 | $93.20 | $92.93 | 88,202 |
2022-03-28 | $91.79 | $92.20 | $91.22 | $92.17 | $91.90 | 41,075 |
2022-03-25 | $91.77 | $91.92 | $91.20 | $91.85 | $91.58 | 57,693 |
2022-03-24 | $90.75 | $91.55 | $90.51 | $91.52 | $91.25 | 55,178 |
2022-03-23 | $91.34 | $91.34 | $90.31 | $90.33 | $90.07 | 126,425 |
2022-03-22 | $91.43 | $92.09 | $91.43 | $91.87 | $91.60 | 69,406 |
2022-03-21 | $91.31 | $91.79 | $90.46 | $91.05 | $90.78 | 61,271 |
2022-03-18 | $90.23 | $91.63 | $90.15 | $91.47 | $90.98 | 171,208 |
2022-03-17 | $88.96 | $90.51 | $88.92 | $90.49 | $90.00 | 109,133 |
2022-03-16 | $88.44 | $89.20 | $87.17 | $89.19 | $88.71 | 68,656 |
2022-03-15 | $86.37 | $87.78 | $86.35 | $87.63 | $87.16 | 72,781 |
2022-03-14 | $86.66 | $87.15 | $85.46 | $85.72 | $85.26 | 67,353 |
2022-03-11 | $87.84 | $88.01 | $86.13 | $86.13 | $85.67 | 61,719 |
2022-03-10 | $86.81 | $87.45 | $86.24 | $87.28 | $86.81 | 113,500 |
2022-03-09 | $87.30 | $88.22 | $87.08 | $87.75 | $87.28 | 85,780 |
2022-03-08 | $86.75 | $87.92 | $85.68 | $85.68 | $85.22 | 88,389 |
2022-03-07 | $89.16 | $89.16 | $86.71 | $86.78 | $86.31 | 187,071 |
2022-03-04 | $89.08 | $89.65 | $88.44 | $89.50 | $89.02 | 62,959 |
2022-03-03 | $90.64 | $90.64 | $89.27 | $89.91 | $89.43 | 99,430 |
2022-03-02 | $88.58 | $90.38 | $88.58 | $89.94 | $89.46 | 99,921 |
2022-03-01 | $89.10 | $89.65 | $87.87 | $88.28 | $87.81 | 72,354 |
2022-02-28 | $88.38 | $89.70 | $88.28 | $89.40 | $88.92 | 227,734 |
2022-02-25 | $87.37 | $89.47 | $87.37 | $89.36 | $88.88 | 93,795 |
2022-02-24 | $83.96 | $87.20 | $83.41 | $87.04 | $86.57 | 159,858 |
2022-02-23 | $87.72 | $87.90 | $85.68 | $85.74 | $85.28 | 155,406 |
2022-02-22 | $87.87 | $88.53 | $86.63 | $87.22 | $86.75 | 76,069 |
2022-02-18 | $88.87 | $89.06 | $87.98 | $88.36 | $87.88 | 39,221 |
2022-02-17 | $89.70 | $89.82 | $88.68 | $88.71 | $88.23 | 47,405 |
2022-02-16 | $89.68 | $90.56 | $89.30 | $90.37 | $89.88 | 38,729 |
2022-02-15 | $89.88 | $90.12 | $89.64 | $90.07 | $89.59 | 43,723 |
2022-02-14 | $89.20 | $89.46 | $88.12 | $88.76 | $88.28 | 99,176 |
2022-02-11 | $90.69 | $91.07 | $89.02 | $89.32 | $88.84 | 78,398 |
2022-02-10 | $91.24 | $92.30 | $90.37 | $90.66 | $90.17 | 50,154 |
2022-02-09 | $91.72 | $92.51 | $91.72 | $92.34 | $91.84 | 68,878 |
2022-02-08 | $89.94 | $91.06 | $89.90 | $90.83 | $90.34 | 67,858 |
2022-02-07 | $90.26 | $90.50 | $89.62 | $89.74 | $89.26 | 73,473 |
2022-02-04 | $89.89 | $90.66 | $89.07 | $89.95 | $89.47 | 76,036 |
2022-02-03 | $90.72 | $91.22 | $90.17 | $90.20 | $89.71 | 178,944 |
2022-02-02 | $91.17 | $92.16 | $91.08 | $91.98 | $91.49 | 198,104 |
2022-02-01 | $90.90 | $91.08 | $89.96 | $90.86 | $90.37 | 121,158 |
2022-01-31 | $89.27 | $90.61 | $88.95 | $90.60 | $90.11 | 206,155 |
2022-01-28 | $87.30 | $89.26 | $86.63 | $89.26 | $88.78 | 182,439 |
2022-01-27 | $88.90 | $89.28 | $87.00 | $87.46 | $86.99 | 81,116 |
2022-01-26 | $90.08 | $90.52 | $87.88 | $88.38 | $87.90 | 185,091 |
2022-01-25 | $89.26 | $89.96 | $87.68 | $88.87 | $88.39 | 98,419 |
2022-01-24 | $88.43 | $90.65 | $86.95 | $90.52 | $90.03 | 692,945 |
2022-01-21 | $90.42 | $91.31 | $89.43 | $89.50 | $89.02 | 170,065 |
2022-01-20 | $92.35 | $93.35 | $90.67 | $90.76 | $90.27 | 80,410 |
2022-01-19 | $93.37 | $93.53 | $91.88 | $91.88 | $91.39 | 53,200 |
2022-01-18 | $94.13 | $94.13 | $92.78 | $92.86 | $92.36 | 183,702 |
2022-01-14 | $94.20 | $94.72 | $93.53 | $94.71 | $94.20 | 301,013 |
2022-01-13 | $95.89 | $95.89 | $94.44 | $94.52 | $94.01 | 188,418 |
2022-01-12 | $95.61 | $95.89 | $94.95 | $95.32 | $94.81 | 58,746 |
2022-01-11 | $94.63 | $95.51 | $93.89 | $95.46 | $94.95 | 172,065 |
2022-01-10 | $94.05 | $94.61 | $92.95 | $94.58 | $94.07 | 200,499 |
2022-01-07 | $95.03 | $95.09 | $94.20 | $94.34 | $93.83 | 334,762 |
2022-01-06 | $94.84 | $95.57 | $94.47 | $94.98 | $94.47 | 299,526 |
2022-01-05 | $96.78 | $96.95 | $94.95 | $95.03 | $94.52 | 326,202 |
2022-01-04 | $96.86 | $97.10 | $96.30 | $96.68 | $96.16 | 97,119 |
2022-01-03 | $97.20 | $97.25 | $96.08 | $96.69 | $96.17 | 170,158 |
2021-12-31 | $97.22 | $97.44 | $97.02 | $97.03 | $96.51 | 29,421 |
2021-12-30 | $97.86 | $97.90 | $97.07 | $97.20 | $96.68 | 149,612 |
2021-12-29 | $97.18 | $97.76 | $97.16 | $97.61 | $97.08 | 244,953 |
2021-12-28 | $96.95 | $97.31 | $96.83 | $96.96 | $96.44 | 81,277 |
2021-12-27 | $95.86 | $96.95 | $95.86 | $96.95 | $96.43 | 124,559 |
2021-12-23 | $95.10 | $95.74 | $95.06 | $95.46 | $94.95 | 173,391 |
2021-12-22 | $93.90 | $94.72 | $93.82 | $94.72 | $94.21 | 293,501 |
2021-12-21 | $92.92 | $93.90 | $92.90 | $93.90 | $93.39 | 403,015 |
2021-12-20 | $92.72 | $92.72 | $91.62 | $92.35 | $91.85 | 46,789 |
2021-12-17 | $94.27 | $94.68 | $93.48 | $93.66 | $93.00 | 74,317 |
2021-12-16 | $96.04 | $96.04 | $94.33 | $94.65 | $93.98 | 54,073 |
2021-12-15 | $93.89 | $95.81 | $93.69 | $95.75 | $95.08 | 257,232 |
2021-12-14 | $93.69 | $94.24 | $93.30 | $93.76 | $93.10 | 35,762 |
2021-12-13 | $95.00 | $95.00 | $94.31 | $94.44 | $93.78 | 27,603 |
2021-12-10 | $94.82 | $94.88 | $94.09 | $94.88 | $94.21 | 33,864 |
2021-12-09 | $94.68 | $94.68 | $93.98 | $93.98 | $93.32 | 17,053 |
2021-12-08 | $94.70 | $94.84 | $94.09 | $94.79 | $94.12 | 71,756 |
2021-12-07 | $93.46 | $94.54 | $93.34 | $94.24 | $93.58 | 107,339 |
2021-12-06 | $92.01 | $92.63 | $91.55 | $92.29 | $91.64 | 40,694 |
2021-12-03 | $92.63 | $92.63 | $90.53 | $91.40 | $90.76 | 153,449 |
2021-12-02 | $90.89 | $92.41 | $90.73 | $92.02 | $91.37 | 62,648 |
2021-12-01 | $93.00 | $93.25 | $90.82 | $90.83 | $90.19 | 61,764 |
2021-11-30 | $93.35 | $93.66 | $91.61 | $91.77 | $91.12 | 48,315 |
2021-11-29 | $93.89 | $94.19 | $93.05 | $93.80 | $93.14 | 46,740 |
2021-11-26 | $93.32 | $93.86 | $92.78 | $92.93 | $92.28 | 24,367 |
2021-11-24 | $94.21 | $94.49 | $93.88 | $94.49 | $93.82 | 27,167 |
2021-11-23 | $94.02 | $94.32 | $93.20 | $94.30 | $93.64 | 26,684 |
2021-11-22 | $94.92 | $95.24 | $94.12 | $94.16 | $93.50 | 52,338 |
2021-11-19 | $94.88 | $95.26 | $94.54 | $94.54 | $93.87 | 166,281 |
2021-11-18 | $95.15 | $95.15 | $94.37 | $94.83 | $94.16 | 17,037 |
2021-11-17 | $95.57 | $95.57 | $94.81 | $94.86 | $94.19 | 71,102 |
2021-11-16 | $94.69 | $95.88 | $94.69 | $95.54 | $94.87 | 40,004 |
2021-11-15 | $95.19 | $95.19 | $94.53 | $94.65 | $93.98 | 47,186 |
2021-11-12 | $94.03 | $94.86 | $93.93 | $94.73 | $94.06 | 27,205 |
2021-11-11 | $93.52 | $93.65 | $93.32 | $93.58 | $92.92 | 41,316 |
2021-11-10 | $93.89 | $93.99 | $93.03 | $93.19 | $92.53 | 35,290 |
2021-11-09 | $93.98 | $94.33 | $93.72 | $94.04 | $93.38 | 38,932 |
2021-11-08 | $93.77 | $94.05 | $93.57 | $93.96 | $93.30 | 64,472 |
2021-11-05 | $94.03 | $94.25 | $93.16 | $93.57 | $92.92 | 73,252 |
2021-11-04 | $93.37 | $94.01 | $93.25 | $93.87 | $93.21 | 61,024 |
2021-11-03 | $92.63 | $93.24 | $92.35 | $93.22 | $92.56 | 97,781 |
2021-11-02 | $92.76 | $92.79 | $92.47 | $92.59 | $91.94 | 95,872 |
2021-11-01 | $92.90 | $93.09 | $92.38 | $92.76 | $92.11 | 75,193 |
2021-10-29 | $92.00 | $92.92 | $92.00 | $92.85 | $92.20 | 21,140 |
2021-10-28 | $91.52 | $92.37 | $91.52 | $92.37 | $91.72 | 232,414 |
2021-10-27 | $92.06 | $92.09 | $91.05 | $91.11 | $90.47 | 229,245 |
2021-10-26 | $92.78 | $92.78 | $91.90 | $91.90 | $91.25 | 36,556 |
2021-10-25 | $92.34 | $92.82 | $92.29 | $92.50 | $91.85 | 40,712 |
2021-10-22 | $92.04 | $92.51 | $91.89 | $92.27 | $91.62 | 47,756 |
2021-10-21 | $91.05 | $91.93 | $91.05 | $91.92 | $91.27 | 25,621 |
2021-10-20 | $90.77 | $91.34 | $90.77 | $91.25 | $90.61 | 59,394 |
2021-10-19 | $90.21 | $90.54 | $90.15 | $90.50 | $89.86 | 43,560 |
2021-10-18 | $89.14 | $89.84 | $88.90 | $89.83 | $89.20 | 60,297 |
2021-10-15 | $89.25 | $89.61 | $89.23 | $89.34 | $88.71 | 66,158 |
2021-10-14 | $88.12 | $88.83 | $88.12 | $88.80 | $88.17 | 35,346 |
2021-10-13 | $87.26 | $87.50 | $86.73 | $87.32 | $86.71 | 39,235 |
2021-10-12 | $87.35 | $87.63 | $86.91 | $87.07 | $86.46 | 33,595 |
2021-10-11 | $87.58 | $88.25 | $87.18 | $87.19 | $86.58 | 44,850 |
2021-10-08 | $88.24 | $88.24 | $87.60 | $87.75 | $87.13 | 20,589 |
2021-10-07 | $87.81 | $88.68 | $87.81 | $87.96 | $87.34 | 42,908 |
2021-10-06 | $86.34 | $87.08 | $85.86 | $87.08 | $86.47 | 220,636 |
2021-10-05 | $86.34 | $87.41 | $86.30 | $86.91 | $86.30 | 251,099 |
2021-10-04 | $87.00 | $87.23 | $85.81 | $86.15 | $85.54 | 55,586 |
2021-10-01 | $87.21 | $87.77 | $86.17 | $87.39 | $86.77 | 52,097 |
2021-09-30 | $88.59 | $88.79 | $86.95 | $86.99 | $86.38 | 73,590 |
2021-09-29 | $88.29 | $88.70 | $88.11 | $88.16 | $87.54 | 44,981 |
2021-09-28 | $89.37 | $89.44 | $87.88 | $87.99 | $87.37 | 53,800 |
2021-09-27 | $90.45 | $90.45 | $89.84 | $90.09 | $89.46 | 71,668 |
2021-09-24 | $90.07 | $90.66 | $90.07 | $90.58 | $89.94 | 46,569 |
2021-09-23 | $90.03 | $90.95 | $90.03 | $90.54 | $89.90 | 49,196 |
2021-09-22 | $89.55 | $90.00 | $89.18 | $89.59 | $88.96 | 61,308 |
2021-09-21 | $89.60 | $89.70 | $88.73 | $89.05 | $88.42 | 51,198 |
2021-09-20 | $89.17 | $89.61 | $88.21 | $89.10 | $88.47 | 84,323 |
2021-09-17 | $90.87 | $91.07 | $90.47 | $90.55 | $89.76 | 32,218 |
2021-09-16 | $90.93 | $91.27 | $90.64 | $91.00 | $90.20 | 276,233 |
2021-09-15 | $90.47 | $91.23 | $90.32 | $91.06 | $90.26 | 57,807 |
2021-09-14 | $91.19 | $91.28 | $90.34 | $90.43 | $89.64 | 232,491 |
2021-09-13 | $91.71 | $91.71 | $90.56 | $90.97 | $90.17 | 47,427 |
2021-09-10 | $91.90 | $91.95 | $91.18 | $91.19 | $90.39 | 34,299 |
2021-09-09 | $91.87 | $92.17 | $91.56 | $91.56 | $90.76 | 41,822 |
2021-09-08 | $92.13 | $92.22 | $91.77 | $92.02 | $91.21 | 53,571 |
2021-09-07 | $92.99 | $92.99 | $92.15 | $92.17 | $91.36 | 67,638 |
2021-09-03 | $93.00 | $93.38 | $92.88 | $93.21 | $92.39 | 27,398 |
2021-09-02 | $93.05 | $93.26 | $93.02 | $93.09 | $92.27 | 141,896 |
2021-09-01 | $92.93 | $92.93 | $92.28 | $92.64 | $91.83 | 49,873 |
2021-08-31 | $92.98 | $92.98 | $92.51 | $92.60 | $91.79 | 31,705 |
2021-08-30 | $92.62 | $93.18 | $92.62 | $92.92 | $92.11 | 65,908 |
2021-08-27 | $91.91 | $92.67 | $91.82 | $92.59 | $91.78 | 104,101 |
2021-08-26 | $92.16 | $92.16 | $91.60 | $91.66 | $90.86 | 41,314 |
2021-08-25 | $91.78 | $92.29 | $91.75 | $92.13 | $91.32 | 47,204 |
2021-08-24 | $91.78 | $91.92 | $91.62 | $91.78 | $90.98 | 35,342 |
2021-08-23 | $91.51 | $91.86 | $91.47 | $91.58 | $90.78 | 53,837 |
2021-08-20 | $90.73 | $91.38 | $90.60 | $91.26 | $90.46 | 36,562 |
2021-08-19 | $89.64 | $90.83 | $89.39 | $90.52 | $89.73 | 42,036 |
2021-08-18 | $91.17 | $91.53 | $90.23 | $90.23 | $89.44 | 56,769 |
2021-08-17 | $91.50 | $91.56 | $90.90 | $91.47 | $90.67 | 106,091 |
2021-08-16 | $91.30 | $91.99 | $91.17 | $91.99 | $91.18 | 30,700 |
2021-08-13 | $91.53 | $91.89 | $91.24 | $91.48 | $90.68 | 42,164 |
2021-08-12 | $91.40 | $91.40 | $91.10 | $91.32 | $90.52 | 46,625 |
2021-08-11 | $91.36 | $91.41 | $91.05 | $91.39 | $90.59 | 28,581 |
2021-08-10 | $91.08 | $91.33 | $90.92 | $91.00 | $90.20 | 32,181 |
2021-08-09 | $91.22 | $91.25 | $91.04 | $91.07 | $90.27 | 63,348 |
2021-08-06 | $91.13 | $91.29 | $90.82 | $91.14 | $90.34 | 55,223 |
2021-08-05 | $91.18 | $91.18 | $90.63 | $90.94 | $90.14 | 298,330 |
2021-08-04 | $90.97 | $91.47 | $90.97 | $91.16 | $90.36 | 75,101 |
2021-08-03 | $90.53 | $91.32 | $90.18 | $91.32 | $90.52 | 169,632 |
2021-08-02 | $90.53 | $90.80 | $90.37 | $90.37 | $89.58 | 145,816 |
2021-07-30 | $89.81 | $90.37 | $89.81 | $90.24 | $89.45 | 20,305 |
2021-07-29 | $89.87 | $90.40 | $89.85 | $90.20 | $89.41 | 34,839 |
2021-07-28 | $89.85 | $89.85 | $89.25 | $89.54 | $88.75 | 98,241 |
2021-07-27 | $89.89 | $89.89 | $89.10 | $89.66 | $88.88 | 28,820 |
2021-07-26 | $90.03 | $90.18 | $89.69 | $89.88 | $89.09 | 52,258 |
2021-07-23 | $89.51 | $90.05 | $89.41 | $90.05 | $89.26 | 82,551 |
2021-07-22 | $88.72 | $88.95 | $88.46 | $88.95 | $88.17 | 57,289 |
2021-07-21 | $88.49 | $88.74 | $88.32 | $88.74 | $87.96 | 91,379 |
2021-07-20 | $87.31 | $88.37 | $87.28 | $88.16 | $87.39 | 39,282 |
2021-07-19 | $87.00 | $87.05 | $86.35 | $86.83 | $86.07 | 103,757 |
2021-07-16 | $88.52 | $88.52 | $87.80 | $87.83 | $87.06 | 54,060 |
2021-07-15 | $88.09 | $88.28 | $87.82 | $88.22 | $87.45 | 31,724 |
2021-07-14 | $88.67 | $88.87 | $88.23 | $88.28 | $87.51 | 167,996 |
2021-07-13 | $88.90 | $88.90 | $88.37 | $88.37 | $87.60 | 81,590 |
2021-07-12 | $88.82 | $88.93 | $88.70 | $88.89 | $88.11 | 23,173 |
2021-07-09 | $88.13 | $88.69 | $88.11 | $88.68 | $87.90 | 66,163 |
2021-07-08 | $87.50 | $88.02 | $87.18 | $87.71 | $86.94 | 25,973 |
2021-07-07 | $88.26 | $88.63 | $87.87 | $88.54 | $87.76 | 85,929 |
2021-07-06 | $88.53 | $88.53 | $87.50 | $88.06 | $87.29 | 49,670 |
2021-07-02 | $88.30 | $88.56 | $88.21 | $88.52 | $87.75 | 31,685 |
2021-07-01 | $87.78 | $88.22 | $87.78 | $88.13 | $87.36 | 24,581 |
2021-06-30 | $87.53 | $87.79 | $87.46 | $87.64 | $86.87 | 24,294 |
2021-06-29 | $87.80 | $87.98 | $87.63 | $87.78 | $87.01 | 31,188 |
2021-06-28 | $87.10 | $87.58 | $86.96 | $87.52 | $86.75 | 37,905 |
2021-06-25 | $86.70 | $86.91 | $86.66 | $86.91 | $86.15 | 21,758 |
2021-06-24 | $86.39 | $86.53 | $86.21 | $86.47 | $85.71 | 74,789 |
2021-06-23 | $86.35 | $86.35 | $85.95 | $85.95 | $85.20 | 84,195 |
2021-06-22 | $85.77 | $86.29 | $85.53 | $86.20 | $85.45 | 80,552 |
2021-06-21 | $84.91 | $85.77 | $84.80 | $85.67 | $84.92 | 66,032 |
2021-06-18 | $85.24 | $85.24 | $84.53 | $84.58 | $83.72 | 49,565 |
2021-06-17 | $86.64 | $86.82 | $85.56 | $85.90 | $85.02 | 20,660 |
2021-06-16 | $86.82 | $86.98 | $86.21 | $86.71 | $85.82 | 38,466 |
2021-06-15 | $86.79 | $87.07 | $86.56 | $86.89 | $86.00 | 18,131 |
2021-06-14 | $87.00 | $87.00 | $86.39 | $86.82 | $85.93 | 17,892 |
2021-06-11 | $86.87 | $87.02 | $86.65 | $87.02 | $86.13 | 32,609 |
2021-06-10 | $87.20 | $87.29 | $86.64 | $86.67 | $85.78 | 29,120 |
2021-06-09 | $87.49 | $87.52 | $86.95 | $87.00 | $86.11 | 52,812 |
2021-06-08 | $87.55 | $87.58 | $86.93 | $87.47 | $86.58 | 32,209 |
2021-06-07 | $87.55 | $87.66 | $87.05 | $87.39 | $86.50 | 66,368 |
