Invesco S&P 500 High Beta ETF (SPHB) Exchange: NYSE ARCA
Data as of May 2, 2025
$72.50 ($-1.76) -2.37%
Invesco S&P 500 High Beta ETF - Daily Information
Click for more stock information on Invesco S&P 500 High Beta ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $72.77 |
Previous Close | $72.50 |
High | $73.69 |
Low | $71.14 |
Adjusted Open | $72.77 |
Previous Adjusted Close | $72.50 |
Adjusted High | $73.69 |
Adjusted Low | $71.14 |
About Invesco S&P 500 High Beta ETF (SPHB)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P DJI selects 100 securities from the S&P 500® Index for inclusion in the Underlying Index that have the highest sensitivity to market movements, or “beta,” over the past 12 months as determined by the Index Provider. Beta is a measure of relative risk and is the rate of change of a security’s price. As of August 31, 2019, the Underlying Index was comprised of 100 securities with market capitalizations ranging from $3.1 billion to $1.06 trillion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco S&P 500 High Beta ETF (SPHB)
Historical Stock Data for Invesco S&P 500 High Beta ETF (SPHB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-16 | $72.77 | $73.69 | $71.14 | $72.50 | $72.50 | 335,985 |
2025-04-15 | $74.24 | $75.23 | $73.98 | $74.26 | $74.26 | 329,290 |
2025-04-14 | $75.35 | $75.35 | $73.10 | $74.09 | $74.09 | 486,287 |
2025-04-11 | $71.73 | $73.53 | $70.58 | $73.14 | $73.14 | 643,686 |
2025-04-10 | $74.19 | $74.28 | $69.97 | $72.15 | $72.15 | 1,095,239 |
2025-04-09 | $67.03 | $77.29 | $66.76 | $76.79 | $76.79 | 958,831 |
2025-04-08 | $72.12 | $72.38 | $65.97 | $67.28 | $67.28 | 950,111 |
2025-04-07 | $65.60 | $72.38 | $64.40 | $69.17 | $69.17 | 1,660,789 |
2025-04-04 | $69.97 | $70.48 | $66.46 | $68.11 | $68.11 | 1,076,721 |
2025-04-03 | $75.91 | $76.02 | $72.84 | $72.92 | $72.92 | 870,732 |
2025-04-02 | $77.38 | $80.77 | $77.38 | $80.17 | $80.17 | 298,344 |
2025-04-01 | $78.08 | $78.99 | $77.10 | $78.72 | $78.72 | 185,713 |
2025-03-31 | $77.00 | $78.51 | $75.73 | $78.26 | $78.26 | 303,060 |
2025-03-28 | $80.53 | $80.77 | $78.28 | $78.55 | $78.55 | 563,532 |
2025-03-27 | $81.35 | $81.89 | $80.40 | $80.92 | $80.92 | 1,410,048 |
2025-03-26 | $84.07 | $84.26 | $81.65 | $82.08 | $82.08 | 389,324 |
2025-03-25 | $84.42 | $84.75 | $83.92 | $84.18 | $84.18 | 146,605 |
2025-03-24 | $83.45 | $84.55 | $83.45 | $84.34 | $84.34 | 101,031 |
2025-03-21 | $81.13 | $82.27 | $80.57 | $82.12 | $81.97 | 289,424 |
2025-03-20 | $81.94 | $83.20 | $81.87 | $82.18 | $82.18 | 131,955 |
2025-03-19 | $81.58 | $83.74 | $81.43 | $82.72 | $82.72 | 189,509 |
2025-03-18 | $82.04 | $82.15 | $81.06 | $81.43 | $81.43 | 219,013 |
2025-03-17 | $81.38 | $83.35 | $81.38 | $82.72 | $82.72 | 269,671 |
2025-03-14 | $79.95 | $81.48 | $79.82 | $81.36 | $81.36 | 285,081 |
2025-03-13 | $80.16 | $80.41 | $78.21 | $78.66 | $78.66 | 189,779 |
2025-03-12 | $80.76 | $81.16 | $79.54 | $80.25 | $80.25 | 332,412 |
2025-03-11 | $79.03 | $80.14 | $77.76 | $78.98 | $78.98 | 512,554 |
2025-03-10 | $80.68 | $81.03 | $78.19 | $79.15 | $79.15 | 519,497 |
2025-03-07 | $81.33 | $82.61 | $79.79 | $82.35 | $82.35 | 436,459 |
2025-03-06 | $82.50 | $83.62 | $81.21 | $81.47 | $81.47 | 508,994 |
2025-03-05 | $83.18 | $84.56 | $82.35 | $84.39 | $84.39 | 414,454 |
2025-03-04 | $82.78 | $84.69 | $80.82 | $82.85 | $82.85 | 922,848 |
2025-03-03 | $87.63 | $87.64 | $83.16 | $83.77 | $83.77 | 303,081 |
2025-02-28 | $85.76 | $86.95 | $85.10 | $86.87 | $86.87 | 183,523 |
2025-02-27 | $89.85 | $89.96 | $86.07 | $86.13 | $86.13 