2021-06-04 | $87.14 | $87.43 | $86.90 | $87.34 | $86.45 | 13,574 |
2021-06-03 | $86.59 | $86.85 | $86.00 | $86.68 | $85.79 | 32,170 |
2021-06-02 | $87.14 | $87.14 | $86.67 | $86.92 | $86.03 | 47,498 |
2021-06-01 | $87.42 | $87.78 | $86.78 | $86.88 | $85.99 | 128,168 |
2021-05-28 | $87.21 | $87.35 | $86.62 | $86.93 | $86.04 | 67,886 |
2021-05-27 | $86.60 | $86.89 | $86.56 | $86.82 | $85.93 | 23,878 |
2021-05-26 | $85.95 | $86.34 | $85.95 | $86.24 | $85.36 | 170,631 |
2021-05-25 | $86.61 | $86.90 | $85.81 | $85.85 | $84.97 | 52,980 |
2021-05-24 | $86.33 | $86.56 | $86.11 | $86.24 | $85.36 | 63,083 |
2021-05-21 | $86.05 | $86.66 | $85.63 | $85.80 | $84.92 | 93,585 |
2021-05-20 | $85.19 | $85.94 | $85.19 | $85.67 | $84.80 | 30,427 |
2021-05-19 | $84.32 | $84.96 | $83.55 | $84.96 | $84.09 | 34,863 |
2021-05-18 | $86.27 | $86.38 | $85.27 | $85.31 | $84.44 | 116,391 |
2021-05-17 | $86.27 | $86.55 | $85.73 | $86.20 | $85.32 | 137,968 |
2021-05-14 | $85.67 | $86.68 | $85.52 | $86.54 | $85.66 | 103,459 |
2021-05-13 | $83.71 | $85.52 | $83.71 | $85.10 | $84.23 | 186,351 |
2021-05-12 | $85.16 | $85.59 | $83.47 | $83.61 | $82.76 | 205,273 |
2021-05-11 | $85.44 | $86.19 | $84.84 | $85.76 | $84.88 | 421,888 |
2021-05-10 | $87.89 | $87.92 | $86.72 | $86.72 | $85.83 | 300,535 |
2021-05-07 | $86.32 | $87.47 | $86.28 | $87.36 | $86.47 | 73,872 |
2021-05-06 | $86.38 | $86.45 | $85.55 | $86.44 | $85.56 | 117,671 |
2021-05-05 | $86.37 | $86.42 | $85.98 | $86.07 | $85.19 | 54,314 |
2021-05-04 | $85.61 | $85.85 | $84.82 | $85.85 | $84.97 | 122,969 |
2021-05-03 | $86.15 | $86.15 | $85.62 | $85.74 | $84.86 | 47,348 |
2021-04-30 | $85.60 | $85.71 | $85.23 | $85.39 | $84.52 | 17,395 |
2021-04-29 | $86.06 | $86.42 | $85.36 | $86.08 | $85.20 | 42,554 |
2021-04-28 | $85.74 | $85.77 | $85.15 | $85.25 | $84.38 | 85,052 |
2021-04-27 | $85.51 | $85.51 | $84.98 | $85.40 | $84.53 | 30,290 |
2021-04-26 | $85.33 | $85.44 | $85.13 | $85.23 | $84.36 | 33,314 |
2021-04-23 | $83.94 | $85.20 | $83.92 | $84.93 | $84.06 | 37,350 |
2021-04-22 | $84.46 | $84.51 | $83.34 | $83.58 | $82.73 | 104,750 |
2021-04-21 | $83.32 | $84.41 | $83.27 | $84.39 | $83.53 | 326,660 |
2021-04-20 | $83.88 | $83.92 | $82.79 | $83.17 | $82.32 | 327,138 |
2021-04-19 | $84.59 | $84.69 | $83.99 | $84.33 | $83.47 | 136,037 |
2021-04-16 | $84.93 | $84.95 | $84.47 | $84.75 | $83.88 | 35,122 |
2021-04-15 | $84.27 | $84.39 | $83.82 | $84.31 | $83.45 | 27,624 |
2021-04-14 | $83.58 | $84.22 | $83.57 | $83.65 | $82.80 | 103,705 |
2021-04-13 | $83.81 | $83.81 | $83.34 | $83.64 | $82.79 | 27,862 |
2021-04-12 | $83.93 | $84.14 | $83.64 | $83.86 | $83.00 | 46,817 |
2021-04-09 | $83.17 | $83.88 | $83.17 | $83.84 | $82.98 | 37,367 |
2021-04-08 | $83.30 | $83.30 | $82.62 | $83.06 | $82.21 | 79,261 |
2021-04-07 | $83.18 | $83.18 | $82.62 | $82.88 | $82.03 | 247,365 |
2021-04-06 | $83.26 | $83.35 | $82.98 | $83.03 | $82.18 | 49,702 |
2021-04-05 | $83.23 | $83.40 | $82.92 | $83.31 | $82.46 | 142,823 |
2021-04-01 | $82.15 | $82.42 | $81.77 | $82.42 | $81.58 | 94,328 |
2021-03-31 | $81.55 | $81.89 | $81.36 | $81.46 | $80.63 | 26,320 |
2021-03-30 | $80.91 | $81.40 | $80.66 | $81.14 | $80.31 | 524,658 |
2021-03-29 | $81.12 | $81.35 | $80.39 | $80.84 | $80.01 | 105,917 |
2021-03-26 | $80.84 | $81.50 | $80.12 | $81.50 | $80.67 | 32,016 |
2021-03-25 | $79.18 | $80.80 | $79.17 | $80.62 | $79.80 | 35,121 |
2021-03-24 | $81.01 | $81.42 | $79.84 | $79.84 | $79.02 | 37,905 |
2021-03-23 | $81.95 | $81.95 | $80.62 | $80.84 | $80.01 | 50,424 |
2021-03-22 | $82.43 | $82.62 | $82.04 | $82.34 | $81.50 | 42,819 |
2021-03-19 | $82.30 | $82.98 | $81.69 | $82.41 | $81.33 | 172,584 |
2021-03-18 | $82.82 | $83.78 | $82.28 | $82.43 | $81.35 | 66,025 |
2021-03-17 | $82.25 | $83.20 | $82.00 | $83.15 | $82.06 | 32,890 |
2021-03-16 | $83.43 | $83.43 | $82.46 | $82.65 | $81.57 | 143,971 |
2021-03-15 | $82.51 | $83.35 | $82.26 | $83.30 | $82.21 | 95,845 |
2021-03-12 | $81.71 | $82.45 | $81.71 | $82.43 | $81.35 | 49,942 |
2021-03-11 | $81.27 | $82.16 | $81.16 | $81.85 | $80.78 | 67,765 |
2021-03-10 | $80.46 | $81.15 | $80.20 | $80.76 | $79.71 | 58,973 |
2021-03-09 | $80.23 | $80.61 | $79.90 | $79.90 | $78.86 | 64,422 |
2021-03-08 | $79.38 | $80.68 | $79.33 | $79.58 | $78.54 | 500,155 |
2021-03-05 | $77.84 | $79.42 | $76.52 | $79.24 | $78.20 | 82,165 |
2021-03-04 | $78.28 | $78.68 | $76.15 | $77.15 | $76.14 | 75,630 |
2021-03-03 | $79.29 | $79.65 | $78.42 | $78.42 | $77.40 | 20,085 |
2021-03-02 | $79.86 | $79.87 | $79.31 | $79.31 | $78.27 | 19,776 |
2021-03-01 | $78.83 | $80.11 | $78.83 | $79.76 | $78.72 | 37,926 |
2021-02-26 | $78.16 | $78.60 | $77.52 | $77.86 | $76.84 | 28,808 |
2021-02-25 | $79.98 | $80.14 | $77.74 | $77.88 | $76.86 | 23,732 |
2021-02-24 | $78.62 | $80.16 | $78.60 | $80.13 | $79.08 | 16,399 |
2021-02-23 | $78.39 | $79.04 | $77.84 | $78.87 | $77.84 | 26,464 |
2021-02-22 | $78.44 | $79.31 | $78.44 | $78.87 | $77.84 | 24,803 |
2021-02-19 | $78.49 | $79.04 | $78.49 | $78.91 | $77.88 | 28,957 |
2021-02-18 | $77.71 | $78.33 | $77.64 | $78.22 | $77.20 | 25,758 |
2021-02-17 | $77.90 | $78.38 | $77.59 | $78.33 | $77.31 | 14,485 |
2021-02-16 | $78.41 | $78.71 | $78.36 | $78.36 | $77.34 | 29,804 |
2021-02-12 | $77.47 | $78.21 | $77.47 | $78.21 | $77.19 | 19,579 |
2021-02-11 | $77.64 | $77.81 | $77.07 | $77.70 | $76.68 | 18,212 |
2021-02-10 | $77.49 | $77.79 | $76.95 | $77.44 | $76.43 | 294,574 |
2021-02-09 | $76.87 | $77.35 | $76.87 | $77.28 | $76.27 | 25,439 |
2021-02-08 | $76.65 | $77.04 | $76.49 | $77.04 | $76.03 | 34,057 |
2021-02-05 | $76.15 | $76.53 | $76.04 | $76.14 | $75.15 | 28,752 |
2021-02-04 | $74.92 | $75.72 | $74.92 | $75.72 | $74.73 | 33,400 |
2021-02-03 | $74.65 | $74.65 | $74.07 | $74.42 | $73.45 | 24,282 |
2021-02-02 | $74.00 | $74.85 | $74.00 | $74.57 | $73.60 | 36,363 |
2021-02-01 | $72.83 | $73.55 | $72.37 | $73.54 | $72.58 | 17,497 |
2021-01-29 | $73.61 | $73.61 | $71.68 | $72.02 | $71.08 | 18,070 |
2021-01-28 | $73.42 | $74.24 | $73.42 | $73.73 | $72.77 | 15,571 |
2021-01-27 | $74.05 | $74.16 | $72.70 | $72.91 | $71.96 | 61,822 |
2021-01-26 | $75.77 | $75.77 | $75.04 | $75.08 | $74.10 | 531,143 |
2021-01-25 | $75.74 | $75.87 | $75.16 | $75.59 | $74.60 | 17,565 |
2021-01-22 | $75.46 | $75.78 | $75.39 | $75.66 | $74.67 | 30,937 |
2021-01-21 | $76.25 | $76.25 | $75.75 | $75.93 | $74.94 | 18,263 |
2021-01-20 | $76.08 | $76.08 | $75.55 | $75.97 | $74.98 | 34,274 |
2021-01-19 | $75.19 | $75.64 | $75.17 | $75.50 | $74.51 | 25,399 |
2021-01-15 | $74.89 | $75.08 | $74.28 | $74.85 | $73.87 | 27,401 |
2021-01-14 | $75.12 | $75.65 | $75.07 | $75.27 | $74.29 | 36,934 |
2021-01-13 | $75.09 | $75.09 | $74.68 | $74.73 | $73.75 | 27,005 |
2021-01-12 | $74.81 | $75.20 | $74.66 | $75.09 | $74.11 | 53,690 |
2021-01-11 | $73.83 | $74.82 | $73.83 | $74.54 | $73.57 | 43,556 |
2021-01-08 | $74.69 | $74.73 | $73.68 | $74.52 | $73.55 | 28,010 |
2021-01-07 | $73.69 | $74.51 | $73.67 | $74.36 | $73.39 | 27,057 |
2021-01-06 | $71.21 | $73.43 | $71.21 | $72.97 | $72.02 | 20,576 |
2021-01-05 | $70.88 | $71.50 | $70.85 | $71.36 | $70.43 | 21,815 |
2021-01-04 | $72.32 | $72.73 | $70.36 | $71.03 | $70.10 | 60,038 |
2020-12-31 | $71.72 | $72.12 | $71.47 | $72.05 | $71.11 | 19,106 |
2020-12-30 | $71.65 | $71.90 | $71.57 | $71.65 | $70.71 | 26,839 |
2020-12-29 | $71.92 | $71.92 | $71.17 | $71.29 | $70.36 | 16,808 |
2020-12-28 | $71.79 | $72.21 | $71.53 | $71.53 | $70.60 | 13,688 |
2020-12-24 | $71.12 | $71.35 | $71.05 | $71.35 | $70.41 | 14,958 |
2020-12-23 | $71.02 | $71.48 | $71.02 | $71.05 | $70.12 | 10,133 |
2020-12-22 | $70.88 | $71.02 | $70.79 | $70.84 | $69.91 | 14,972 |
2020-12-21 | $70.33 | $71.05 | $69.62 | $70.87 | $69.94 | 25,465 |
2020-12-18 | $71.38 | $71.61 | $70.66 | $71.22 | $70.16 | 19,627 |
2020-12-17 | $70.96 | $71.27 | $70.84 | $71.23 | $70.16 | 15,510 |
2020-12-16 | $70.74 | $70.84 | $70.40 | $70.67 | $69.62 | 16,805 |
2020-12-15 | $69.95 | $70.56 | $69.87 | $70.46 | $69.41 | 43,190 |
2020-12-14 | $70.36 | $70.57 | $69.54 | $69.54 | $68.50 | 10,573 |
2020-12-11 | $69.33 | $69.65 | $68.96 | $69.51 | $68.47 | 23,190 |
2020-12-10 | $69.41 | $69.97 | $69.41 | $69.89 | $68.85 | 38,406 |
2020-12-09 | $70.58 | $70.66 | $69.66 | $69.93 | $68.89 | 19,380 |
2020-12-08 | $70.26 | $70.52 | $70.15 | $70.41 | $69.36 | 403,690 |
2020-12-07 | $70.36 | $70.50 | $70.14 | $70.43 | $69.38 | 28,874 |
2020-12-04 | $70.00 | $70.52 | $70.00 | $70.52 | $69.47 | 22,526 |
2020-12-03 | $69.47 | $70.06 | $69.47 | $69.66 | $68.62 | 20,564 |
2020-12-02 | $68.65 | $69.31 | $68.65 | $69.24 | $68.21 | 7,617 |
2020-12-01 | $68.80 | $69.31 | $68.80 | $69.03 | $68.00 | 15,842 |
2020-11-30 | $68.71 | $68.71 | $67.59 | $67.91 | $66.90 | 15,888 |
2020-11-27 | $68.67 | $68.80 | $68.64 | $68.73 | $67.70 | 5,172 |
2020-11-25 | $68.81 | $68.81 | $68.11 | $68.54 | $67.51 | 65,725 |
2020-11-24 | $68.24 | $68.97 | $68.16 | $68.94 | $67.91 | 187,612 |
2020-11-23 | $67.25 | $67.88 | $67.15 | $67.74 | $66.73 | 118,847 |
2020-11-20 | $67.02 | $67.05 | $66.77 | $66.77 | $65.77 | 10,827 |
2020-11-19 | $66.74 | $67.24 | $66.62 | $67.24 | $66.24 | 11,708 |
2020-11-18 | $67.34 | $67.87 | $66.96 | $66.96 | $65.96 | 10,686 |
2020-11-17 | $67.16 | $67.46 | $66.70 | $67.36 | $66.35 | 21,886 |
2020-11-16 | $67.54 | $68.00 | $67.15 | $67.56 | $66.55 | 69,875 |
2020-11-13 | $65.51 | $66.70 | $65.51 | $66.66 | $65.66 | 31,388 |
2020-11-12 | $65.73 | $65.73 | $64.68 | $65.06 | $64.09 | 45,782 |
2020-11-11 | $66.25 | $66.25 | $65.74 | $66.00 | $65.01 | 14,611 |
2020-11-10 | $66.21 | $66.27 | $65.31 | $65.93 | $64.94 | 56,594 |
2020-11-09 | $67.01 | $67.80 | $66.24 | $66.24 | $65.25 | 32,275 |
2020-11-06 | $64.86 | $64.86 | $64.08 | $64.19 | $63.23 | 12,880 |
2020-11-05 | $64.49 | $64.94 | $64.34 | $64.70 | $63.73 | 306,323 |
2020-11-04 | $62.99 | $64.04 | $62.51 | $63.45 | $62.50 | 58,602 |
2020-11-03 | $61.92 | $62.78 | $61.92 | $62.58 | $61.65 | 19,405 |
2020-11-02 | $60.58 | $61.10 | $60.58 | $61.10 | $60.19 | 29,547 |
2020-10-30 | $59.78 | $60.11 | $59.08 | $59.87 | $58.98 | 22,303 |
2020-10-29 | $59.66 | $60.63 | $59.13 | $60.24 | $59.34 | 18,686 |
2020-10-28 | $60.14 | $60.44 | $59.50 | $59.57 | $58.68 | 25,005 |
2020-10-27 | $62.14 | $62.14 | $61.44 | $61.44 | $60.52 | 25,971 |
2020-10-26 | $62.93 | $62.99 | $61.50 | $62.10 | $61.17 | 40,746 |
2020-10-23 | $63.07 | $63.67 | $63.04 | $63.67 | $62.72 | 52,253 |
2020-10-22 | $62.21 | $63.04 | $62.13 | $62.96 | $62.02 | 53,725 |
2020-10-21 | $62.20 | $62.51 | $61.89 | $61.89 | $60.97 | 7,967 |
2020-10-20 | $62.20 | $63.00 | $62.20 | $62.35 | $61.42 | 21,800 |
2020-10-19 | $63.02 | $63.22 | $61.78 | $61.92 | $61.00 | 43,949 |
2020-10-16 | $63.14 | $63.26 | $62.87 | $62.87 | $61.93 | 17,633 |
2020-10-15 | $62.44 | $63.05 | $62.36 | $62.97 | $62.03 | 32,320 |
2020-10-14 | $63.11 | $63.52 | $62.86 | $62.87 | $61.93 | 18,485 |
2020-10-13 | $63.39 | $63.39 | $63.01 | $63.11 | $62.17 | 367,523 |
2020-10-12 | $63.12 | $63.73 | $63.06 | $63.64 | $62.69 | 18,010 |
2020-10-09 | $62.80 | $63.06 | $62.55 | $62.85 | $61.91 | 20,805 |
2020-10-08 | $62.11 | $62.46 | $62.01 | $62.46 | $61.53 | 27,795 |
2020-10-07 | $60.89 | $61.67 | $60.89 | $61.60 | $60.68 | 9,150 |
2020-10-06 | $61.18 | $61.81 | $60.28 | $60.31 | $59.41 | 24,763 |
2020-10-05 | $60.22 | $61.07 | $60.22 | $60.99 | $60.08 | 16,338 |
2020-10-02 | $58.56 | $60.00 | $58.56 | $59.66 | $58.77 | 63,084 |
2020-10-01 | $60.08 | $60.08 | $59.39 | $59.79 | $58.90 | 35,290 |
2020-09-30 | $59.19 | $60.04 | $59.18 | $59.56 | $58.67 | 25,965 |
2020-09-29 | $59.49 | $59.56 | $58.92 | $59.07 | $58.19 | 6,995 |
2020-09-28 | $59.05 | $59.53 | $58.97 | $59.44 | $58.55 | 16,840 |
2020-09-25 | $57.16 | $58.32 | $57.03 | $58.14 | $57.27 | 16,817 |
2020-09-24 | $56.75 | $57.89 | $56.48 | $57.29 | $56.43 | 54,516 |
2020-09-23 | $58.44 | $58.63 | $57.07 | $57.10 | $56.25 | 10,729 |
2020-09-22 | $58.29 | $58.41 | $57.59 | $58.40 | $57.53 | 9,212 |
2020-09-21 | $58.06 | $58.09 | $57.44 | $57.99 | $57.12 | 15,038 |
2020-09-18 | $60.15 | $60.15 | $59.23 | $59.40 | $58.36 | 34,681 |
2020-09-17 | $59.56 | $60.30 | $59.21 | $60.01 | $58.96 | 17,772 |
2020-09-16 | $60.65 | $61.33 | $60.46 | $60.49 | $59.43 | 10,790 |
2020-09-15 | $60.79 | $60.80 | $60.38 | $60.40 | $59.34 | 15,806 |
2020-09-14 | $59.75 | $60.46 | $59.75 | $60.31 | $59.26 | 22,283 |
2020-09-11 | $59.42 | $59.54 | $58.82 | $59.17 | $58.14 | 11,115 |
2020-09-10 | $60.30 | $60.64 | $59.00 | $59.17 | $58.14 | 8,922 |
2020-09-09 | $59.85 | $60.43 | $59.48 | $60.15 | $59.10 | 30,157 |
2020-09-08 | $59.71 | $59.90 | $59.08 | $59.11 | $58.08 | 23,095 |
2020-09-04 | $61.45 | $61.65 | $59.82 | $60.79 | $59.73 | 38,068 |
2020-09-03 | $62.60 | $62.86 | $60.54 | $61.17 | $60.10 | 146,372 |
2020-09-02 | $62.00 | $63.06 | $61.98 | $62.92 | $61.82 | 16,897 |
2020-09-01 | $61.35 | $61.96 | $61.29 | $61.96 | $60.88 | 19,401 |
2020-08-31 | $61.88 | $61.88 | $61.48 | $61.48 | $60.40 | 33,061 |
2020-08-28 | $61.90 | $62.00 | $61.65 | $61.98 | $60.90 | 12,455 |
2020-08-27 | $61.37 | $61.88 | $61.37 | $61.60 | $60.52 | 297,833 |
2020-08-26 | $61.14 | $61.45 | $61.03 | $61.35 | $60.28 | 8,951 |
2020-08-25 | $61.14 | $61.32 | $60.82 | $61.14 | $60.07 | 13,468 |
2020-08-24 | $60.39 | $60.94 | $60.31 | $60.93 | $59.86 | 15,727 |
2020-08-21 | $59.91 | $60.02 | $59.84 | $60.02 | $58.97 | 16,353 |
2020-08-20 | $59.70 | $60.14 | $59.70 | $60.00 | $58.95 | 15,705 |
2020-08-19 | $60.48 | $60.61 | $60.15 | $60.18 | $59.13 | 26,388 |
2020-08-18 | $60.60 | $60.60 | $60.17 | $60.28 | $59.23 | 67,491 |
2020-08-17 | $60.61 | $60.74 | $60.50 | $60.56 | $59.50 | 288,970 |
2020-08-14 | $60.14 | $60.73 | $60.14 | $60.53 | $59.47 | 39,766 |
2020-08-13 | $60.31 | $60.52 | $60.18 | $60.37 | $59.31 | 21,177 |
2020-08-12 | $60.68 | $60.69 | $60.18 | $60.46 | $59.40 | 12,648 |
2020-08-11 | $60.40 | $60.98 | $60.00 | $60.07 | $59.02 | 53,478 |
2020-08-10 | $59.88 | $60.10 | $59.79 | $59.98 | $58.93 | 18,146 |
2020-08-07 | $58.97 | $59.59 | $58.97 | $59.59 | $58.55 | 14,136 |
2020-08-06 | $58.72 | $59.17 | $58.72 | $59.15 | $58.12 | 14,694 |
2020-08-05 | $58.68 | $59.10 | $58.68 | $58.99 | $57.96 | 79,402 |
2020-08-04 | $58.29 | $58.46 | $58.16 | $58.38 | $57.36 | 24,821 |
2020-08-03 | $58.14 | $58.59 | $58.07 | $58.35 | $57.33 | 24,157 |
2020-07-31 | $57.99 | $57.99 | $57.13 | $57.99 | $56.98 | 16,412 |
2020-07-30 | $57.28 | $57.90 | $57.13 | $57.79 | $56.78 | 33,352 |
2020-07-29 | $57.21 | $58.25 | $57.21 | $58.18 | $57.16 | 30,217 |
2020-07-28 | $57.60 | $57.68 | $57.08 | $57.09 | $56.09 | 12,144 |
2020-07-27 | $57.39 | $57.81 | $57.17 | $57.78 | $56.77 | 16,591 |
2020-07-24 | $57.28 | $57.40 | $57.17 | $57.30 | $56.30 | 25,676 |
2020-07-23 | $58.25 | $58.60 | $57.55 | $57.84 | $56.83 | 41,612 |
2020-07-22 | $57.53 | $58.15 | $57.53 | $58.15 | $57.13 | 103,988 |
2020-07-21 | $57.60 | $57.90 | $57.48 | $57.73 | $56.72 | 23,015 |
2020-07-20 | $56.96 | $57.43 | $56.87 | $57.28 | $56.28 | 31,989 |
2020-07-17 | $57.26 | $57.33 | $56.79 | $57.21 | $56.21 | 26,793 |
2020-07-16 | $56.51 | $57.01 | $56.51 | $56.94 | $55.94 | 31,418 |
2020-07-15 | $56.50 | $57.12 | $56.28 | $57.01 | $56.01 | 40,368 |
2020-07-14 | $54.71 | $55.72 | $54.50 | $55.71 | $54.74 | 36,739 |
2020-07-13 | $56.00 | $56.39 | $54.94 | $54.95 | $53.99 | 61,141 |
2020-07-10 | $54.71 | $55.62 | $54.71 | $55.62 | $54.65 | 23,117 |
2020-07-09 | $55.55 | $55.55 | $54.29 | $54.71 | $53.75 | 53,688 |
2020-07-08 | $55.24 | $55.72 | $54.92 | $55.52 | $54.55 | 47,850 |
2020-07-07 | $55.57 | $55.96 | $55.08 | $55.17 | $54.21 | 28,845 |
2020-07-06 | $55.88 | $56.19 | $55.77 | $56.05 | $55.07 | 20,676 |
2020-07-02 | $55.53 | $55.84 | $54.93 | $55.01 | $54.05 | 33,677 |
2020-07-01 | $55.02 | $55.33 | $54.62 | $54.76 | $53.80 | 70,674 |
2020-06-30 | $53.92 | $55.00 | $53.92 | $54.94 | $53.98 | 38,690 |
2020-06-29 | $53.46 | $54.09 | $53.01 | $53.99 | $53.05 | 34,519 |
2020-06-26 | $54.27 | $54.27 | $53.10 | $53.15 | $52.22 | 34,273 |
2020-06-25 | $53.76 | $54.65 | $53.45 | $54.65 | $53.69 | 23,784 |
2020-06-24 | $55.46 | $55.54 | $53.65 | $53.96 | $53.02 | 74,015 |
2020-06-23 | $56.45 | $56.53 | $56.04 | $56.06 | $55.08 | 21,961 |
2020-06-22 | $55.58 | $56.05 | $55.43 | $55.90 | $54.92 | 24,694 |
2020-06-19 | $57.47 | $57.47 | $55.59 | $56.22 | $54.97 | 19,020 |
2020-06-18 | $56.14 | $56.81 | $55.97 | $56.42 | $55.16 | 27,142 |
2020-06-17 | $57.26 | $57.26 | $56.67 | $56.77 | $55.50 | 28,506 |
2020-06-16 | $57.91 | $57.91 | $56.27 | $56.99 | $55.72 | 17,639 |
2020-06-15 | $53.48 | $56.16 | $53.35 | $55.89 | $54.64 | 32,880 |
2020-06-12 | $55.99 | $56.31 | $54.12 | $55.24 | $54.01 | 19,899 |
2020-06-11 | $56.14 | $56.50 | $54.20 | $54.25 | $53.04 | 83,206 |
2020-06-10 | $59.30 | $59.30 | $58.22 | $58.22 | $56.92 | 20,369 |
2020-06-09 | $59.45 | $59.62 | $59.07 | $59.37 | $58.05 | 44,280 |
2020-06-08 | $60.38 | $60.63 | $59.94 | $60.50 | $59.15 | 148,652 |
2020-06-05 | $59.61 | $60.43 | $59.59 | $59.77 | $58.44 | 60,949 |
2020-06-04 | $57.32 | $57.97 | $57.09 | $57.81 | $56.52 | 77,301 |
2020-06-03 | $56.60 | $57.60 | $56.60 | $57.48 | $56.20 | 22,488 |
2020-06-02 | $55.63 | $56.07 | $55.56 | $56.07 | $54.82 | 71,896 |
2020-06-01 | $55.00 | $55.68 | $54.99 | $55.49 | $54.25 | 33,395 |
2020-05-29 | $54.73 | $55.34 | $54.28 | $55.16 | $53.93 | 25,128 |
2020-05-28 | $56.14 | $56.14 | $54.78 | $54.91 | $53.69 | 50,079 |
2020-05-27 | $55.29 | $55.69 | $54.35 | $55.69 | $54.45 | 67,500 |
2020-05-26 | $54.01 | $54.60 | $54.01 | $54.20 | $52.99 | 33,267 |
2020-05-22 | $52.65 | $52.65 | $52.06 | $52.53 | $51.36 | 38,594 |
2020-05-21 | $52.72 | $53.03 | $52.25 | $52.54 | $51.37 | 56,267 |
2020-05-20 | $52.55 | $53.14 | $52.55 | $52.86 | $51.68 | 24,105 |
2020-05-19 | $52.20 | $52.69 | $51.77 | $51.85 | $50.69 | 24,410 |
2020-05-18 | $51.24 | $52.62 | $51.24 | $52.31 | $51.14 | 104,088 |
2020-05-15 | $49.18 | $49.93 | $48.92 | $49.81 | $48.70 | 79,308 |
2020-05-14 | $48.01 | $49.64 | $47.36 | $49.60 | $48.49 | 107,374 |
2020-05-13 | $50.04 | $50.04 | $48.33 | $48.76 | $47.67 | 60,398 |
2020-05-12 | $51.96 | $51.99 | $50.34 | $50.41 | $49.29 | 39,744 |
2020-05-11 | $51.54 | $51.96 | $51.25 | $51.75 | $50.60 | 55,595 |
2020-05-08 | $51.37 | $52.09 | $51.16 | $52.04 | $50.88 | 67,581 |
2020-05-07 | $50.51 | $51.28 | $50.51 | $50.71 | $49.58 | 376,298 |
2020-05-06 | $50.43 | $50.59 | $49.66 | $49.66 | $48.55 | 183,507 |
2020-05-05 | $50.52 | $50.97 | $50.08 | $50.19 | $49.07 | 81,800 |
2020-05-04 | $48.98 | $49.69 | $48.98 | $49.69 | $48.58 | 12,427 |
2020-05-01 | $50.18 | $50.18 | $49.31 | $49.59 | $48.48 | 33,947 |
2020-04-30 | $52.20 | $52.20 | $51.21 | $51.39 | $50.24 | 33,345 |
2020-04-29 | $51.82 | $53.03 | $51.82 | $52.86 | $51.68 | 64,280 |
2020-04-28 | $50.94 | $51.46 | $50.43 | $50.69 | $49.56 | 49,894 |
2020-04-27 | $49.31 | $50.18 | $49.04 | $50.05 | $48.93 | 44,627 |
2020-04-24 | $48.19 | $48.93 | $47.93 | $48.84 | $47.75 | 31,367 |
2020-04-23 | $47.97 | $48.65 | $47.84 | $47.84 | $46.77 | 60,422 |
2020-04-22 | $47.79 | $48.06 | $47.35 | $47.82 | $46.75 | 59,309 |
2020-04-21 | $47.16 | $47.48 | $46.62 | $46.80 | $45.76 | 43,275 |
2020-04-20 | $48.17 | $49.18 | $48.14 | $48.29 | $47.21 | 51,223 |
2020-04-17 | $48.57 | $49.48 | $48.49 | $49.35 | $48.25 | 39,433 |
2020-04-16 | $47.54 | $47.55 | $46.68 | $47.30 | $46.25 | 79,730 |
2020-04-15 | $47.62 | $47.63 | $46.93 | $47.40 | $46.34 | 214,303 |
2020-04-14 | $48.94 | $49.37 | $48.45 | $49.02 | $47.93 | 53,295 |
2020-04-13 | $48.65 | $48.65 | $47.19 | $47.92 | $46.85 | 45,493 |
2020-04-09 | $49.40 | $49.90 | $48.37 | $48.93 | $47.84 | 70,231 |
2020-04-08 | $47.09 | $48.60 | $46.88 | $48.38 | $47.30 | 140,510 |
2020-04-07 | $48.03 | $48.37 | $46.38 | $46.38 | $45.35 | 56,179 |
2020-04-06 | $44.11 | $46.23 | $44.11 | $46.03 | $45.00 | 60,182 |
2020-04-03 | $42.94 | $43.15 | $41.70 | $42.18 | $41.24 | 44,635 |
2020-04-02 | $42.11 | $43.36 | $41.93 | $42.95 | $41.99 | 203,680 |
2020-04-01 | $42.84 | $43.33 | $41.87 | $42.35 | $41.41 | 132,224 |
2020-03-31 | $45.19 | $45.70 | $44.45 | $44.60 | $43.61 | 103,518 |
2020-03-30 | $44.32 | $45.45 | $43.65 | $45.32 | $44.31 | 95,254 |
2020-03-27 | $44.66 | $45.38 | $43.77 | $44.25 | $43.26 | 120,122 |
2020-03-26 | $44.23 | $46.28 | $44.05 | $46.27 | $45.24 | 148,234 |
2020-03-25 | $42.74 | $45.27 | $41.48 | $43.57 | $42.60 | 102,860 |
2020-03-24 | $39.96 | $42.08 | $39.86 | $42.08 | $41.14 | 156,077 |
2020-03-23 | $39.00 | $39.00 | $36.96 | $37.36 | $36.53 | 136,668 |
2020-03-20 | $41.70 | $42.40 | $39.06 | $39.13 | $38.02 | 78,843 |
2020-03-19 | $39.91 | $42.25 | $38.76 | $40.94 | $39.78 | 117,595 |
2020-03-18 | $40.60 | $41.10 | $38.05 | $40.04 | $38.91 | 100,182 |
2020-03-17 | $42.32 | $43.70 | $40.39 | $43.49 | $42.26 | 441,094 |
2020-03-16 | $40.85 | $44.32 | $39.62 | $40.22 | $39.08 | 175,836 |
2020-03-13 | $46.28 | $47.48 | $43.36 | $47.47 | $46.13 | 97,494 |
2020-03-12 | $45.15 | $46.57 | $43.30 | $43.30 | $42.07 | 319,491 |
2020-03-11 | $50.43 | $50.65 | $48.45 | $49.02 | $47.63 | 764,711 |
2020-03-10 | $51.22 | $51.94 | $49.03 | $51.94 | $50.47 | 355,895 |
2020-03-09 | $50.00 | $51.00 | $48.07 | $49.23 | $47.84 | 213,789 |
2020-03-06 | $53.54 | $54.82 | $53.18 | $54.28 | $52.74 | 224,740 |
2020-03-05 | $56.45 | $56.82 | $55.25 | $55.63 | $54.05 | 106,842 |
2020-03-04 | $57.00 | $57.95 | $56.29 | $57.94 | $56.30 | 63,365 |
2020-03-03 | $57.79 | $58.56 | $55.50 | $56.01 | $54.42 | 323,182 |
2020-03-02 | $56.05 | $57.79 | $55.17 | $57.79 | $56.15 | 230,446 |
2020-02-28 | $54.15 | $55.89 | $53.99 | $55.85 | $54.27 | 347,553 |
2020-02-27 | $56.96 | $58.16 | $56.00 | $56.05 | $54.46 | 131,509 |
2020-02-26 | $59.21 | $59.77 | $58.26 | $58.32 | $56.67 | 128,242 |
2020-02-25 | $61.60 | $61.60 | $58.86 | $59.05 | $57.38 | 319,735 |
2020-02-24 | $61.56 | $61.88 | $61.04 | $61.36 | $59.62 | 121,790 |
2020-02-21 | $64.34 | $64.34 | $63.70 | $63.89 | $62.08 | 72,632 |
2020-02-20 | $64.64 | $65.06 | $64.15 | $64.62 | $62.79 | 64,019 |
2020-02-19 | $64.44 | $64.78 | $64.44 | $64.64 | $62.81 | 96,597 |
2020-02-18 | $64.34 | $64.50 | $63.93 | $64.19 | $62.37 | 63,042 |
2020-02-14 | $64.87 | $64.90 | $64.39 | $64.60 | $62.77 | 30,082 |
2020-02-13 | $64.61 | $65.00 | $64.54 | $64.89 | $63.05 | 119,974 |
2020-02-12 | $64.57 | $64.88 | $64.57 | $64.81 | $62.97 | 46,733 |
2020-02-11 | $64.00 | $64.36 | $64.00 | $64.23 | $62.41 | 125,064 |
2020-02-10 | $63.23 | $63.65 | $63.23 | $63.65 | $61.85 | 50,176 |
2020-02-07 | $63.68 | $63.68 | $63.40 | $63.48 | $61.68 | 99,652 |
2020-02-06 | $64.25 | $64.25 | $63.93 | $63.96 | $62.15 | 62,110 |
2020-02-05 | $63.36 | $63.98 | $63.31 | $63.92 | $62.11 | 529,084 |
2020-02-04 | $62.51 | $62.90 | $62.51 | $62.70 | $60.92 | 363,850 |
2020-02-03 | $61.47 | $62.11 | $61.47 | $61.59 | $59.85 | 351,093 |
2020-01-31 | $62.43 | $62.56 | $61.10 | $61.22 | $59.49 | 161,354 |
2020-01-30 | $62.18 | $62.88 | $62.00 | $62.83 | $61.05 | 259,672 |
2020-01-29 | $63.40 | $63.40 | $62.71 | $62.75 | $60.97 | 338,592 |
2020-01-28 | $62.66 | $63.31 | $62.52 | $63.11 | $61.32 | 71,104 |
2020-01-27 | $62.43 | $62.58 | $62.01 | $62.31 | $60.54 | 96,366 |
2020-01-24 | $64.54 | $64.54 | $63.25 | $63.58 | $61.78 | 84,453 |
2020-01-23 | $64.17 | $64.43 | $63.64 | $64.35 | $62.53 | 122,824 |
2020-01-22 | $64.50 | $64.62 | $64.27 | $64.32 | $62.50 | 324,445 |
2020-01-21 | $64.51 | $64.53 | $64.19 | $64.25 | $62.43 | 428,546 |
2020-01-17 | $64.62 | $64.73 | $64.50 | $64.64 | $62.81 | 91,085 |
2020-01-16 | $64.20 | $64.45 | $64.18 | $64.42 | $62.60 | 74,357 |
2020-01-15 | $63.98 | $64.10 | $63.71 | $63.87 | $62.06 | 123,063 |
2020-01-14 | $63.96 | $64.26 | $63.86 | $64.03 | $62.22 | 59,518 |
2020-01-13 | $63.70 | $63.92 | $63.54 | $63.92 | $62.11 | 76,392 |
2020-01-10 | $63.87 | $63.87 | $63.40 | $63.48 | $61.68 | 74,287 |
2020-01-09 | $63.81 | $63.81 | $63.54 | $63.72 | $61.91 | 70,489 |
2020-01-08 | $63.20 | $63.69 | $63.12 | $63.33 | $61.54 | 79,685 |
2020-01-07 | $62.96 | $63.14 | $62.75 | $63.05 | $61.26 | 116,861 |
2020-01-06 | $62.71 | $62.96 | $62.50 | $62.96 | $61.18 | 63,578 |
2020-01-03 | $63.14 | $63.22 | $62.88 | $63.05 | $61.26 | 237,259 |
2020-01-02 | $63.53 | $63.71 | $63.25 | $63.68 | $61.88 | 229,349 |
2019-12-31 | $62.93 | $63.17 | $62.81 | $63.11 | $61.32 | 51,450 |
2019-12-30 | $63.44 | $63.44 | $62.93 | $63.00 | $61.22 | 78,709 |
2019-12-27 | $63.72 | $63.72 | $63.23 | $63.23 | $61.44 | 207,432 |
2019-12-26 | $63.52 | $63.52 | $63.28 | $63.46 | $61.66 | 69,417 |
2019-12-24 | $63.28 | $63.40 | $63.22 | $63.30 | $61.51 | 39,866 |
2019-12-23 | $63.60 | $63.60 | $63.20 | $63.21 | $61.42 | 61,304 |
2019-12-20 | $63.51 | $63.55 | $63.30 | $63.46 | $61.50 | 95,517 |
2019-12-19 | $63.13 | $63.13 | $62.88 | $63.08 | $61.13 | 43,047 |
2019-12-18 | $63.21 | $63.21 | $62.84 | $62.84 | $60.90 | 114,893 |
2019-12-17 | $62.98 | $63.02 | $62.80 | $62.96 | $61.01 | 47,405 |
2019-12-16 | $63.17 | $63.17 | $62.81 | $62.81 | $60.87 | 62,584 |
2019-12-13 | $62.74 | $63.13 | $62.27 | $62.42 | $60.49 | 93,804 |
2019-12-12 | $61.74 | $62.80 | $61.68 | $62.68 | $60.74 | 80,986 |
2019-12-11 | $61.56 | $61.73 | $61.42 | $61.66 | $59.75 | 84,819 |
2019-12-10 | $61.41 | $61.52 | $61.22 | $61.32 | $59.43 | 77,948 |
2019-12-09 | $61.56 | $61.62 | $61.35 | $61.36 | $59.46 | 42,833 |
2019-12-06 | $61.60 | $61.81 | $61.56 | $61.56 | $59.66 | 102,747 |
2019-12-05 | $61.07 | $61.13 | $60.69 | $60.93 | $59.05 | 84,760 |
2019-12-04 | $60.58 | $60.96 | $60.58 | $60.72 | $58.84 | 95,861 |
2019-12-03 | $60.31 | $60.31 | $59.78 | $60.22 | $58.36 | 187,968 |
2019-12-02 | $61.71 | $61.71 | $60.92 | $60.92 | $59.04 | 225,389 |
2019-11-29 | $61.88 | $62.02 | $61.47 | $61.49 | $59.59 | 168,875 |
2019-11-27 | $61.98 | $61.98 | $61.67 | $61.88 | $59.97 | 293,221 |
2019-11-26 | $61.65 | $61.65 | $61.45 | $61.57 | $59.67 | 145,130 |
2019-11-25 | $61.06 | $61.57 | $61.06 | $61.52 | $59.62 | 91,919 |
2019-11-22 | $60.66 | $60.73 | $60.40 | $60.67 | $58.80 | 111,342 |
2019-11-21 | $60.63 | $60.63 | $60.38 | $60.48 | $58.61 | 21,199 |
2019-11-20 | $61.01 | $61.05 | $60.40 | $60.67 | $58.80 | 34,372 |
2019-11-19 | $61.55 | $61.55 | $61.05 | $61.19 | $59.30 | 83,940 |
2019-11-18 | $61.30 | $61.38 | $61.07 | $61.31 | $59.42 | 47,561 |
2019-11-15 | $61.38 | $61.48 | $61.16 | $61.33 | $59.43 | 107,870 |
2019-11-14 | $60.69 | $60.84 | $60.46 | $60.80 | $58.92 | 20,957 |
2019-11-13 | $60.72 | $60.78 | $60.44 | $60.66 | $58.79 | 32,229 |
2019-11-12 | $60.95 | $61.26 | $60.83 | $60.95 | $59.07 | 26,747 |
2019-11-11 | $60.79 | $60.90 | $60.53 | $60.82 | $58.94 | 95,719 |
2019-11-08 | $60.75 | $60.89 | $60.45 | $60.89 | $59.01 | 209,616 |
2019-11-07 | $61.03 | $61.13 | $60.69 | $60.75 | $58.87 | 43,685 |
2019-11-06 | $60.75 | $60.75 | $60.22 | $60.45 | $58.58 | 192,457 |
2019-11-05 | $60.80 | $61.05 | $60.75 | $60.75 | $58.87 | 291,641 |
2019-11-04 | $59.79 | $59.79 | $59.79 | $59.79 | $57.94 | 179,812 |
2019-11-01 | $59.20 | $59.81 | $59.20 | $59.79 | $57.94 | 88,827 |
2019-10-31 | $59.22 | $59.22 | $58.50 | $58.76 | $56.94 | 13,288 |
2019-10-30 | $59.50 | $59.50 | $58.80 | $59.28 | $57.45 | 247,979 |
2019-10-29 | $59.84 | $59.84 | $59.38 | $59.39 | $57.55 | 20,809 |
2019-10-28 | $59.47 | $59.75 | $59.47 | $59.65 | $57.81 | 305,811 |
2019-10-25 | $58.57 | $59.28 | $58.57 | $59.24 | $57.41 | 51,071 |
2019-10-24 | $58.23 | $58.58 | $58.15 | $58.58 | $56.77 | 14,578 |
2019-10-23 | $57.56 | $57.85 | $57.56 | $57.85 | $56.06 | 5,894 |
2019-10-22 | $58.00 | $58.06 | $57.76 | $57.77 | $55.98 | 11,510 |
2019-10-21 | $57.48 | $57.84 | $57.48 | $57.75 | $55.97 | 17,864 |
2019-10-18 | $57.42 | $57.42 | $56.99 | $57.36 | $55.59 | 7,957 |
2019-10-17 | $57.37 | $57.69 | $57.03 | $57.27 | $55.50 | 25,745 |
2019-10-16 | $57.57 | $57.57 | $56.92 | $57.21 | $55.44 | 10,058 |
2019-10-15 | $57.00 | $57.55 | $56.92 | $57.41 | $55.64 | 10,800 |
2019-10-14 | $56.35 | $56.61 | $56.22 | $56.37 | $54.63 | 6,305 |
2019-10-11 | $56.14 | $57.00 | $56.14 | $56.46 | $54.72 | 15,424 |
2019-10-10 | $54.84 | $55.57 | $54.84 | $55.35 | $53.64 | 9,240 |
2019-10-09 | $54.74 | $55.17 | $54.66 | $54.81 | $53.12 | 10,182 |
2019-10-08 | $54.78 | $54.78 | $54.04 | $54.16 | $52.49 | 25,265 |
2019-10-07 | $55.33 | $55.71 | $55.23 | $55.38 | $53.67 | 17,289 |
2019-10-04 | $55.01 | $55.50 | $54.95 | $55.50 | $53.78 | 13,615 |
2019-10-03 | $54.42 | $54.83 | $53.61 | $54.77 | $53.08 | 31,470 |
2019-10-02 | $55.08 | $55.08 | $54.06 | $54.42 | $52.74 | 35,649 |
2019-10-01 | $56.52 | $57.59 | $55.23 | $55.49 | $53.78 | 36,244 |
2019-09-30 | $56.17 | $56.70 | $56.17 | $56.42 | $54.68 | 43,661 |
2019-09-27 | $56.60 | $56.61 | $55.94 | $55.94 | $54.21 | 116,138 |
2019-09-26 | $56.99 | $56.99 | $56.44 | $56.58 | $54.83 | 12,455 |
2019-09-25 | $56.55 | $57.03 | $56.13 | $56.97 | $55.21 | 8,267 |
2019-09-24 | $57.25 | $57.28 | $56.17 | $56.38 | $54.64 | 22,025 |
2019-09-23 | $56.82 | $57.30 | $56.52 | $57.05 | $55.29 | 29,030 |
2019-09-20 | $57.53 | $57.71 | $57.00 | $57.02 | $55.07 | 41,328 |
2019-09-19 | $57.71 | $57.75 | $57.37 | $57.37 | $55.41 | 21,253 |
2019-09-18 | $57.44 | $57.48 | $56.82 | $57.46 | $55.49 | 32,451 |
2019-09-17 | $57.44 | $57.69 | $57.35 | $57.62 | $55.65 | 16,804 |
2019-09-16 | $57.40 | $57.86 | $57.30 | $57.75 | $55.77 | 27,584 |
2019-09-13 | $57.84 | $58.05 | $57.77 | $57.82 | $55.84 | 41,004 |
2019-09-12 | $57.89 | $57.95 | $57.36 | $57.65 | $55.68 | 41,073 |
2019-09-11 | $57.13 | $57.77 | $55.00 | $57.71 | $55.74 | 35,889 |
2019-09-10 | $56.59 | $57.27 | $56.51 | $57.27 | $55.31 | 132,407 |
2019-09-09 | $56.20 | $56.68 | $56.20 | $56.63 | $54.69 | 44,354 |
2019-09-06 | $55.95 | $56.29 | $55.71 | $55.98 | $54.06 | 11,193 |
2019-09-05 | $55.25 | $56.31 | $54.90 | $55.88 | $53.97 | 37,974 |
2019-09-04 | $54.33 | $54.76 | $54.21 | $54.51 | $52.65 | 8,133 |
2019-09-03 | $53.84 | $54.05 | $53.35 | $53.73 | $51.89 | 375,379 |
2019-08-30 | $54.53 | $54.58 | $54.03 | $54.26 | $52.40 | 51,624 |
2019-08-29 | $53.88 | $54.73 | $53.55 | $54.31 | $52.45 | 46,585 |
2019-08-28 | $52.56 | $53.38 | $52.47 | $53.38 | $51.55 | 10,213 |
2019-08-27 | $53.47 | $53.56 | $52.70 | $52.75 | $50.95 | 18,150 |
2019-08-26 | $53.36 | $53.43 | $52.94 | $53.26 | $51.44 | 37,550 |
2019-08-23 | $53.93 | $54.34 | $52.61 | $52.78 | $50.97 | 23,186 |
2019-08-22 | $54.58 | $54.72 | $54.15 | $54.49 | $52.63 | 29,516 |
2019-08-21 | $54.39 | $54.50 | $54.29 | $54.37 | $52.51 | 12,349 |
2019-08-20 | $54.09 | $54.21 | $53.85 | $53.85 | $52.01 | 31,656 |
2019-08-19 | $54.35 | $54.52 | $54.19 | $54.32 | $52.46 | 25,246 |
2019-08-16 | $52.91 | $53.59 | $52.86 | $53.45 | $51.62 | 17,538 |
2019-08-15 | $52.77 | $52.77 | $52.05 | $52.48 | $50.68 | 12,084 |
2019-08-14 | $53.53 | $53.53 | $52.46 | $52.52 | $50.72 | 29,491 |
2019-08-13 | $53.42 | $55.03 | $53.24 | $54.47 | $52.61 | 27,759 |
2019-08-12 | $54.11 | $54.15 | $53.27 | $53.52 | $51.69 | 12,845 |
2019-08-09 | $55.04 | $55.04 | $54.22 | $54.48 | $52.62 | 19,662 |
2019-08-08 | $54.59 | $55.62 | $54.58 | $55.43 | $53.53 | 40,582 |
2019-08-07 | $53.55 | $54.34 | $53.02 | $54.26 | $52.40 | 47,442 |
2019-08-06 | $53.96 | $54.21 | $53.48 | $54.18 | $52.33 | 120,280 |
2019-08-05 | $55.00 | $55.00 | $52.96 | $53.56 | $51.73 | 55,629 |
2019-08-02 | $56.10 | $56.13 | $55.24 | $55.49 | $53.59 | 40,424 |
2019-08-01 | $57.26 | $58.00 | $56.19 | $56.27 | $54.34 | 124,349 |
2019-07-31 | $58.03 | $58.09 | $56.75 | $57.37 | $55.41 | 46,029 |
2019-07-30 | $57.75 | $58.16 | $57.55 | $58.08 | $56.09 | 15,047 |
2019-07-29 | $58.49 | $58.49 | $57.90 | $58.14 | $56.15 | 33,405 |
2019-07-26 | $58.22 | $58.52 | $58.22 | $58.41 | $56.41 | 15,670 |
2019-07-25 | $58.65 | $58.65 | $57.92 | $58.04 | $56.05 | 80,486 |
2019-07-24 | $58.09 | $58.95 | $58.09 | $58.76 | $56.75 | 98,960 |
2019-07-23 | $57.80 | $58.13 | $57.67 | $58.01 | $56.03 | 38,801 |
2019-07-22 | $57.60 | $57.78 | $57.43 | $57.58 | $55.61 | 20,672 |
2019-07-19 | $57.62 | $57.82 | $57.31 | $57.31 | $55.35 | 9,071 |
2019-07-18 | $56.81 | $57.47 | $56.81 | $57.25 | $55.29 | 20,456 |
2019-07-17 | $57.47 | $57.47 | $56.93 | $56.95 | $55.00 | 43,952 |
2019-07-16 | $57.41 | $57.64 | $57.25 | $57.42 | $55.46 | 20,741 |
2019-07-15 | $57.61 | $57.61 | $57.14 | $57.34 | $55.38 | 10,077 |
2019-07-12 | $56.99 | $57.55 | $56.89 | $57.48 | $55.51 | 20,116 |
2019-07-11 | $56.54 | $56.72 | $56.25 | $56.71 | $54.77 | 14,901 |
2019-07-10 | $56.74 | $56.90 | $56.40 | $56.47 | $54.54 | 20,270 |
2019-07-09 | $55.89 | $56.38 | $55.89 | $56.36 | $54.43 | 27,996 |
2019-07-08 | $56.17 | $56.50 | $56.10 | $56.26 | $54.34 | 44,394 |
2019-07-05 | $56.45 | $56.76 | $56.36 | $56.64 | $54.70 | 11,131 |
2019-07-03 | $56.59 | $56.85 | $56.52 | $56.83 | $54.89 | 40,156 |
2019-07-02 | $56.64 | $56.73 | $56.22 | $56.42 | $54.49 | 52,621 |
2019-07-01 | $57.21 | $57.43 | $56.51 | $56.76 | $54.82 | 190,619 |
2019-06-28 | $55.92 | $56.24 | $55.90 | $56.15 | $54.23 | 30,527 |
2019-06-27 | $55.63 | $55.77 | $55.51 | $55.71 | $53.80 | 27,964 |
2019-06-26 | $55.34 | $55.35 | $55.15 | $55.24 | $53.35 | 24,875 |
2019-06-25 | $55.10 | $55.17 | $54.78 | $54.78 | $52.91 | 16,578 |
2019-06-24 | $55.81 | $55.81 | $54.49 | $55.28 | $53.39 | 40,601 |
2019-06-21 | $55.95 | $55.99 | $55.79 | $55.87 | $53.85 | 12,870 |
2019-06-20 | $56.00 | $56.14 | $55.64 | $56.06 | $54.03 | 7,892 |
2019-06-19 | $55.03 | $55.40 | $54.91 | $55.30 | $53.30 | 10,086 |
2019-06-18 | $55.00 | $55.21 | $54.90 | $54.95 | $52.96 | 16,213 |
2019-06-17 | $54.58 | $54.61 | $54.47 | $54.47 | $52.50 | 16,010 |
2019-06-14 | $54.43 | $54.43 | $54.02 | $54.26 | $52.30 | 13,347 |
2019-06-13 | $54.53 | $54.53 | $54.17 | $54.26 | $52.30 | 15,017 |
2019-06-12 | $54.33 | $54.51 | $54.11 | $54.22 | $52.26 | 180,128 |
2019-06-11 | $54.88 | $54.94 | $54.17 | $54.37 | $52.40 | 29,276 |
2019-06-10 | $54.59 | $54.89 | $54.42 | $54.46 | $52.49 | 307,686 |
2019-06-07 | $53.77 | $54.53 | $53.77 | $54.34 | $52.37 | 14,642 |
2019-06-06 | $53.31 | $53.58 | $53.07 | $53.46 | $51.52 | 12,647 |
2019-06-05 | $53.04 | $53.22 | $52.66 | $53.22 | $51.29 | 36,982 |
2019-06-04 | $51.54 | $52.52 | $51.44 | $52.52 | $50.62 | 14,920 |
2019-06-03 | $51.68 | $51.91 | $50.75 | $51.02 | $49.17 | 406,182 |
2019-05-31 | $52.01 | $52.08 | $51.70 | $51.73 | $49.86 | 22,589 |
2019-05-30 | $52.43 | $52.75 | $52.43 | $52.63 | $50.72 | 51,264 |
2019-05-29 | $52.41 | $52.59 | $52.03 | $52.29 | $50.40 | 31,013 |
2019-05-28 | $53.16 | $53.48 | $52.68 | $52.77 | $50.86 | 20,785 |
2019-05-24 | $53.15 | $53.26 | $52.94 | $52.96 | $51.04 | 10,634 |
2019-05-23 | $53.05 | $53.09 | $52.59 | $52.82 | $50.91 | 20,686 |
2019-05-22 | $53.58 | $53.80 | $53.52 | $53.59 | $51.65 | 42,137 |
2019-05-21 | $53.62 | $53.97 | $53.61 | $53.82 | $51.87 | 17,637 |
2019-05-20 | $53.64 | $53.64 | $53.16 | $53.30 | $51.37 | 12,144 |
2019-05-17 | $53.78 | $54.42 | $53.78 | $53.85 | $51.90 | 18,962 |
2019-05-16 | $54.03 | $54.56 | $54.03 | $54.26 | $52.30 | 46,917 |
2019-05-15 | $52.85 | $53.83 | $52.85 | $53.77 | $51.82 | 18,944 |
2019-05-14 | $53.00 | $53.44 | $52.84 | $53.10 | $51.18 | 35,464 |
2019-05-13 | $52.90 | $53.00 | $52.40 | $52.47 | $50.57 | 22,544 |
2019-05-10 | $53.63 | $54.32 | $53.11 | $54.12 | $52.16 | 29,160 |
2019-05-09 | $53.54 | $54.02 | $53.19 | $53.99 | $52.03 | 59,853 |
2019-05-08 | $54.01 | $54.43 | $54.00 | $54.10 | $52.14 | 16,293 |
2019-05-07 | $54.50 | $54.55 | $53.72 | $53.99 | $52.03 | 42,877 |
2019-05-06 | $54.42 | $55.31 | $54.06 | $55.22 | $53.22 | 18,801 |
2019-05-03 | $55.09 | $55.48 | $55.02 | $55.48 | $53.47 | 92,659 |
2019-05-02 | $54.73 | $55.00 | $54.28 | $54.69 | $52.71 | 221,667 |
2019-05-01 | $55.46 | $55.46 | $54.76 | $54.88 | $52.89 | 148,739 |
2019-04-30 | $55.13 | $55.20 | $55.00 | $55.11 | $53.11 | 2,250,873 |
2019-04-29 | $55.15 | $55.25 | $55.03 | $55.04 | $53.05 | 62,026 |
2019-04-26 | $54.79 | $55.22 | $54.50 | $55.16 | $53.16 | 30,770 |
2019-04-25 | $55.11 | $55.17 | $54.71 | $55.03 | $53.04 | 16,748 |
2019-04-24 | $55.30 | $55.30 | $54.91 | $54.91 | $52.92 | 22,153 |
2019-04-23 | $54.56 | $55.22 | $54.56 | $55.17 | $53.17 | 47,623 |
2019-04-22 | $54.21 | $54.54 | $54.13 | $54.51 | $52.54 | 14,130 |
2019-04-18 | $54.46 | $54.49 | $54.08 | $54.43 | $52.46 | 56,760 |
2019-04-17 | $55.06 | $55.06 | $54.28 | $54.38 | $52.41 | 20,177 |
2019-04-16 | $55.00 | $55.01 | $54.59 | $54.79 | $52.81 | 17,172 |
2019-04-15 | $54.90 | $54.90 | $54.52 | $54.76 | $52.78 | 14,955 |
2019-04-12 | $54.90 | $54.90 | $54.73 | $54.79 | $52.81 | 14,538 |
2019-04-11 | $54.97 | $54.97 | $54.54 | $54.69 | $52.71 | 704,030 |
2019-04-10 | $54.51 | $54.74 | $54.50 | $54.71 | $52.73 | 15,075 |
2019-04-09 | $54.39 | $54.56 | $54.33 | $54.37 | $52.40 | 13,529 |
2019-04-08 | $54.57 | $54.74 | $54.33 | $54.66 | $52.68 | 33,098 |
2019-04-05 | $54.48 | $54.71 | $54.48 | $54.70 | $52.72 | 40,038 |
2019-04-04 | $54.41 | $54.71 | $53.96 | $54.30 | $52.33 | 46,846 |
2019-04-03 | $54.57 | $54.80 | $54.39 | $54.44 | $52.47 | 71,031 |
2019-04-02 | $54.11 | $54.36 | $53.97 | $54.36 | $52.39 | 26,464 |
2019-04-01 | $53.86 | $54.15 | $53.80 | $54.02 | $52.06 | 23,449 |
2019-03-29 | $53.30 | $53.44 | $53.16 | $53.37 | $51.44 | 13,295 |
2019-03-28 | $52.79 | $53.06 | $52.56 | $52.87 | $50.96 | 27,296 |
2019-03-27 | $53.10 | $53.10 | $52.32 | $52.76 | $50.85 | 16,961 |
2019-03-26 | $53.08 | $53.25 | $52.75 | $53.05 | $51.13 | 23,951 |
2019-03-25 | $52.46 | $52.69 | $52.28 | $52.57 | $50.67 | 13,434 |
2019-03-22 | $53.41 | $53.53 | $52.57 | $52.63 | $50.72 | 19,177 |
2019-03-21 | $52.95 | $53.85 | $52.81 | $53.75 | $51.80 | 32,099 |
2019-03-20 | $52.97 | $53.28 | $52.57 | $53.08 | $51.16 | 33,598 |
2019-03-19 | $53.05 | $53.21 | $52.71 | $52.98 | $51.06 | 26,508 |
2019-03-18 | $52.83 | $53.02 | $52.60 | $52.86 | $50.95 | 37,720 |
2019-03-15 | $52.65 | $52.94 | $52.56 | $52.81 | $50.83 | 10,813 |
2019-03-14 | $52.55 | $52.68 | $52.46 | $52.55 | $50.58 | 18,484 |
2019-03-13 | $52.21 | $52.80 | $52.21 | $52.44 | $50.48 | 15,898 |
2019-03-12 | $52.05 | $52.25 | $51.94 | $52.07 | $50.12 | 9,990 |
2019-03-11 | $51.26 | $52.04 | $51.26 | $51.98 | $50.03 | 61,024 |
2019-03-08 | $50.77 | $51.26 | $50.73 | $51.23 | $49.31 | 26,939 |
2019-03-07 | $51.79 | $51.79 | $51.11 | $51.24 | $49.32 | 16,048 |
2019-03-06 | $52.22 | $52.39 | $51.78 | $51.83 | $49.89 | 20,859 |
2019-03-05 | $52.40 | $52.40 | $52.16 | $52.19 | $50.24 | 50,021 |
2019-03-04 | $53.18 | $53.18 | $51.84 | $52.34 | $50.38 | 143,861 |
2019-03-01 | $52.75 | $52.99 | $52.55 | $52.99 | $51.01 | 73,699 |
2019-02-28 | $52.63 | $52.71 | $52.37 | $52.45 | $50.49 | 45,606 |
2019-02-27 | $52.37 | $52.76 | $52.19 | $52.68 | $50.71 | 14,190 |
2019-02-26 | $52.31 | $52.67 | $52.31 | $52.46 | $50.50 | 12,152 |
2019-02-25 | $52.74 | $52.81 | $52.52 | $52.58 | $50.61 | 25,816 |
2019-02-22 | $52.02 | $52.47 | $52.02 | $52.40 | $50.44 | 24,469 |
2019-02-21 | $52.04 | $52.06 | $51.69 | $51.88 | $49.94 | 79,416 |
2019-02-20 | $52.20 | $52.34 | $51.97 | $52.05 | $50.10 | 38,362 |
2019-02-19 | $51.98 | $52.33 | $51.98 | $52.14 | $50.19 | 31,082 |
2019-02-15 | $52.12 | $52.12 | $51.83 | $52.03 | $50.08 | 18,684 |
2019-02-14 | $51.44 | $51.89 | $51.25 | $51.68 | $49.75 | 37,258 |
2019-02-13 | $51.65 | $51.79 | $51.52 | $51.66 | $49.73 | 25,633 |
2019-02-12 | $51.11 | $51.49 | $51.11 | $51.44 | $49.52 | 28,218 |
2019-02-11 | $50.75 | $50.86 | $50.53 | $50.63 | $48.74 | 60,132 |
2019-02-08 | $49.93 | $50.60 | $49.93 | $50.60 | $48.71 | 49,118 |
2019-02-07 | $50.43 | $50.60 | $50.00 | $50.33 | $48.45 | 17,182 |
2019-02-06 | $51.04 | $51.04 | $50.60 | $50.86 | $48.96 | 20,962 |
2019-02-05 | $50.74 | $51.08 | $50.74 | $51.07 | $49.16 | 49,867 |
2019-02-04 | $50.13 | $50.59 | $50.13 | $50.55 | $48.66 | 102,261 |
2019-02-01 | $49.90 | $50.44 | $49.90 | $50.13 | $48.25 | 5,986 |
2019-01-31 | $49.40 | $50.12 | $49.38 | $49.97 | $48.10 | 24,285 |
2019-01-30 | $48.77 | $49.64 | $48.69 | $49.34 | $47.49 | 18,363 |
2019-01-29 | $48.81 | $48.81 | $48.26 | $48.34 | $46.53 | 16,614 |
2019-01-28 | $48.93 | $48.93 | $48.33 | $48.73 | $46.91 | 67,908 |
2019-01-25 | $49.08 | $49.37 | $49.03 | $49.17 | $47.33 | 40,170 |
2019-01-24 | $48.85 | $48.95 | $48.58 | $48.73 | $46.91 | 15,351 |
2019-01-23 | $48.93 | $49.08 | $48.17 | $48.72 | $46.90 | 40,586 |
2019-01-22 | $49.26 | $49.26 | $48.37 | $48.80 | $46.97 | 73,441 |
2019-01-18 | $49.47 | $49.64 | $49.00 | $49.39 | $47.54 | 65,234 |
2019-01-17 | $48.50 | $49.09 | $48.50 | $49.04 | $47.20 | 72,013 |
2019-01-16 | $48.80 | $48.95 | $48.66 | $48.68 | $46.86 | 14,085 |
2019-01-15 | $48.43 | $48.70 | $48.28 | $48.69 | $46.87 | 24,878 |
2019-01-14 | $48.01 | $48.24 | $47.91 | $48.05 | $46.25 | 10,517 |
2019-01-11 | $48.17 | $48.44 | $48.01 | $48.42 | $46.61 | 18,584 |
2019-01-10 | $47.62 | $48.50 | $47.62 | $48.39 | $46.58 | 31,280 |
2019-01-09 | $48.05 | $48.25 | $47.95 | $48.09 | $46.29 | 9,798 |
2019-01-08 | $47.78 | $47.87 | $47.09 | $47.87 | $46.08 | 16,379 |
2019-01-07 | $46.65 | $47.53 | $46.65 | $47.32 | $45.55 | 31,710 |
2019-01-04 | $45.20 | $46.65 | $45.20 | $46.48 | $44.74 | 17,942 |
2019-01-03 | $45.38 | $45.38 | $44.41 | $44.41 | $42.75 | 17,071 |
2019-01-02 | $44.88 | $45.87 | $44.88 | $45.51 | $43.81 | 12,277 |
2018-12-31 | $45.63 | $45.80 | $45.38 | $45.78 | $44.07 | 57,956 |
2018-12-28 | $45.50 | $45.93 | $44.83 | $45.17 | $43.48 | 22,567 |
2018-12-27 | $44.05 | $45.14 | $43.38 | $45.14 | $43.45 | 70,536 |
2018-12-26 | $42.40 | $44.80 | $42.40 | $44.68 | $43.01 | 51,220 |
2018-12-24 | $42.75 | $43.13 | $42.07 | $42.07 | $40.50 | 23,674 |
2018-12-21 | $44.62 | $45.02 | $43.15 | $43.39 | $41.59 | 88,276 |
2018-12-20 | $45.11 | $45.44 | $43.96 | $44.36 | $42.52 | 38,503 |
2018-12-19 | $46.25 | $46.88 | $45.29 | $45.50 | $43.62 | 29,925 |
2018-12-18 | $46.36 | $46.82 | $45.97 | $46.41 | $44.49 | 17,390 |
2018-12-17 | $46.93 | $47.03 | $45.70 | $46.07 | $44.16 | 27,393 |
2018-12-14 | $47.58 | $47.87 | $47.17 | $47.21 | $45.25 | 19,986 |
2018-12-13 | $48.62 | $48.62 | $47.95 | $48.29 | $46.29 | 43,818 |
2018-12-12 | $48.61 | $49.04 | $48.37 | $48.39 | $46.38 | 7,886 |
2018-12-11 | $48.59 | $48.59 | $47.58 | $48.02 | $46.03 | 24,232 |
2018-12-10 | $47.39 | $48.02 | $46.84 | $47.82 | $45.84 | 39,570 |
2018-12-07 | $48.91 | $48.91 | $47.34 | $47.47 | $45.50 | 12,911 |
2018-12-06 | $47.74 | $48.90 | $47.46 | $48.88 | $46.85 | 29,130 |
2018-12-04 | $50.36 | $50.40 | $48.73 | $48.80 | $46.78 | 20,593 |
2018-12-03 | $50.79 | $50.81 | $50.36 | $50.59 | $48.49 | 18,655 |
2018-11-30 | $49.24 | $49.79 | $49.24 | $49.64 | $47.58 | 11,634 |
2018-11-29 | $49.17 | $49.45 | $48.93 | $49.27 | $47.23 | 16,943 |
2018-11-28 | $47.97 | $49.40 | $47.87 | $49.40 | $47.35 | 41,654 |
2018-11-27 | $47.12 | $47.64 | $47.12 | $47.52 | $45.55 | 8,156 |
2018-11-26 | $47.00 | $47.33 | $46.92 | $47.33 | $45.37 | 4,858 |
2018-11-23 | $46.43 | $46.66 | $46.43 | $46.56 | $44.63 | 2,438 |
2018-11-21 | $47.02 | $47.17 | $46.76 | $46.90 | $44.96 | 28,247 |
2018-11-20 | $46.08 | $47.15 | $45.71 | $46.51 | $44.58 | 38,356 |
2018-11-19 | $48.10 | $48.12 | $47.10 | $47.20 | $45.24 | 10,908 |
2018-11-16 | $48.46 | $49.10 | $48.46 | $49.02 | $46.99 | 7,644 |
2018-11-15 | $48.50 | $49.41 | $48.28 | $49.31 | $47.27 | 18,839 |
2018-11-14 | $49.55 | $49.63 | $48.48 | $48.72 | $46.70 | 17,246 |
2018-11-13 | $49.16 | $49.62 | $48.98 | $49.03 | $47.00 | 9,436 |
2018-11-12 | $50.00 | $50.00 | $49.11 | $49.11 | $47.08 | 19,287 |
2018-11-09 | $50.83 | $50.83 | $50.08 | $50.62 | $48.52 | 53,803 |
2018-11-08 | $51.33 | $51.36 | $51.01 | $51.16 | $49.04 | 46,089 |
2018-11-07 | $50.39 | $51.49 | $50.34 | $51.49 | $49.36 | 61,228 |
2018-11-06 | $49.56 | $49.91 | $49.36 | $49.72 | $47.66 | 13,916 |
2018-11-05 | $49.73 | $49.73 | $49.15 | $49.71 | $47.65 | 12,473 |
2018-11-02 | $50.18 | $52.34 | $49.27 | $49.70 | $47.64 | 27,401 |
2018-11-01 | $49.15 | $49.96 | $48.95 | $49.77 | $47.71 | 43,184 |
2018-10-31 | $48.81 | $49.46 | $48.81 | $48.97 | $46.94 | 39,310 |
2018-10-30 | $47.17 | $48.01 | $47.17 | $48.01 | $46.02 | 26,759 |
2018-10-29 | $48.85 | $48.99 | $46.60 | $47.37 | $45.41 | 10,668 |
2018-10-26 | $47.93 | $48.74 | $47.43 | $48.09 | $46.10 | 20,229 |
2018-10-25 | $48.22 | $49.29 | $48.04 | $49.02 | $46.99 | 86,395 |
2018-10-24 | $49.81 | $49.81 | $47.75 | $47.75 | $45.77 | 162,374 |
2018-10-23 | $49.17 | $50.00 | $48.68 | $49.81 | $47.75 | 12,640 |
2018-10-22 | $50.03 | $50.21 | $49.66 | $50.10 | $48.02 | 30,102 |
2018-10-19 | $50.42 | $50.87 | $49.85 | $49.85 | $47.78 | 16,659 |
2018-10-18 | $51.31 | $51.31 | $50.05 | $50.30 | $48.22 | 34,788 |
2018-10-17 | $51.85 | $51.85 | $51.00 | $51.46 | $49.33 | 30,585 |
2018-10-16 | $50.44 | $51.61 | $50.44 | $51.51 | $49.38 | 18,232 |
2018-10-15 | $50.53 | $50.53 | $49.97 | $50.14 | $48.06 | 6,998 |
2018-10-12 | $50.45 | $50.83 | $49.85 | $50.70 | $48.60 | 35,563 |
2018-10-11 | $49.89 | $50.25 | $48.90 | $49.29 | $47.25 | 47,179 |
2018-10-10 | $52.16 | $52.16 | $50.02 | $50.02 | $47.95 | 15,886 |
2018-10-09 | $52.46 | $52.46 | $52.25 | $52.40 | $50.23 | 29,820 |
2018-10-08 | $52.59 | $52.79 | $51.70 | $52.33 | $50.16 | 41,111 |
2018-10-05 | $53.23 | $53.50 | $52.34 | $52.80 | $50.61 | 21,205 |
2018-10-04 | $54.50 | $54.50 | $53.04 | $53.42 | $51.21 | 59,679 |
2018-10-03 | $54.89 | $54.89 | $54.43 | $54.54 | $52.28 | 33,072 |
2018-10-02 | $54.77 | $54.77 | $54.38 | $54.38 | $52.13 | 43,962 |
2018-10-01 | $54.96 | $55.06 | $54.72 | $54.72 | $52.45 | 28,515 |
2018-09-28 | $54.43 | $54.68 | $54.39 | $54.53 | $52.27 | 22,551 |
2018-09-27 | $54.44 | $54.73 | $54.41 | $54.56 | $52.30 | 11,938 |
2018-09-26 | $54.26 | $54.88 | $54.26 | $54.50 | $52.24 | 35,460 |
2018-09-25 | $54.16 | $54.36 | $54.04 | $54.33 | $52.08 | 37,128 |
2018-09-24 | $54.04 | $54.14 | $53.63 | $54.08 | $51.84 | 17,871 |
2018-09-21 | $54.57 | $54.57 | $54.05 | $54.05 | $51.72 | 26,944 |
2018-09-20 | $54.08 | $54.36 | $53.95 | $54.36 | $52.01 | 57,350 |
2018-09-19 | $53.93 | $54.11 | $53.65 | $53.86 | $51.54 | 10,613 |
2018-09-18 | $53.63 | $54.12 | $53.63 | $53.96 | $51.63 | 13,826 |
2018-09-17 | $54.09 | $54.09 | $53.52 | $53.60 | $51.29 | 7,163 |
2018-09-14 | $54.21 | $54.27 | $53.99 | $54.18 | $51.84 | 18,638 |
2018-09-13 | $53.91 | $54.17 | $53.91 | $53.99 | $51.66 | 8,731 |
2018-09-12 | $53.54 | $54.02 | $53.45 | $53.88 | $51.56 | 59,664 |
2018-09-11 | $53.28 | $53.76 | $53.28 | $53.69 | $51.37 | 6,987 |
2018-09-10 | $53.42 | $53.47 | $53.22 | $53.45 | $51.14 | 12,290 |
2018-09-07 | $53.00 | $53.50 | $53.00 | $53.20 | $50.90 | 13,532 |
2018-09-06 | $53.37 | $53.38 | $53.00 | $53.32 | $51.02 | 9,252 |
2018-09-05 | $54.03 | $54.03 | $53.26 | $53.39 | $51.09 | 11,267 |
2018-09-04 | $53.96 | $54.20 | $53.85 | $54.09 | $51.76 | 11,480 |
2018-08-31 | $54.04 | $54.32 | $54.04 | $54.20 | $51.86 | 31,824 |
2018-08-30 | $54.24 | $54.30 | $54.04 | $54.26 | $51.92 | 10,307 |
2018-08-29 | $53.87 | $54.32 | $53.87 | $54.30 | $51.96 | 28,064 |
2018-08-28 | $53.82 | $53.88 | $53.61 | $53.82 | $51.50 | 23,490 |
2018-08-27 | $53.65 | $53.80 | $53.58 | $53.65 | $51.34 | 7,506 |
2018-08-24 | $52.94 | $53.36 | $52.94 | $53.34 | $51.04 | 28,979 |
2018-08-23 | $52.78 | $53.00 | $52.70 | $52.74 | $50.46 | 126,284 |
2018-08-22 | $52.57 | $52.89 | $52.57 | $52.72 | $50.45 | 10,285 |
2018-08-21 | $52.48 | $52.69 | $52.48 | $52.63 | $50.36 | 7,376 |
2018-08-20 | $52.14 | $52.40 | $52.05 | $52.32 | $50.06 | 24,089 |
2018-08-17 | $52.02 | $52.14 | $51.69 | $51.98 | $49.74 | 25,474 |
2018-08-16 | $52.39 | $52.58 | $52.26 | $52.28 | $50.02 | 6,586 |
2018-08-15 | $52.32 | $52.32 | $51.77 | $52.06 | $49.81 | 16,468 |
2018-08-14 | $52.57 | $52.69 | $52.36 | $52.69 | $50.42 | 5,673 |
2018-08-13 | $52.42 | $52.71 | $52.25 | $52.25 | $50.00 | 61,773 |
2018-08-10 | $52.44 | $52.60 | $52.28 | $52.49 | $50.23 | 9,955 |
2018-08-09 | $52.80 | $52.89 | $52.75 | $52.75 | $50.47 | 12,847 |
2018-08-08 | $52.80 | $52.88 | $52.75 | $52.77 | $50.49 | 40,433 |
2018-08-07 | $52.72 | $52.84 | $52.59 | $52.72 | $50.45 | 18,933 |
2018-08-06 | $52.22 | $52.51 | $52.19 | $52.48 | $50.22 | 34,133 |
2018-08-03 | $52.02 | $52.19 | $52.02 | $52.16 | $49.91 | 16,324 |
2018-08-02 | $51.26 | $52.25 | $51.26 | $52.25 | $50.00 | 16,394 |
2018-08-01 | $51.49 | $51.74 | $51.32 | $51.63 | $49.40 | 51,139 |
2018-07-31 | $51.10 | $51.51 | $51.10 | $51.33 | $49.12 | 25,917 |
2018-07-30 | $51.92 | $51.92 | $50.75 | $50.94 | $48.74 | 26,431 |
2018-07-27 | $52.91 | $52.91 | $51.74 | $51.92 | $49.68 | 19,899 |
2018-07-26 | $52.91 | $52.91 | $52.44 | $52.67 | $50.40 | 37,331 |
2018-07-25 | $52.74 | $53.26 | $52.50 | $53.15 | $50.86 | 42,958 |
2018-07-24 | $52.92 | $52.92 | $52.31 | $52.51 | $50.24 | 55,556 |
2018-07-23 | $52.42 | $52.51 | $52.22 | $52.51 | $50.24 | 13,666 |
2018-07-20 | $52.66 | $52.82 | $52.48 | $52.48 | $50.22 | 27,199 |
2018-07-19 | $52.98 | $52.98 | $52.52 | $52.65 | $50.38 | 75,327 |
2018-07-18 | $53.11 | $53.11 | $52.85 | $53.08 | $50.79 | 60,430 |
2018-07-17 | $52.19 | $52.88 | $52.15 | $52.87 | $50.59 | 14,276 |
2018-07-16 | $52.68 | $52.73 | $52.46 | $52.52 | $50.25 | 64,714 |
2018-07-13 | $52.63 | $52.82 | $52.52 | $52.80 | $50.52 | 40,833 |
2018-07-12 | $52.16 | $52.63 | $52.16 | $52.52 | $50.25 | 15,754 |
2018-07-11 | $52.05 | $52.17 | $51.83 | $52.06 | $49.81 | 13,164 |
2018-07-10 | $52.03 | $52.26 | $52.01 | $52.19 | $49.94 | 20,380 |
2018-07-09 | $51.92 | $52.00 | $51.64 | $51.98 | $49.74 | 58,214 |
2018-07-06 | $51.12 | $51.68 | $50.95 | $51.68 | $49.45 | 13,176 |
2018-07-05 | $50.75 | $50.99 | $50.62 | $50.95 | $48.75 | 21,174 |
2018-07-03 | $50.92 | $50.94 | $50.51 | $50.51 | $48.33 | 46,335 |
2018-07-02 | $50.56 | $50.98 | $50.50 | $50.98 | $48.78 | 54,326 |
2018-06-29 | $50.73 | $51.13 | $50.73 | $50.83 | $48.64 | 14,070 |
2018-06-28 | $49.80 | $50.44 | $49.68 | $50.44 | $48.26 | 18,176 |
2018-06-27 | $50.80 | $50.94 | $49.88 | $49.94 | $47.79 | 24,422 |
2018-06-26 | $50.56 | $50.77 | $50.40 | $50.59 | $48.41 | 25,008 |
2018-06-25 | $51.21 | $51.21 | $49.90 | $50.34 | $48.17 | 30,332 |
2018-06-22 | $51.84 | $51.84 | $51.29 | $51.41 | $49.19 | 12,341 |
2018-06-21 | $52.00 | $52.00 | $51.45 | $51.55 | $49.33 | 8,813 |
2018-06-20 | $51.80 | $52.04 | $51.80 | $51.90 | $49.66 | 15,191 |
2018-06-19 | $51.46 | $51.63 | $51.25 | $51.57 | $49.35 | 16,564 |
2018-06-18 | $51.59 | $51.82 | $51.44 | $51.82 | $49.58 | 19,201 |
2018-06-15 | $52.14 | $52.14 | $51.68 | $51.94 | $49.58 | 19,851 |
2018-06-14 | $51.98 | $51.98 | $51.73 | $51.89 | $49.53 | 111,327 |
2018-06-13 | $51.76 | $51.93 | $51.60 | $51.64 | $49.30 | 33,232 |
2018-06-12 | $51.51 | $51.69 | $51.40 | $51.68 | $49.33 | 15,839 |
2018-06-11 | $51.61 | $51.61 | $51.33 | $51.35 | $49.02 | 17,019 |
2018-06-08 | $50.92 | $51.35 | $50.92 | $51.35 | $49.02 | 32,409 |
2018-06-07 | $51.50 | $51.52 | $50.82 | $51.03 | $48.71 | 27,282 |
2018-06-06 | $51.07 | $51.40 | $50.92 | $51.40 | $49.07 | 25,172 |
2018-06-05 | $51.14 | $51.14 | $50.79 | $50.89 | $48.58 | 40,933 |
2018-06-04 | $50.67 | $50.81 | $50.57 | $50.80 | $48.49 | 5,956 |
2018-06-01 | $50.10 | $50.42 | $50.08 | $50.39 | $48.10 | 25,118 |
2018-05-31 | $50.01 | $50.07 | $49.76 | $49.90 | $47.63 | 40,542 |
2018-05-30 | $49.75 | $50.20 | $49.75 | $50.16 | $47.88 | 29,196 |
2018-05-29 | $49.72 | $49.72 | $49.20 | $49.49 | $47.24 | 17,162 |
2018-05-25 | $49.63 | $49.79 | $49.63 | $49.69 | $47.43 | 15,643 |
2018-05-24 | $49.64 | $49.72 | $49.41 | $49.60 | $47.35 | 5,625 |
2018-05-23 | $48.78 | $49.56 | $48.78 | $49.56 | $47.31 | 16,289 |
2018-05-22 | $49.66 | $49.66 | $48.95 | $48.95 | $46.73 | 45,161 |
2018-05-21 | $49.61 | $49.61 | $49.19 | $49.30 | $47.06 | 10,033 |
2018-05-18 | $49.08 | $49.18 | $48.98 | $49.11 | $46.88 | 15,075 |
2018-05-17 | $49.12 | $49.28 | $48.91 | $49.07 | $46.84 | 15,626 |
2018-05-16 | $49.12 | $49.33 | $49.07 | $49.21 | $46.98 | 27,563 |
2018-05-15 | $49.45 | $49.45 | $48.82 | $48.89 | $46.67 | 5,617 |
2018-05-14 | $49.87 | $49.87 | $49.40 | $49.46 | $47.21 | 10,427 |
2018-05-11 | $49.48 | $49.65 | $49.44 | $49.55 | $47.30 | 11,098 |
2018-05-10 | $49.12 | $49.53 | $49.12 | $49.48 | $47.23 | 18,222 |
2018-05-09 | $48.75 | $49.14 | $48.65 | $49.07 | $46.84 | 10,719 |
2018-05-08 | $48.74 | $48.80 | $48.61 | $48.80 | $46.58 | 9,508 |
2018-05-07 | $48.72 | $48.87 | $48.57 | $48.77 | $46.56 | 15,262 |
2018-05-04 | $47.97 | $48.68 | $47.89 | $48.53 | $46.33 | 21,412 |
2018-05-03 | $47.81 | $48.00 | $47.25 | $47.82 | $45.65 | 4,517 |
2018-05-02 | $48.19 | $48.29 | $47.97 | $47.97 | $45.79 | 7,414 |
2018-05-01 | $47.84 | $48.27 | $47.66 | $48.27 | $46.08 | 6,981 |
2018-04-30 | $48.57 | $48.57 | $47.93 | $47.94 | $45.76 | 42,506 |
2018-04-27 | $48.25 | $48.25 | $48.00 | $48.18 | $45.99 | 7,992 |
2018-04-26 | $47.50 | $48.21 | $47.50 | $48.21 | $46.02 | 8,288 |
2018-04-25 | $47.02 | $47.20 | $46.74 | $47.06 | $44.92 | 19,052 |
2018-04-24 | $48.13 | $48.28 | $46.85 | $47.03 | $44.90 | 7,002 |
2018-04-23 | $48.37 | $48.39 | $47.85 | $48.01 | $45.83 | 26,677 |
2018-04-20 | $48.45 | $48.49 | $47.94 | $48.14 | $45.95 | 7,403 |
2018-04-19 | $48.86 | $48.86 | $48.36 | $48.47 | $46.27 | 6,025 |
2018-04-18 | $48.94 | $49.18 | $48.81 | $49.10 | $46.87 | 19,353 |
2018-04-17 | $48.36 | $48.92 | $48.30 | $48.92 | $46.70 | 25,411 |
2018-04-16 | $47.87 | $47.96 | $47.78 | $47.89 | $45.72 | 28,710 |
2018-04-13 | $47.99 | $47.99 | $47.44 | $47.44 | $45.29 | 26,662 |
2018-04-12 | $47.70 | $47.92 | $47.63 | $47.80 | $45.63 | 7,229 |
2018-04-11 | $47.27 | $47.74 | $47.25 | $47.25 | $45.11 | 19,391 |
2018-04-10 | $47.40 | $47.55 | $47.20 | $47.49 | $45.33 | 13,645 |
2018-04-09 | $46.88 | $47.39 | $46.88 | $46.91 | $44.78 | 9,401 |
2018-04-06 | $47.15 | $47.43 | $46.26 | $46.45 | $44.34 | 39,396 |
2018-04-05 | $47.61 | $47.86 | $47.43 | $47.75 | $45.58 | 11,535 |
2018-04-04 | $45.84 | $47.49 | $45.84 | $47.33 | $45.18 | 27,916 |
2018-04-03 | $46.52 | $46.76 | $46.24 | $46.71 | $44.59 | 39,319 |
2018-04-02 | $47.19 | $47.31 | $45.70 | $46.19 | $44.09 | 14,107 |
2018-03-29 | $46.76 | $47.67 | $46.58 | $47.51 | $45.35 | 10,604 |
2018-03-28 | $46.74 | $47.01 | $46.32 | $46.48 | $44.37 | 20,412 |
2018-03-27 | $48.45 | $48.45 | $46.57 | $46.57 | $44.46 | 6,433 |
2018-03-26 | $47.54 | $48.34 | $47.24 | $48.24 | $46.05 | 15,305 |
2018-03-23 | $47.88 | $47.93 | $46.91 | $47.02 | $44.89 | 40,051 |
2018-03-22 | $48.49 | $48.55 | $47.83 | $47.85 | $45.68 | 12,194 |
2018-03-21 | $49.17 | $49.43 | $49.05 | $49.15 | $46.92 | 15,327 |
2018-03-20 | $48.97 | $49.31 | $48.97 | $49.23 | $47.00 | 7,355 |
2018-03-19 | $49.56 | $49.56 | $48.51 | $48.81 | $46.59 | 20,884 |
2018-03-16 | $49.87 | $49.87 | $49.68 | $49.77 | $47.47 | 10,056 |
2018-03-15 | $49.76 | $49.82 | $49.60 | $49.62 | $47.33 | 3,486 |
2018-03-14 | $49.99 | $49.99 | $49.57 | $49.64 | $47.35 | 7,305 |
2018-03-13 | $50.30 | $50.50 | $49.65 | $49.86 | $47.56 | 15,179 |
2018-03-12 | $50.20 | $50.30 | $50.01 | $50.13 | $47.82 | 71,601 |
2018-03-09 | $49.53 | $50.10 | $49.53 | $50.10 | $47.79 | 9,455 |
2018-03-08 | $49.10 | $49.24 | $49.02 | $49.24 | $46.97 | 12,993 |
2018-03-07 | $48.33 | $48.97 | $48.33 | $48.97 | $46.71 | 11,196 |
2018-03-06 | $48.74 | $48.88 | $48.58 | $48.84 | $46.58 | 6,239 |
2018-03-05 | $47.75 | $48.67 | $47.75 | $48.60 | $46.36 | 9,707 |
2018-03-02 | $47.16 | $48.12 | $47.00 | $48.12 | $45.90 | 23,921 |
2018-03-01 | $48.71 | $48.71 | $47.50 | $47.80 | $45.59 | 10,428 |
2018-02-28 | $49.14 | $49.26 | $48.62 | $48.68 | $46.43 | 11,155 |
2018-02-27 | $49.54 | $49.54 | $48.96 | $48.96 | $46.70 | 12,435 |
2018-02-26 | $49.15 | $49.47 | $49.05 | $49.45 | $47.17 | 52,110 |
2018-02-23 | $48.34 | $48.91 | $48.23 | $48.91 | $46.65 | 8,276 |
2018-02-22 | $48.35 | $48.42 | $48.08 | $48.13 | $45.91 | 39,121 |
2018-02-21 | $48.41 | $48.90 | $48.08 | $48.08 | $45.86 | 13,617 |
2018-02-20 | $48.18 | $48.70 | $48.18 | $48.24 | $46.01 | 8,692 |
2018-02-16 | $48.31 | $48.58 | $48.31 | $48.50 | $46.26 | 11,734 |
2018-02-15 | $47.81 | $48.31 | $47.65 | $48.31 | $46.08 | 24,945 |
2018-02-14 | $46.61 | $47.66 | $46.61 | $47.62 | $45.42 | 9,455 |
2018-02-13 | $46.56 | $46.98 | $46.50 | $46.89 | $44.72 | 11,111 |
2018-02-12 | $46.55 | $46.90 | $46.10 | $46.84 | $44.68 | 9,218 |
2018-02-09 | $45.71 | $46.22 | $44.45 | $45.98 | $43.86 | 30,518 |
2018-02-08 | $47.38 | $47.38 | $45.15 | $45.15 | $43.07 | 40,108 |
2018-02-07 | $47.35 | $48.07 | $47.15 | $47.15 | $44.97 | 22,203 |
2018-02-06 | $45.44 | $47.40 | $45.07 | $47.35 | $45.16 | 42,333 |
2018-02-05 | $47.75 | $48.39 | $46.25 | $46.66 | $44.51 | 52,965 |
2018-02-02 | $48.93 | $48.96 | $48.20 | $48.20 | $45.97 | 31,240 |
2018-02-01 | $49.24 | $49.48 | $48.99 | $49.07 | $46.80 | 22,795 |
2018-01-31 | $49.64 | $49.70 | $49.30 | $49.44 | $47.16 | 12,499 |
2018-01-30 | $49.16 | $49.42 | $49.08 | $49.24 | $46.97 | 13,633 |
2018-01-29 | $50.00 | $50.07 | $49.60 | $49.63 | $47.34 | 45,798 |
2018-01-26 | $49.59 | $50.02 | $49.50 | $49.97 | $47.66 | 27,273 |
2018-01-25 | $49.38 | $49.46 | $49.14 | $49.26 | $46.99 | 77,423 |
2018-01-24 | $49.37 | $49.43 | $48.92 | $49.22 | $46.95 | 38,795 |
2018-01-23 | $49.06 | $49.31 | $49.06 | $49.30 | $47.02 | 11,448 |
2018-01-22 | $48.46 | $48.84 | $48.41 | $48.84 | $46.58 | 25,408 |
2018-01-19 | $48.31 | $48.42 | $48.27 | $48.41 | $46.17 | 13,588 |
2018-01-18 | $48.28 | $48.28 | $48.00 | $48.00 | $45.78 | 60,159 |
2018-01-17 | $47.77 | $48.17 | $47.70 | $48.16 | $45.94 | 45,459 |
2018-01-16 | $47.90 | $48.14 | $47.50 | $47.50 | $45.31 | 44,624 |
2018-01-12 | $47.28 | $47.61 | $47.23 | $47.58 | $45.38 | 15,740 |
2018-01-11 | $47.15 | $47.23 | $46.95 | $47.23 | $45.05 | 9,776 |
2018-01-10 | $47.08 | $47.08 | $46.68 | $47.00 | $44.83 | 15,950 |
2018-01-09 | $47.48 | $47.48 | $46.95 | $47.26 | $45.08 | 25,399 |
2018-01-08 | $46.82 | $47.09 | $46.82 | $46.96 | $44.79 | 32,349 |
2018-01-05 | $46.60 | $46.90 | $46.40 | $46.90 | $44.73 | 22,410 |
2018-01-04 | $46.56 | $46.56 | $46.32 | $46.32 | $44.18 | 21,445 |
2018-01-03 | $46.06 | $46.48 | $46.01 | $46.43 | $44.29 | 25,632 |
2018-01-02 | $45.69 | $45.92 | $45.61 | $45.90 | $43.78 | 38,623 |
2017-12-29 | $45.76 | $45.86 | $45.41 | $45.43 | $43.33 | 37,937 |
2017-12-28 | $45.71 | $45.71 | $45.52 | $45.56 | $43.46 | 14,524 |
2017-12-27 | $45.59 | $45.60 | $45.46 | $45.47 | $43.37 | 9,775 |
2017-12-26 | $45.51 | $45.51 | $45.35 | $45.43 | $43.33 | 11,136 |
2017-12-22 | $45.44 | $45.52 | $45.38 | $45.52 | $43.42 | 8,585 |
2017-12-21 | $45.77 | $45.78 | $45.51 | $45.51 | $43.41 | 6,927 |
2017-12-20 | $45.85 | $45.85 | $45.56 | $45.67 | $43.56 | 5,028 |
2017-12-19 | $45.88 | $45.88 | $45.59 | $45.60 | $43.49 | 39,537 |
2017-12-18 | $45.93 | $45.98 | $45.79 | $45.79 | $43.68 | 22,182 |
2017-12-15 | $45.51 | $45.75 | $45.39 | $45.63 | $43.43 | 94,357 |
2017-12-14 | $45.57 | $45.57 | $45.31 | $45.31 | $43.12 | 3,906 |
2017-12-13 | $45.47 | $45.51 | $45.28 | $45.33 | $43.14 | 6,035 |
2017-12-12 | $45.23 | $45.36 | $45.19 | $45.19 | $43.01 | 17,381 |
2017-12-11 | $45.12 | $45.23 | $45.07 | $45.18 | $43.00 | 5,983 |
2017-12-08 | $45.18 | $45.25 | $45.00 | $45.13 | $42.95 | 7,195 |
2017-12-07 | $44.88 | $44.94 | $44.80 | $44.88 | $42.72 | 18,776 |
2017-12-06 | $44.39 | $44.62 | $44.39 | $44.62 | $42.46 | 717 |
2017-12-05 | $44.60 | $44.80 | $44.38 | $44.38 | $42.24 | 1,985 |
2017-12-04 | $45.45 | $45.45 | $43.50 | $44.37 | $42.23 | 19,408 |
2017-12-01 | $45.21 | $45.22 | $44.28 | $45.06 | $42.88 | 12,247 |
2017-11-30 | $44.90 | $45.24 | $44.77 | $45.24 | $43.05 | 13,012 |
2017-11-29 | $45.42 | $45.42 | $44.57 | $44.71 | $42.55 | 6,405 |
2017-11-28 | $45.38 | $45.38 | $45.38 | $45.38 | $43.19 | 29,639 |
2017-11-27 | $45.40 | $45.44 | $45.28 | $45.39 | $43.20 | 7,305 |
2017-11-24 | $45.30 | $45.40 | $45.19 | $45.40 | $43.21 | 15,477 |
2017-11-22 | $45.40 | $45.40 | $45.06 | $45.10 | $42.92 | 5,443 |
2017-11-21 | $45.20 | $45.30 | $45.20 | $45.25 | $43.07 | 2,064 |
2017-11-20 | $44.98 | $45.00 | $44.84 | $44.87 | $42.70 | 7,987 |
2017-11-17 | $45.04 | $45.04 | $44.78 | $44.86 | $42.69 | 27,902 |
2017-11-16 | $44.74 | $44.99 | $44.74 | $44.95 | $42.77 | 17,549 |
2017-11-15 | $44.67 | $44.67 | $44.40 | $44.49 | $42.34 | 4,536 |
2017-11-14 | $44.78 | $44.83 | $44.65 | $44.74 | $42.58 | 4,509 |
2017-11-13 | $44.64 | $44.82 | $44.64 | $44.78 | $42.62 | 5,545 |
2017-11-10 | $44.58 | $44.71 | $44.44 | $44.59 | $42.44 | 1,908 |
2017-11-09 | $44.59 | $44.61 | $44.19 | $44.59 | $42.44 | 8,491 |
2017-11-08 | $44.65 | $44.86 | $44.65 | $44.86 | $42.69 | 3,769 |
2017-11-07 | $44.75 | $44.75 | $44.47 | $44.57 | $42.42 | 13,070 |
2017-11-06 | $44.62 | $44.75 | $44.62 | $44.72 | $42.56 | 44,777 |
2017-11-03 | $44.32 | $44.57 | $44.32 | $44.55 | $42.40 | 25,136 |
2017-11-02 | $44.24 | $44.30 | $44.08 | $44.16 | $42.03 | 4,237 |
2017-11-01 | $44.51 | $44.51 | $44.12 | $44.20 | $42.06 | 4,493 |
2017-10-31 | $44.14 | $44.26 | $44.13 | $44.26 | $42.12 | 3,730 |
2017-10-30 | $44.04 | $44.13 | $43.92 | $44.04 | $41.91 | 57,373 |
2017-10-27 | $43.85 | $44.14 | $43.85 | $44.14 | $42.01 | 24,224 |
2017-10-26 | $43.80 | $43.80 | $43.64 | $43.64 | $41.53 | 6,588 |
2017-10-25 | $43.96 | $44.00 | $43.56 | $43.78 | $41.67 | 16,428 |
2017-10-24 | $44.06 | $44.06 | $43.81 | $43.95 | $41.83 | 5,500 |
2017-10-23 | $44.20 | $44.20 | $43.85 | $43.86 | $41.74 | 5,631 |
2017-10-20 | $44.05 | $44.05 | $43.97 | $43.98 | $41.85 | 4,105 |
2017-10-19 | $43.89 | $43.93 | $43.68 | $43.93 | $41.81 | 9,791 |
2017-10-18 | $43.83 | $43.94 | $43.79 | $43.92 | $41.80 | 8,394 |
2017-10-17 | $43.87 | $43.87 | $43.79 | $43.83 | $41.71 | 2,791 |
2017-10-16 | $43.86 | $43.90 | $43.77 | $43.89 | $41.77 | 50,047 |
2017-10-13 | $43.98 | $43.98 | $43.81 | $43.84 | $41.72 | 8,243 |
2017-10-12 | $43.73 | $43.82 | $43.68 | $43.76 | $41.65 | 38,521 |
2017-10-11 | $43.51 | $43.68 | $43.50 | $43.68 | $41.57 | 17,928 |
2017-10-10 | $43.59 | $43.59 | $43.37 | $43.37 | $41.28 | 4,848 |
2017-10-09 | $43.67 | $43.67 | $43.46 | $43.46 | $41.36 | 5,467 |
2017-10-06 | $43.41 | $43.56 | $43.37 | $43.56 | $41.46 | 18,115 |
2017-10-05 | $43.14 | $43.44 | $43.14 | $43.43 | $41.34 | 5,901 |
2017-10-04 | $42.85 | $43.09 | $42.85 | $43.05 | $40.97 | 5,270 |
2017-10-03 | $43.01 | $43.01 | $42.81 | $42.89 | $40.82 | 16,755 |
2017-10-02 | $42.83 | $42.89 | $42.74 | $42.79 | $40.72 | 6,286 |
2017-09-29 | $42.51 | $42.71 | $42.51 | $42.61 | $40.55 | 15,080 |
2017-09-28 | $42.34 | $42.47 | $42.34 | $42.47 | $40.42 | 45,273 |
2017-09-27 | $42.23 | $42.38 | $42.14 | $42.34 | $40.29 | 8,979 |
2017-09-26 | $42.28 | $42.29 | $42.04 | $42.08 | $40.05 | 21,459 |
2017-09-25 | $42.51 | $42.51 | $42.02 | $42.02 | $39.99 | 8,702 |
2017-09-22 | $42.46 | $42.64 | $42.46 | $42.50 | $40.45 | 4,237 |
2017-09-21 | $42.54 | $42.71 | $42.54 | $42.59 | $40.53 | 4,457 |
2017-09-20 | $42.77 | $42.87 | $42.54 | $42.78 | $40.72 | 4,439 |
2017-09-19 | $42.81 | $42.87 | $42.73 | $42.87 | $40.80 | 7,122 |
2017-09-18 | $42.87 | $42.92 | $42.72 | $42.72 | $40.66 | 10,387 |
2017-09-15 | $42.69 | $42.81 | $42.65 | $42.81 | $40.67 | 7,303 |
2017-09-14 | $42.65 | $42.72 | $42.63 | $42.71 | $40.58 | 1,812 |
2017-09-13 | $42.72 | $42.78 | $42.69 | $42.78 | $40.64 | 2,104 |
2017-09-12 | $42.69 | $42.76 | $42.65 | $42.73 | $40.59 | 13,797 |
2017-09-11 | $42.62 | $42.76 | $42.58 | $42.75 | $40.61 | 2,610 |
2017-09-08 | $42.30 | $42.47 | $42.30 | $42.35 | $40.23 | 1,971 |
2017-09-07 | $42.17 | $42.44 | $42.17 | $42.43 | $40.31 | 49,559 |
2017-09-06 | $42.10 | $42.25 | $41.97 | $42.25 | $40.14 | 2,902 |
2017-09-05 | $42.12 | $42.21 | $41.88 | $42.02 | $39.92 | 21,825 |
2017-09-01 | $42.29 | $42.32 | $42.25 | $42.30 | $40.19 | 4,524 |
2017-08-31 | $42.02 | $42.19 | $42.02 | $42.12 | $40.01 | 8,321 |
2017-08-30 | $41.63 | $41.93 | $41.63 | $41.93 | $39.83 | 5,278 |
2017-08-29 | $41.13 | $41.51 | $41.13 | $41.51 | $39.44 | 2,453 |
2017-08-28 | $41.41 | $41.44 | $41.39 | $41.43 | $39.36 | 1,763 |
2017-08-25 | $41.52 | $41.52 | $41.31 | $41.38 | $39.31 | 3,028 |
2017-08-24 | $41.39 | $41.39 | $41.22 | $41.26 | $39.20 | 7,028 |
2017-08-23 | $41.46 | $41.46 | $41.21 | $41.45 | $39.38 | 2,905 |
2017-08-22 | $41.02 | $41.58 | $41.02 | $41.54 | $39.46 | 11,759 |
2017-08-21 | $40.92 | $40.93 | $40.70 | $40.93 | $38.88 | 2,987 |
2017-08-18 | $40.87 | $41.10 | $40.72 | $41.00 | $38.95 | 1,923 |
2017-08-17 | $41.48 | $41.48 | $40.97 | $40.97 | $38.92 | 5,040 |
2017-08-16 | $41.47 | $41.65 | $41.43 | $41.57 | $39.49 | 10,183 |
2017-08-15 | $41.48 | $41.48 | $41.30 | $41.36 | $39.29 | 29,664 |
2017-08-14 | $41.44 | $41.50 | $41.42 | $41.50 | $39.43 | 637 |
2017-08-11 | $40.74 | $40.96 | $40.56 | $40.86 | $38.82 | 4,234 |
2017-08-10 | $41.15 | $41.15 | $40.82 | $40.91 | $38.86 | 8,287 |
2017-08-09 | $41.20 | $41.41 | $41.10 | $41.41 | $39.34 | 7,407 |
2017-08-08 | $41.57 | $41.68 | $41.40 | $41.40 | $39.33 | 6,252 |
2017-08-07 | $41.51 | $41.63 | $41.51 | $41.62 | $39.54 | 4,362 |
2017-08-04 | $41.39 | $41.47 | $41.38 | $41.44 | $39.37 | 6,885 |
2017-08-03 | $41.56 | $41.56 | $41.32 | $41.34 | $39.27 | 4,785 |
2017-08-02 | $41.51 | $41.51 | $41.14 | $41.42 | $39.35 | 15,993 |
2017-08-01 | $41.38 | $41.46 | $41.38 | $41.42 | $39.35 | 6,647 |
2017-07-31 | $41.52 | $41.60 | $41.32 | $41.33 | $39.27 | 5,764 |
2017-07-28 | $41.46 | $41.55 | $41.42 | $41.52 | $39.44 | 5,478 |
2017-07-27 | $41.83 | $42.01 | $41.33 | $41.53 | $39.45 | 22,269 |
2017-07-26 | $41.69 | $41.92 | $41.69 | $41.91 | $39.82 | 48,408 |
2017-07-25 | $41.62 | $41.63 | $41.54 | $41.59 | $39.51 | 49,967 |
2017-07-24 | $41.55 | $41.64 | $41.47 | $41.64 | $39.56 | 1,529 |
2017-07-21 | $41.42 | $41.47 | $41.42 | $41.47 | $39.40 | 708 |
2017-07-20 | $41.50 | $41.57 | $41.37 | $41.57 | $39.49 | 840 |
2017-07-19 | $41.13 | $41.42 | $41.13 | $41.39 | $39.32 | 2,628 |
2017-07-18 | $40.95 | $41.13 | $40.92 | $41.07 | $39.02 | 6,829 |
2017-07-17 | $40.95 | $40.95 | $40.77 | $40.78 | $38.74 | 10,247 |
2017-07-14 | $40.74 | $40.92 | $40.74 | $40.87 | $38.83 | 6,123 |
2017-07-13 | $40.61 | $40.64 | $40.54 | $40.54 | $38.51 | 88,202 |
2017-07-12 | $40.53 | $40.53 | $40.50 | $40.52 | $38.49 | 970 |
2017-07-11 | $40.18 | $40.18 | $40.07 | $40.08 | $38.08 | 4,679 |
2017-07-10 | $39.96 | $40.15 | $39.96 | $40.15 | $38.14 | 922 |
2017-07-07 | $39.94 | $40.03 | $39.94 | $40.00 | $38.00 | 3,321 |
2017-07-06 | $39.53 | $39.70 | $39.53 | $39.53 | $37.56 | 1,088 |
2017-07-05 | $39.65 | $39.80 | $39.64 | $39.80 | $37.81 | 1,647 |
2017-07-03 | $39.62 | $39.62 | $39.60 | $39.60 | $37.62 | 575 |
2017-06-30 | $39.99 | $39.99 | $39.89 | $39.89 | $37.90 | 3,714 |
2017-06-29 | $39.98 | $39.98 | $39.50 | $39.89 | $37.90 | 3,462 |
2017-06-28 | $40.26 | $40.35 | $40.21 | $40.35 | $38.34 | 1,367 |
2017-06-27 | $40.29 | $40.36 | $39.99 | $40.11 | $38.11 | 4,647 |
2017-06-26 | $40.69 | $40.69 | $40.31 | $40.40 | $38.38 | 27,279 |
2017-06-23 | $40.39 | $40.53 | $40.32 | $40.43 | $38.41 | 19,690 |
2017-06-22 | $40.42 | $40.55 | $40.39 | $40.54 | $38.51 | 7,489 |
2017-06-21 | $40.31 | $40.40 | $40.31 | $40.40 | $38.38 | 681 |
2017-06-20 | $40.28 | $40.28 | $40.09 | $40.09 | $38.09 | 3,923 |
2017-06-19 | $39.97 | $40.18 | $39.97 | $40.17 | $38.16 | 3,219 |
2017-06-16 | $39.68 | $39.75 | $39.55 | $39.72 | $37.73 | 4,980 |
2017-06-15 | $39.78 | $39.95 | $39.61 | $39.89 | $37.80 | 2,981 |
2017-06-14 | $40.29 | $40.29 | $40.02 | $40.02 | $37.92 | 1,303 |
2017-06-13 | $39.89 | $40.11 | $39.89 | $40.11 | $38.01 | 3,694 |
2017-06-12 | $39.59 | $39.71 | $39.46 | $39.71 | $37.63 | 3,919 |
2017-06-09 | $40.39 | $40.47 | $39.70 | $39.87 | $37.78 | 6,489 |
2017-06-08 | $40.28 | $40.35 | $40.27 | $40.33 | $38.21 | 19,663 |
2017-06-07 | $40.38 | $40.38 | $40.25 | $40.36 | $38.25 | 2,233 |
2017-06-06 | $40.23 | $40.44 | $40.18 | $40.18 | $38.07 | 40,038 |
2017-06-05 | $40.27 | $40.43 | $40.27 | $40.42 | $38.30 | 1,698 |
2017-06-02 | $40.15 | $40.40 | $40.15 | $40.40 | $38.28 | 1,344 |
2017-06-01 | $39.80 | $40.01 | $39.80 | $40.01 | $37.91 | 12,217 |
2017-05-31 | $39.75 | $39.75 | $39.55 | $39.74 | $37.66 | 2,932 |
2017-05-30 | $39.63 | $39.68 | $39.56 | $39.64 | $37.56 | 15,481 |
2017-05-26 | $39.59 | $39.61 | $39.54 | $39.58 | $37.51 | 1,460 |
2017-05-25 | $39.35 | $39.60 | $39.34 | $39.60 | $37.53 | 4,752 |
2017-05-24 | $38.99 | $39.20 | $38.98 | $39.20 | $37.15 | 4,478 |
2017-05-23 | $39.08 | $39.08 | $38.93 | $38.93 | $36.89 | 2,714 |
2017-05-22 | $38.96 | $38.96 | $38.96 | $38.96 | $36.91 | 222 |
2017-05-19 | $38.70 | $38.78 | $38.68 | $38.68 | $36.65 | 10,804 |
2017-05-18 | $38.51 | $38.60 | $38.47 | $38.60 | $36.58 | 1,316 |
2017-05-17 | $38.63 | $38.63 | $38.33 | $38.33 | $36.32 | 4,701 |
2017-05-16 | $39.07 | $39.07 | $38.97 | $38.98 | $36.94 | 5,331 |
2017-05-15 | $38.89 | $39.00 | $38.89 | $38.99 | $36.95 | 2,705 |
2017-05-12 | $38.86 | $38.88 | $38.79 | $38.83 | $36.80 | 5,944 |
2017-05-11 | $38.76 | $38.81 | $38.63 | $38.81 | $36.78 | 2,675 |
2017-05-10 | $38.86 | $38.88 | $38.83 | $38.85 | $36.82 | 3,493 |
2017-05-09 | $38.93 | $38.94 | $38.88 | $38.88 | $36.84 | 4,831 |
2017-05-08 | $38.94 | $38.94 | $38.68 | $38.68 | $36.65 | 5,222 |
2017-05-05 | $38.83 | $38.83 | $38.76 | $38.83 | $36.79 | 586,960 |
2017-05-04 | $38.68 | $38.78 | $38.60 | $38.77 | $36.74 | 4,464 |
2017-05-03 | $38.63 | $38.65 | $38.56 | $38.65 | $36.62 | 2,959 |
2017-05-02 | $38.77 | $38.77 | $38.65 | $38.76 | $36.73 | 10,406 |
2017-05-01 | $38.53 | $38.74 | $38.53 | $38.72 | $36.69 | 53,896 |
2017-04-28 | $38.55 | $38.55 | $38.40 | $38.50 | $36.48 | 2,327 |
2017-04-27 | $38.32 | $38.47 | $38.32 | $38.43 | $36.41 | 3,543 |
2017-04-26 | $38.30 | $38.30 | $38.19 | $38.19 | $36.18 | 969 |
2017-04-25 | $37.97 | $38.17 | $37.97 | $38.17 | $36.17 | 4,044 |
2017-04-24 | $37.96 | $38.00 | $37.90 | $38.00 | $36.01 | 1,839 |
2017-04-21 | $37.71 | $37.71 | $37.59 | $37.65 | $35.68 | 32,496 |
2017-04-20 | $37.58 | $37.76 | $37.51 | $37.71 | $35.73 | 2,121 |
2017-04-19 | $37.48 | $37.54 | $37.38 | $37.43 | $35.47 | 3,987 |
2017-04-18 | $37.32 | $37.44 | $37.27 | $37.44 | $35.48 | 4,127 |
2017-04-17 | $37.12 | $37.43 | $37.12 | $37.40 | $35.44 | 6,252 |
2017-04-13 | $37.20 | $37.30 | $37.14 | $37.14 | $35.19 | 3,339 |
2017-04-12 | $37.31 | $37.35 | $37.20 | $37.20 | $35.25 | 8,585 |
2017-04-11 | $37.47 | $37.47 | $37.16 | $37.33 | $35.37 | 8,438 |
2017-04-10 | $37.51 | $37.55 | $37.43 | $37.43 | $35.47 | 3,635 |
2017-04-07 | $37.44 | $37.45 | $37.32 | $37.42 | $35.46 | 2,319 |
2017-04-06 | $37.29 | $37.33 | $37.27 | $37.33 | $35.37 | 9,224 |
2017-04-05 | $37.33 | $37.58 | $37.18 | $37.18 | $35.23 | 4,781 |
2017-04-04 | $37.15 | $37.34 | $37.15 | $37.34 | $35.38 | 3,083 |
2017-04-03 | $37.37 | $37.45 | $37.24 | $37.27 | $35.32 | 11,245 |
2017-03-31 | $37.27 | $37.36 | $37.26 | $37.31 | $35.36 | 305,645 |
2017-03-30 | $37.29 | $37.32 | $37.22 | $37.28 | $35.32 | 2,068 |
2017-03-29 | $37.24 | $37.31 | $37.23 | $37.27 | $35.32 | 10,570 |
2017-03-28 | $36.99 | $37.19 | $36.99 | $37.19 | $35.24 | 4,373 |
2017-03-27 | $36.91 | $36.91 | $36.91 | $36.91 | $34.98 | 177 |
2017-03-24 | $36.85 | $36.85 | $36.68 | $36.71 | $34.79 | 1,959 |
2017-03-23 | $36.75 | $36.82 | $36.70 | $36.75 | $34.82 | 4,072 |
2017-03-22 | $36.75 | $36.81 | $36.66 | $36.80 | $34.87 | 1,514 |
2017-03-21 | $37.21 | $37.26 | $36.70 | $36.70 | $34.78 | 23,178 |
2017-03-20 | $37.18 | $37.18 | $37.07 | $37.12 | $35.18 | 14,519 |
2017-03-17 | $37.18 | $37.23 | $37.15 | $37.15 | $35.20 | 1,643 |
2017-03-16 | $37.28 | $37.28 | $37.12 | $37.16 | $35.19 | 1,126 |
2017-03-15 | $37.01 | $37.28 | $36.98 | $37.26 | $35.28 | 18,919 |
2017-03-14 | $36.85 | $36.93 | $36.85 | $36.93 | $34.97 | 1,773 |
2017-03-13 | $36.92 | $36.97 | $36.85 | $36.97 | $35.01 | 1,748 |
2017-03-10 | $36.91 | $36.91 | $36.76 | $36.91 | $34.95 | 17,491 |
2017-03-09 | $36.76 | $36.81 | $36.63 | $36.75 | $34.80 | 24,516 |
2017-03-08 | $36.74 | $36.90 | $36.71 | $36.78 | $34.83 | 4,859 |
2017-03-07 | $36.81 | $36.82 | $36.69 | $36.69 | $34.74 | 441 |
2017-03-06 | $36.75 | $36.83 | $36.75 | $36.83 | $34.87 | 1,659 |
2017-03-03 | $36.74 | $36.94 | $36.74 | $36.94 | $34.98 | 28,118 |
2017-03-02 | $36.95 | $36.95 | $36.84 | $36.86 | $34.90 | 4,526 |
2017-03-01 | $36.87 | $36.98 | $36.80 | $36.98 | $35.02 | 20,929 |
2017-02-28 | $36.50 | $36.52 | $36.50 | $36.52 | $34.58 | 582 |
2017-02-27 | $36.34 | $36.53 | $36.33 | $36.53 | $34.59 | 3,174 |
2017-02-24 | $36.30 | $36.39 | $36.30 | $36.39 | $34.46 | 14,011 |
2017-02-23 | $36.35 | $36.41 | $36.34 | $36.34 | $34.41 | 1,105 |
2017-02-22 | $36.53 | $36.54 | $36.44 | $36.49 | $34.55 | 18,518 |
2017-02-21 | $36.46 | $36.55 | $36.46 | $36.55 | $34.61 | 12,826 |
2017-02-17 | $36.15 | $36.33 | $36.15 | $36.33 | $34.40 | 1,761 |
2017-02-16 | $36.30 | $36.30 | $36.21 | $36.21 | $34.28 | 313 |
2017-02-15 | $36.00 | $36.31 | $36.00 | $36.29 | $34.36 | 24,982 |
2017-02-14 | $35.80 | $36.02 | $35.80 | $36.01 | $34.10 | 9,335 |
2017-02-13 | $35.78 | $35.94 | $35.78 | $35.93 | $34.02 | 2,195 |
2017-02-10 | $35.65 | $35.68 | $35.57 | $35.68 | $33.78 | 21,346 |
2017-02-09 | $35.29 | $35.58 | $35.29 | $35.58 | $33.69 | 817 |
2017-02-08 | $35.21 | $35.21 | $35.21 | $35.21 | $33.34 | 8,725 |
2017-02-07 | $35.30 | $35.30 | $35.21 | $35.24 | $33.37 | 9,233 |
2017-02-06 | $35.13 | $35.13 | $35.03 | $35.10 | $33.24 | 951 |
2017-02-03 | $35.06 | $35.17 | $35.06 | $35.17 | $33.30 | 970 |
2017-02-02 | $34.95 | $34.96 | $34.89 | $34.96 | $33.10 | 5,586 |
2017-02-01 | $34.79 | $34.92 | $34.79 | $34.92 | $33.06 | 1,579 |
2017-01-31 | $34.79 | $34.95 | $34.79 | $34.95 | $33.09 | 2,695 |
2017-01-30 | $35.11 | $35.11 | $34.77 | $34.93 | $33.07 | 11,726 |
2017-01-27 | $35.09 | $35.17 | $35.09 | $35.15 | $33.28 | 9,572 |
2017-01-26 | $35.23 | $35.23 | $35.20 | $35.21 | $33.34 | 1,704 |
2017-01-25 | $35.03 | $35.20 | $35.03 | $35.20 | $33.33 | 6,688 |
2017-01-24 | $34.71 | $34.77 | $34.71 | $34.75 | $32.90 | 7,852 |
2017-01-23 | $34.72 | $34.77 | $34.64 | $34.70 | $32.86 | 20,692 |
2017-01-20 | $34.67 | $34.69 | $34.63 | $34.69 | $32.85 | 1,898 |
2017-01-19 | $34.80 | $34.85 | $34.61 | $34.61 | $32.77 | 5,183 |
2017-01-18 | $34.66 | $34.66 | $34.65 | $34.65 | $32.81 | 7,809 |
2017-01-17 | $34.61 | $34.71 | $34.55 | $34.58 | $32.74 | 9,002 |
2017-01-13 | $34.71 | $34.72 | $34.71 | $34.72 | $32.87 | 416 |
2017-01-12 | $34.36 | $34.36 | $34.27 | $34.32 | $32.50 | 3,048 |
2017-01-11 | $34.62 | $34.63 | $34.37 | $34.39 | $32.56 | 7,477 |
2017-01-10 | $34.70 | $34.70 | $34.62 | $34.62 | $32.78 | 607 |
2017-01-09 | $34.54 | $34.54 | $34.49 | $34.49 | $32.66 | 4,922 |
2017-01-06 | $34.50 | $34.64 | $34.50 | $34.61 | $32.77 | 5,403 |
2017-01-05 | $34.35 | $34.38 | $34.35 | $34.38 | $32.55 | 460 |
2017-01-04 | $34.06 | $34.23 | $34.06 | $34.18 | $32.36 | 741 |
2017-01-03 | $33.89 | $34.01 | $33.86 | $33.97 | $32.17 | 2,082 |
2016-12-30 | $33.72 | $33.74 | $33.55 | $33.59 | $31.81 | 14,169 |
2016-12-29 | $33.95 | $33.95 | $33.95 | $33.95 | $32.15 | 296 |
2016-12-28 | $33.93 | $33.96 | $33.93 | $33.96 | $32.16 | 1,964 |
2016-12-27 | $34.31 | $34.31 | $34.20 | $34.20 | $32.38 | 1,806 |
2016-12-23 | $34.03 | $34.03 | $34.03 | $34.03 | $32.22 | 999 |
2016-12-22 | $33.94 | $33.96 | $33.88 | $33.95 | $32.14 | 1,266 |
2016-12-21 | $34.09 | $34.13 | $34.06 | $34.13 | $32.32 | 1,027 |
2016-12-20 | $34.07 | $34.14 | $34.04 | $34.13 | $32.32 | 8,235 |
2016-12-19 | $33.89 | $34.17 | $33.89 | $33.99 | $32.18 | 2,919 |
2016-12-16 | $34.09 | $34.10 | $33.93 | $33.97 | $32.17 | 45,241 |
2016-12-15 | $34.26 | $34.30 | $34.16 | $34.16 | $32.22 | 3,239 |
2016-12-14 | $34.36 | $34.36 | $34.13 | $34.13 | $32.19 | 2,515 |
2016-12-13 | $34.20 | $34.39 | $34.20 | $34.30 | $32.35 | 171,664 |
2016-12-12 | $34.07 | $34.07 | $33.96 | $33.99 | $32.06 | 1,721 |
2016-12-09 | $34.07 | $34.15 | $34.02 | $34.09 | $32.16 | 5,851 |
2016-12-08 | $33.89 | $33.95 | $33.89 | $33.95 | $32.02 | 3,772 |
2016-12-07 | $33.67 | $33.85 | $33.67 | $33.85 | $31.93 | 624 |
2016-12-06 | $33.47 | $33.52 | $33.46 | $33.52 | $31.62 | 1,910 |
2016-12-05 | $33.49 | $33.49 | $33.44 | $33.47 | $31.57 | 3,172 |
2016-12-02 | $33.12 | $33.12 | $33.12 | $33.12 | $31.24 | 62 |
2016-12-01 | $33.24 | $33.26 | $33.12 | $33.12 | $31.24 | 1,886 |
2016-11-30 | $33.67 | $33.67 | $33.62 | $33.62 | $31.71 | 670 |
2016-11-29 | $34.06 | $34.14 | $34.01 | $34.01 | $32.08 | 1,390 |
2016-11-28 | $33.91 | $34.06 | $33.91 | $33.93 | $32.00 | 9,730 |
2016-11-25 | $34.04 | $34.04 | $34.02 | $34.02 | $32.09 | 2,711 |
2016-11-23 | $33.92 | $33.97 | $33.92 | $33.96 | $32.03 | 890 |
2016-11-22 | $34.11 | $34.11 | $33.98 | $34.10 | $32.16 | 28,086 |
2016-11-21 | $33.70 | $33.97 | $33.70 | $33.96 | $32.03 | 5,514 |
2016-11-18 | $33.71 | $33.74 | $33.71 | $33.73 | $31.82 | 1,418 |
2016-11-17 | $33.69 | $33.75 | $33.69 | $33.73 | $31.81 | 2,788 |
2016-11-16 | $33.53 | $33.53 | $33.53 | $33.53 | $31.63 | 96 |
2016-11-15 | $33.44 | $33.53 | $33.44 | $33.53 | $31.63 | 970 |
2016-11-14 | $33.39 | $33.43 | $33.39 | $33.41 | $31.52 | 603 |
2016-11-11 | $33.55 | $33.63 | $33.55 | $33.63 | $31.72 | 3,258 |
2016-11-10 | $34.19 | $34.19 | $33.51 | $33.86 | $31.93 | 37,937 |
2016-11-09 | $33.52 | $33.89 | $33.46 | $33.89 | $31.97 | 6,860 |
2016-11-08 | $33.63 | $33.76 | $33.60 | $33.71 | $31.80 | 2,756 |
2016-11-07 | $33.18 | $33.48 | $33.18 | $33.45 | $31.55 | 33,234 |
2016-11-04 | $32.76 | $32.87 | $32.72 | $32.72 | $30.87 | 3,198 |
2016-11-03 | $32.79 | $32.83 | $32.55 | $32.59 | $30.74 | 2,597 |
2016-11-02 | $33.03 | $33.03 | $32.88 | $32.91 | $31.04 | 3,075 |
2016-11-01 | $33.19 | $33.19 | $32.78 | $32.94 | $31.07 | 1,409 |
2016-10-31 | $33.28 | $33.28 | $33.20 | $33.23 | $31.34 | 1,940 |
2016-10-28 | $33.24 | $33.41 | $33.24 | $33.36 | $31.46 | 16,920 |
2016-10-27 | $33.43 | $33.44 | $33.39 | $33.44 | $31.54 | 897 |
2016-10-26 | $33.51 | $33.51 | $33.51 | $33.51 | $31.60 | 417 |
2016-10-25 | $33.53 | $33.54 | $33.50 | $33.50 | $31.60 | 3,260 |
2016-10-24 | $33.77 | $33.80 | $33.75 | $33.79 | $31.87 | 5,414 |
2016-10-21 | $33.33 | $33.55 | $33.33 | $33.55 | $31.65 | 7,687 |
2016-10-20 | $33.48 | $33.56 | $33.36 | $33.50 | $31.60 | 11,107 |
2016-10-19 | $33.51 | $33.51 | $33.51 | $33.51 | $31.61 | 2,268 |
2016-10-18 | $33.42 | $33.42 | $33.42 | $33.42 | $31.52 | 120 |
2016-10-17 | $33.04 | $33.04 | $33.03 | $33.03 | $31.15 | 538 |
2016-10-14 | $33.19 | $33.19 | $33.17 | $33.17 | $31.29 | 8,071 |
2016-10-13 | $32.85 | $33.20 | $32.85 | $33.18 | $31.29 | 20,229 |
2016-10-12 | $33.30 | $33.30 | $33.30 | $33.30 | $31.41 | 205 |
2016-10-11 | $33.27 | $33.27 | $33.03 | $33.17 | $31.29 | 3,597 |
2016-10-10 | $33.67 | $33.67 | $33.62 | $33.62 | $31.71 | 380 |
2016-10-07 | $33.35 | $33.48 | $33.34 | $33.48 | $31.58 | 14,273 |
2016-10-06 | $33.60 | $33.62 | $33.59 | $33.61 | $31.70 | 23,617 |
2016-10-05 | $33.67 | $33.70 | $33.63 | $33.63 | $31.72 | 5,449 |
2016-10-04 | $33.76 | $33.76 | $33.54 | $33.54 | $31.64 | 8,908 |
2016-10-03 | $33.73 | $33.74 | $33.64 | $33.73 | $31.82 | 1,445 |
2016-09-30 | $33.73 | $33.83 | $33.73 | $33.82 | $31.90 | 2,221 |
2016-09-29 | $33.59 | $33.64 | $33.54 | $33.58 | $31.67 | 2,041 |
2016-09-28 | $33.77 | $33.80 | $33.69 | $33.80 | $31.88 | 11,760 |
2016-09-27 | $33.72 | $33.82 | $33.72 | $33.80 | $31.88 | 957 |
2016-09-26 | $33.60 | $33.64 | $33.52 | $33.55 | $31.65 | 7,447 |
2016-09-23 | $33.90 | $33.90 | $33.84 | $33.87 | $31.95 | 25,281 |
2016-09-22 | $33.95 | $34.04 | $33.94 | $34.03 | $32.10 | 2,095 |
2016-09-21 | $33.57 | $33.80 | $33.46 | $33.78 | $31.86 | 2,865 |
2016-09-20 | $33.51 | $33.51 | $33.45 | $33.49 | $31.59 | 688 |
2016-09-19 | $33.54 | $33.55 | $33.34 | $33.44 | $31.54 | 2,704 |
2016-09-16 | $33.28 | $33.40 | $33.28 | $33.40 | $31.50 | 819 |
2016-09-15 | $33.28 | $33.58 | $33.28 | $33.55 | $31.57 | 5,256 |
2016-09-14 | $33.34 | $33.40 | $33.17 | $33.17 | $31.22 | 12,704 |
2016-09-13 | $33.23 | $33.26 | $33.15 | $33.20 | $31.24 | 5,511 |
2016-09-12 | $32.94 | $33.72 | $32.94 | $33.69 | $31.71 | 2,109 |
2016-09-09 | $33.87 | $33.87 | $33.33 | $33.33 | $31.37 | 7,162 |
2016-09-08 | $34.09 | $34.13 | $34.09 | $34.13 | $32.12 | 1,347 |
2016-09-07 | $34.17 | $34.26 | $34.16 | $34.16 | $32.15 | 663 |
2016-09-06 | $34.14 | $34.25 | $34.11 | $34.24 | $32.22 | 72,939 |
2016-09-02 | $34.07 | $34.12 | $34.05 | $34.10 | $32.09 | 1,751 |
2016-09-01 | $33.87 | $34.06 | $33.85 | $34.03 | $32.03 | 4,881 |
2016-08-31 | $34.04 | $34.06 | $34.03 | $34.03 | $32.03 | 512 |
2016-08-30 | $34.18 | $34.18 | $34.08 | $34.14 | $32.13 | 2,670 |
2016-08-29 | $34.38 | $34.38 | $34.33 | $34.33 | $32.31 | 1,705 |
2016-08-26 | $34.49 | $34.49 | $34.12 | $34.12 | $32.11 | 6,258 |
2016-08-25 | $34.13 | $34.41 | $34.13 | $34.28 | $32.26 | 2,205 |
2016-08-24 | $34.52 | $34.58 | $34.25 | $34.28 | $32.26 | 2,716 |
2016-08-23 | $34.51 | $34.67 | $34.51 | $34.62 | $32.58 | 4,274 |
2016-08-22 | $34.51 | $34.54 | $34.45 | $34.52 | $32.49 | 7,166 |
2016-08-19 | $34.40 | $34.42 | $34.34 | $34.41 | $32.38 | 1,861 |
2016-08-18 | $34.26 | $34.45 | $34.26 | $34.40 | $32.37 | 7,238 |
2016-08-17 | $34.27 | $34.39 | $34.21 | $34.36 | $32.34 | 23,249 |
2016-08-16 | $34.50 | $34.51 | $34.43 | $34.46 | $32.43 | 2,465 |
2016-08-15 | $34.76 | $34.78 | $34.74 | $34.74 | $32.69 | 2,042 |
2016-08-12 | $34.60 | $34.64 | $34.60 | $34.64 | $32.60 | 401 |
2016-08-11 | $34.65 | $34.71 | $34.63 | $34.68 | $32.64 | 45,544 |
2016-08-10 | $34.48 | $34.48 | $34.43 | $34.43 | $32.40 | 640 |
2016-08-09 | $34.62 | $34.69 | $34.51 | $34.51 | $32.47 | 1,293 |
2016-08-08 | $34.44 | $34.45 | $34.43 | $34.44 | $32.41 | 654 |
2016-08-05 | $34.61 | $34.64 | $34.60 | $34.63 | $32.59 | 10,288 |
2016-08-04 | $34.27 | $34.35 | $34.27 | $34.33 | $32.31 | 4,208 |
2016-08-03 | $34.24 | $34.29 | $34.24 | $34.29 | $32.27 | 9,775 |
2016-08-02 | $34.39 | $34.39 | $34.11 | $34.28 | $32.26 | 1,633 |
2016-08-01 | $34.45 | $34.49 | $34.32 | $34.43 | $32.40 | 17,521 |
2016-07-29 | $34.31 | $34.39 | $34.30 | $34.36 | $32.34 | 10,658 |
2016-07-28 | $34.30 | $34.35 | $34.16 | $34.30 | $32.28 | 86,475 |
2016-07-27 | $34.38 | $34.38 | $34.12 | $34.32 | $32.30 | 1,942 |
2016-07-26 | $34.30 | $34.30 | $34.17 | $34.17 | $32.16 | 4,962 |
2016-07-25 | $34.07 | $34.21 | $34.07 | $34.21 | $32.19 | 490 |
2016-07-22 | $33.97 | $34.22 | $33.97 | $34.17 | $32.16 | 15,681 |
2016-07-21 | $34.19 | $34.19 | $33.97 | $33.97 | $31.96 | 2,745 |
2016-07-20 | $34.11 | $34.25 | $34.11 | $34.25 | $32.23 | 2,212 |
2016-07-19 | $33.88 | $33.97 | $33.88 | $33.90 | $31.90 | 2,802 |
2016-07-18 | $34.01 | $34.14 | $34.01 | $34.12 | $32.11 | 7,816 |
2016-07-15 | $34.08 | $34.08 | $34.02 | $34.07 | $32.06 | 874 |
2016-07-14 | $34.07 | $34.12 | $34.03 | $34.12 | $32.11 | 1,877 |
2016-07-13 | $34.07 | $34.07 | $33.96 | $34.00 | $32.00 | 14,293 |
2016-07-12 | $34.02 | $34.12 | $33.99 | $34.12 | $32.11 | 48,008 |
2016-07-11 | $33.89 | $34.00 | $33.87 | $34.00 | $32.00 | 2,925 |
2016-07-08 | $33.63 | $33.70 | $33.63 | $33.70 | $31.71 | 233 |
2016-07-07 | $33.30 | $33.30 | $33.18 | $33.28 | $31.32 | 2,010 |
2016-07-06 | $33.12 | $33.20 | $33.11 | $33.20 | $31.24 | 2,486 |
2016-07-05 | $32.89 | $33.02 | $32.89 | $33.01 | $31.06 | 6,639 |
2016-07-01 | $33.17 | $33.23 | $33.10 | $33.10 | $31.15 | 1,262 |
2016-06-30 | $32.58 | $32.85 | $32.58 | $32.82 | $30.89 | 2,114 |
2016-06-29 | $32.31 | $32.52 | $32.31 | $32.52 | $30.60 | 2,235 |
2016-06-28 | $31.58 | $31.94 | $31.58 | $31.94 | $30.06 | 10,359 |
2016-06-27 | $31.38 | $31.40 | $31.20 | $31.31 | $29.47 | 6,103 |
2016-06-24 | $31.97 | $32.47 | $31.87 | $31.93 | $30.05 | 18,357 |
2016-06-23 | $32.96 | $33.16 | $32.96 | $33.11 | $31.16 | 7,148 |
2016-06-22 | $32.92 | $33.09 | $32.81 | $32.81 | $30.88 | 3,102 |
2016-06-21 | $32.97 | $32.97 | $32.88 | $32.97 | $31.03 | 4,146 |
2016-06-20 | $33.05 | $33.25 | $32.92 | $32.92 | $30.98 | 2,065 |
2016-06-17 | $32.75 | $32.75 | $32.71 | $32.71 | $30.78 | 1,406 |
2016-06-16 | $32.72 | $33.11 | $32.71 | $33.11 | $31.07 | 2,723 |
2016-06-15 | $33.16 | $33.18 | $33.00 | $33.00 | $30.97 | 1,916 |
2016-06-14 | $32.97 | $32.99 | $32.85 | $32.96 | $30.93 | 8,113 |
2016-06-13 | $33.20 | $33.34 | $33.13 | $33.14 | $31.10 | 851 |
2016-06-10 | $33.47 | $33.51 | $33.38 | $33.39 | $31.33 | 1,631 |
2016-06-09 | $33.77 | $33.88 | $33.77 | $33.82 | $31.73 | 7,526 |
2016-06-08 | $33.92 | $33.99 | $33.92 | $33.94 | $31.85 | 24,680 |
2016-06-07 | $33.93 | $33.96 | $33.84 | $33.84 | $31.76 | 5,309 |
2016-06-06 | $33.84 | $34.02 | $33.81 | $34.02 | $31.93 | 41,172 |
2016-06-03 | $33.67 | $33.87 | $33.67 | $33.87 | $31.79 | 764 |
2016-06-02 | $33.60 | $33.86 | $33.60 | $33.86 | $31.78 | 4,800 |
2016-06-01 | $33.63 | $33.72 | $33.63 | $33.71 | $31.64 | 1,283 |
2016-05-31 | $33.65 | $33.73 | $33.59 | $33.59 | $31.52 | 1,187 |
2016-05-27 | $33.65 | $33.69 | $33.60 | $33.63 | $31.56 | 1,111 |
2016-05-26 | $33.48 | $33.60 | $33.48 | $33.57 | $31.50 | 8,225 |
2016-05-25 | $33.49 | $33.56 | $33.43 | $33.52 | $31.46 | 881 |
2016-05-24 | $33.14 | $33.32 | $33.14 | $33.32 | $31.27 | 2,250 |
2016-05-23 | $32.76 | $32.94 | $32.76 | $32.77 | $30.75 | 3,685 |
2016-05-20 | $32.82 | $32.92 | $32.79 | $32.81 | $30.79 | 2,732 |
2016-05-19 | $32.47 | $32.58 | $32.41 | $32.58 | $30.57 | 520 |
2016-05-18 | $32.61 | $32.79 | $32.56 | $32.56 | $30.55 | 6,865 |
2016-05-17 | $32.77 | $32.82 | $32.55 | $32.56 | $30.56 | 4,098 |
2016-05-16 | $32.63 | $32.96 | $32.63 | $32.89 | $30.87 | 2,763 |
2016-05-13 | $32.64 | $32.77 | $32.54 | $32.54 | $30.54 | 822 |
2016-05-12 | $32.72 | $32.73 | $32.59 | $32.73 | $30.72 | 12,156 |
2016-05-11 | $33.06 | $33.10 | $32.71 | $32.72 | $30.71 | 2,891 |
2016-05-10 | $33.04 | $33.10 | $33.04 | $33.10 | $31.06 | 9,301 |
2016-05-09 | $32.80 | $32.87 | $32.80 | $32.87 | $30.85 | 864 |
2016-05-06 | $32.48 | $32.71 | $32.44 | $32.71 | $30.70 | 6,237 |
2016-05-05 | $32.66 | $32.67 | $32.55 | $32.58 | $30.58 | 1,386 |
2016-05-04 | $32.67 | $32.67 | $32.48 | $32.57 | $30.56 | 3,948 |
2016-05-03 | $32.97 | $32.97 | $32.81 | $32.84 | $30.82 | 6,413 |
2016-05-02 | $32.93 | $33.27 | $32.91 | $33.27 | $31.22 | 5,697 |
2016-04-29 | $33.08 | $33.08 | $32.72 | $32.91 | $30.88 | 3,888 |
2016-04-28 | $33.33 | $33.57 | $33.10 | $33.10 | $31.06 | 4,145 |
2016-04-27 | $33.34 | $33.41 | $33.28 | $33.34 | $31.29 | 1,416 |
2016-04-26 | $33.49 | $33.55 | $33.49 | $33.51 | $31.45 | 1,523 |
2016-04-25 | $33.54 | $33.54 | $33.53 | $33.53 | $31.46 | 998 |
2016-04-22 | $33.39 | $33.59 | $33.36 | $33.59 | $31.52 | 4,693 |
2016-04-21 | $33.67 | $33.69 | $33.65 | $33.67 | $31.60 | 4,436 |
2016-04-20 | $33.73 | $33.78 | $33.67 | $33.67 | $31.60 | 10,337 |
2016-04-19 | $33.82 | $33.82 | $33.42 | $33.53 | $31.47 | 4,957 |
2016-04-18 | $33.76 | $33.86 | $33.76 | $33.85 | $31.76 | 621 |
2016-04-15 | $33.66 | $33.68 | $33.60 | $33.67 | $31.60 | 2,243 |
2016-04-14 | $33.62 | $33.79 | $33.62 | $33.69 | $31.62 | 2,565 |
2016-04-13 | $33.50 | $33.57 | $33.49 | $33.57 | $31.50 | 1,805 |
2016-04-12 | $32.94 | $33.16 | $32.94 | $33.13 | $31.09 | 2,102 |
2016-04-11 | $33.21 | $33.27 | $32.98 | $32.98 | $30.95 | 64,966 |
2016-04-08 | $33.38 | $33.38 | $33.09 | $33.17 | $31.13 | 67,106 |
2016-04-07 | $33.48 | $33.58 | $33.11 | $33.21 | $31.17 | 13,232 |
2016-04-06 | $33.24 | $33.69 | $33.24 | $33.69 | $31.62 | 23,557 |
2016-04-05 | $33.04 | $33.18 | $33.04 | $33.15 | $31.11 | 1,638 |
2016-04-04 | $33.45 | $33.45 | $33.14 | $33.15 | $31.11 | 2,256 |
2016-04-01 | $33.10 | $33.38 | $33.10 | $33.32 | $31.27 | 2,180 |
2016-03-31 | $32.91 | $33.02 | $32.89 | $32.92 | $30.90 | 5,514 |
2016-03-30 | $32.84 | $33.15 | $32.83 | $32.92 | $30.89 | 9,858 |
2016-03-29 | $32.22 | $32.77 | $32.22 | $32.75 | $30.73 | 4,261 |
2016-03-28 | $32.46 | $32.49 | $32.45 | $32.48 | $30.48 | 1,926 |
2016-03-24 | $32.17 | $32.43 | $32.17 | $32.43 | $30.43 | 4,899 |
2016-03-23 | $32.50 | $32.51 | $32.39 | $32.43 | $30.43 | 15,590 |
2016-03-22 | $32.44 | $32.75 | $32.44 | $32.66 | $30.65 | 6,196 |
2016-03-21 | $32.37 | $32.66 | $32.37 | $32.61 | $30.60 | 16,378 |
2016-03-18 | $32.47 | $32.49 | $32.31 | $32.49 | $30.49 | 7,600 |
2016-03-17 | $32.18 | $32.31 | $31.98 | $32.31 | $30.32 | 7,343 |
2016-03-16 | $31.92 | $32.18 | $31.85 | $32.12 | $30.14 | 6,261 |
2016-03-15 | $31.80 | $31.85 | $31.80 | $31.80 | $29.84 | 1,217 |
2016-03-14 | $31.81 | $32.01 | $31.81 | $31.99 | $30.02 | 4,273 |
2016-03-11 | $31.71 | $31.95 | $31.70 | $31.95 | $29.98 | 5,933 |
2016-03-10 | $31.48 | $31.48 | $31.15 | $31.38 | $29.45 | 3,858 |
2016-03-09 | $31.31 | $31.43 | $31.31 | $31.38 | $29.45 | 1,077 |
2016-03-08 | $31.54 | $31.66 | $31.48 | $31.49 | $29.55 | 3,156 |
2016-03-07 | $31.68 | $31.92 | $31.60 | $31.73 | $29.78 | 7,826 |
2016-03-04 | $31.91 | $31.93 | $31.68 | $31.82 | $29.86 | 7,578 |
2016-03-03 | $31.63 | $31.75 | $31.47 | $31.75 | $29.80 | 8,871 |
2016-03-02 | $31.70 | $31.71 | $31.54 | $31.71 | $29.76 | 21,315 |
2016-03-01 | $31.14 | $31.81 | $31.14 | $31.80 | $29.84 | 10,121 |
2016-02-29 | $31.22 | $31.48 | $30.88 | $30.88 | $28.98 | 74,381 |
2016-02-26 | $31.42 | $31.42 | $31.20 | $31.24 | $29.32 | 4,902 |
2016-02-25 | $30.75 | $31.18 | $30.75 | $31.16 | $29.24 | 4,655 |
2016-02-24 | $30.02 | $30.78 | $30.02 | $30.77 | $28.88 | 1,888 |
2016-02-23 | $30.89 | $30.92 | $30.60 | $30.64 | $28.75 | 10,107 |
2016-02-22 | $30.68 | $31.03 | $30.68 | $31.02 | $29.11 | 31,310 |
2016-02-19 | $30.36 | $30.45 | $30.36 | $30.40 | $28.53 | 2,845 |
2016-02-18 | $30.50 | $30.50 | $30.35 | $30.35 | $28.48 | 1,026,971 |
2016-02-17 | $30.35 | $30.66 | $30.26 | $30.61 | $28.73 | 3,139 |
2016-02-16 | $29.76 | $29.86 | $29.55 | $29.86 | $28.02 | 9,816 |
2016-02-12 | $28.88 | $29.16 | $28.88 | $29.16 | $27.37 | 13,986 |
2016-02-11 | $28.81 | $28.81 | $28.47 | $28.48 | $26.73 | 2,632 |
2016-02-10 | $29.07 | $29.30 | $28.93 | $28.93 | $27.15 | 6,963 |
2016-02-09 | $28.26 | $28.93 | $28.26 | $28.93 | $27.15 | 7,977 |
2016-02-08 | $29.00 | $29.00 | $28.28 | $28.83 | $27.06 | 7,185 |
2016-02-05 | $29.79 | $29.79 | $29.42 | $29.51 | $27.69 | 6,943 |
2016-02-04 | $30.67 | $30.75 | $30.60 | $30.62 | $28.73 | 1,024 |
2016-02-03 | $30.45 | $30.73 | $30.45 | $30.71 | $28.82 | 2,036 |
2016-02-02 | $31.21 | $31.21 | $30.86 | $30.88 | $28.98 | 3,926 |
2016-02-01 | $31.11 | $31.53 | $31.11 | $31.43 | $29.50 | 140,709 |
2016-01-29 | $30.63 | $31.09 | $30.63 | $31.09 | $29.18 | 2,562 |
2016-01-28 | $30.84 | $30.84 | $30.42 | $30.62 | $28.74 | 1,829 |
2016-01-27 | $31.01 | $31.11 | $30.67 | $30.67 | $28.79 | 19,766 |
2016-01-26 | $31.19 | $31.25 | $31.05 | $31.05 | $29.14 | 847 |
2016-01-25 | $31.36 | $31.37 | $30.98 | $30.98 | $29.07 | 1,851 |
2016-01-22 | $31.15 | $31.40 | $31.15 | $31.38 | $29.45 | 5,412 |
2016-01-21 | $30.79 | $31.08 | $30.74 | $30.77 | $28.87 | 5,826 |
2016-01-20 | $29.93 | $30.88 | $29.74 | $30.88 | $28.98 | 67,598 |
2016-01-19 | $31.01 | $31.17 | $30.54 | $30.74 | $28.85 | 28,222 |
2016-01-15 | $30.58 | $31.01 | $30.53 | $30.80 | $28.90 | 19,652 |
2016-01-14 | $31.02 | $31.74 | $30.50 | $31.68 | $29.73 | 8,063 |
2016-01-13 | $31.57 | $31.57 | $30.86 | $30.89 | $28.99 | 4,146 |
2016-01-12 | $31.83 | $32.06 | $31.54 | $31.95 | $29.98 | 3,960 |
2016-01-11 | $31.73 | $31.83 | $31.17 | $31.62 | $29.68 | 11,235 |
2016-01-08 | $32.31 | $32.35 | $31.63 | $31.63 | $29.68 | 10,205 |
2016-01-07 | $32.41 | $32.56 | $32.06 | $32.19 | $30.21 | 3,460 |
2016-01-06 | $32.67 | $33.11 | $32.67 | $32.98 | $30.95 | 8,426 |
2016-01-05 | $33.41 | $33.42 | $33.15 | $33.29 | $31.24 | 29,995 |
2016-01-04 | $33.28 | $33.28 | $33.03 | $33.28 | $31.23 | 24,115 |
2015-12-31 | $34.30 | $34.30 | $34.30 | $34.30 | $32.19 | 576 |
2015-12-30 | $34.57 | $34.60 | $34.46 | $34.46 | $32.34 | 6,097 |
2015-12-29 | $34.59 | $34.66 | $34.58 | $34.63 | $32.50 | 5,840 |
2015-12-28 | $34.06 | $34.16 | $33.96 | $34.14 | $32.04 | 7,449 |
2015-12-24 | $34.23 | $34.29 | $34.23 | $34.29 | $32.18 | 905 |
2015-12-23 | $34.14 | $34.25 | $34.14 | $34.24 | $32.13 | 4,057 |
2015-12-22 | $33.76 | $33.91 | $33.70 | $33.83 | $31.75 | 7,258 |
2015-12-21 | $33.63 | $33.66 | $33.38 | $33.66 | $31.59 | 33,079 |
2015-12-18 | $33.78 | $33.78 | $33.41 | $33.44 | $31.38 | 2,270 |
2015-12-17 | $34.50 | $34.50 | $34.07 | $34.07 | $31.89 | 8,009 |
2015-12-16 | $34.14 | $34.56 | $34.11 | $34.54 | $32.33 | 2,374 |
2015-12-15 | $33.93 | $34.05 | $33.93 | $33.98 | $31.81 | 3,404 |
2015-12-14 | $33.43 | $33.59 | $33.06 | $33.40 | $31.27 | 10,762 |
2015-12-11 | $33.71 | $33.71 | $33.35 | $33.35 | $31.22 | 10,166 |
2015-12-10 | $34.11 | $34.36 | $34.09 | $34.24 | $32.05 | 779 |
2015-12-09 | $34.46 | $34.46 | $33.90 | $34.03 | $31.86 | 2,091 |
2015-12-08 | $34.29 | $34.55 | $34.29 | $34.48 | $32.28 | 45,405 |
2015-12-07 | $34.54 | $34.54 | $34.25 | $34.41 | $32.21 | 17,697 |
2015-12-04 | $34.39 | $34.39 | $34.39 | $34.39 | $32.19 | 118 |
2015-12-03 | $34.53 | $34.53 | $33.77 | $33.88 | $31.71 | 5,928 |
2015-12-02 | $34.65 | $34.71 | $34.39 | $34.39 | $32.19 | 4,798 |
2015-12-01 | $34.43 | $34.71 | $34.43 | $34.71 | $32.49 | 22,855 |
2015-11-30 | $34.83 | $34.83 | $34.34 | $34.35 | $32.15 | 3,383 |
2015-11-27 | $34.67 | $34.70 | $34.67 | $34.70 | $32.48 | 327 |
2015-11-25 | $34.59 | $34.62 | $34.59 | $34.62 | $32.41 | 8,185 |
2015-11-24 | $34.27 | $34.45 | $34.27 | $34.45 | $32.25 | 4,459 |
2015-11-23 | $34.68 | $34.68 | $34.45 | $34.49 | $32.29 | 2,287 |
2015-11-20 | $34.59 | $34.60 | $34.57 | $34.58 | $32.37 | 1,510 |
2015-11-19 | $34.38 | $34.38 | $34.36 | $34.36 | $32.16 | 536 |
2015-11-18 | $34.22 | $34.38 | $34.22 | $34.38 | $32.18 | 483 |
2015-11-17 | $33.66 | $33.89 | $33.66 | $33.75 | $31.59 | 5,191 |
2015-11-16 | $33.41 | $33.54 | $33.41 | $33.54 | $31.40 | 3,496 |
2015-11-13 | $33.41 | $33.41 | $33.18 | $33.18 | $31.06 | 1,563 |
2015-11-12 | $33.93 | $33.93 | $33.73 | $33.76 | $31.61 | 950 |
2015-11-11 | $34.13 | $34.13 | $34.03 | $34.05 | $31.88 | 1,370 |
2015-11-10 | $33.91 | $34.11 | $33.91 | $34.11 | $31.93 | 2,793 |
2015-11-09 | $34.24 | $34.25 | $33.99 | $33.99 | $31.82 | 3,252 |
2015-11-06 | $34.47 | $34.49 | $34.47 | $34.47 | $32.27 | 702 |
2015-11-05 | $34.72 | $34.73 | $34.50 | $34.59 | $32.38 | 4,741 |
2015-11-04 | $34.63 | $34.63 | $34.52 | $34.52 | $32.31 | 561 |
2015-11-03 | $34.66 | $34.71 | $34.66 | $34.66 | $32.45 | 1,241 |
2015-11-02 | $34.36 | $34.66 | $34.36 | $34.62 | $32.41 | 85,537 |
2015-10-30 | $34.27 | $34.31 | $34.27 | $34.29 | $32.10 | 1,081 |
2015-10-29 | $34.30 | $34.30 | $34.18 | $34.25 | $32.06 | 2,106 |
2015-10-28 | $33.90 | $34.13 | $33.87 | $34.12 | $31.94 | 12,610 |
2015-10-27 | $33.86 | $33.97 | $33.84 | $33.92 | $31.75 | 8,829 |
2015-10-26 | $33.80 | $34.08 | $33.77 | $33.98 | $31.81 | 7,626 |
2015-10-23 | $33.61 | $33.82 | $33.61 | $33.73 | $31.57 | 2,711 |
2015-10-22 | $33.16 | $33.35 | $33.16 | $33.32 | $31.19 | 5,957 |
2015-10-21 | $33.11 | $33.13 | $32.79 | $32.94 | $30.84 | 10,630 |
2015-10-20 | $33.49 | $33.54 | $33.20 | $33.23 | $31.11 | 8,167 |
2015-10-19 | $33.48 | $33.57 | $33.36 | $33.49 | $31.35 | 3,962 |
2015-10-16 | $33.30 | $33.36 | $33.30 | $33.36 | $31.23 | 9,585 |
2015-10-15 | $33.05 | $33.19 | $33.05 | $33.19 | $31.07 | 861 |
2015-10-14 | $32.56 | $32.74 | $32.56 | $32.56 | $30.48 | 2,612 |
2015-10-13 | $33.01 | $33.06 | $32.87 | $32.87 | $30.77 | 1,936 |
2015-10-12 | $33.06 | $33.14 | $33.06 | $33.13 | $31.01 | 3,000 |
2015-10-09 | $32.82 | $33.02 | $32.82 | $33.01 | $30.90 | 4,438 |
2015-10-08 | $32.52 | $32.62 | $32.38 | $32.62 | $30.54 | 7,090 |
2015-10-07 | $32.43 | $32.70 | $32.43 | $32.70 | $30.61 | 963 |
2015-10-06 | $32.71 | $32.71 | $32.24 | $32.48 | $30.40 | 7,467 |
2015-10-05 | $32.74 | $32.90 | $32.74 | $32.90 | $30.79 | 4,160 |
2015-10-02 | $31.61 | $32.39 | $31.59 | $32.39 | $30.32 | 2,239 |
2015-10-01 | $31.65 | $31.89 | $31.54 | $31.89 | $29.85 | 26,996 |
2015-09-30 | $31.52 | $31.83 | $31.52 | $31.80 | $29.77 | 11,437 |
2015-09-29 | $31.13 | $31.39 | $30.93 | $31.11 | $29.12 | 8,467 |
2015-09-28 | $31.56 | $31.69 | $31.06 | $31.06 | $29.08 | 8,139 |
2015-09-25 | $32.67 | $32.78 | $32.01 | $32.13 | $30.07 | 26,127 |
2015-09-24 | $32.31 | $32.56 | $32.17 | $32.45 | $30.37 | 47,583 |
2015-09-23 | $32.72 | $32.83 | $32.68 | $32.71 | $30.62 | 2,121 |
2015-09-22 | $32.53 | $32.63 | $32.49 | $32.63 | $30.54 | 6,797 |
2015-09-21 | $33.50 | $33.60 | $33.00 | $33.23 | $31.11 | 3,587 |
2015-09-18 | $33.36 | $33.49 | $33.18 | $33.18 | $31.06 | 5,091 |
2015-09-17 | $33.75 | $34.00 | $33.75 | $34.00 | $31.77 | 870 |
2015-09-16 | $33.32 | $33.61 | $33.32 | $33.61 | $31.40 | 6,957 |
2015-09-15 | $33.22 | $33.44 | $33.21 | $33.44 | $31.25 | 10,602 |
2015-09-14 | $33.07 | $33.07 | $32.98 | $32.98 | $30.82 | 5,140 |
2015-09-11 | $32.82 | $33.15 | $32.74 | $33.10 | $30.93 | 5,802 |
2015-09-10 | $32.70 | $33.05 | $32.60 | $32.79 | $30.64 | 42,704 |
2015-09-09 | $33.27 | $33.35 | $32.81 | $32.87 | $30.72 | 1,897 |
2015-09-08 | $32.81 | $33.03 | $32.81 | $33.00 | $30.84 | 7,359 |
2015-09-04 | $32.08 | $32.11 | $32.03 | $32.03 | $29.93 | 2,827 |
2015-09-03 | $32.85 | $32.90 | $32.75 | $32.79 | $30.64 | 1,847 |
2015-09-02 | $32.38 | $32.45 | $32.09 | $32.45 | $30.32 | 8,609 |
Invesco S&P 500 GARP ETF (SPGP) News Headlines
Recent Invesco S&P 500 GARP ETF (SPGP) News
Similar Companies to Invesco S&P 500 GARP ETF (SPGP) 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 | -- | -- | -- |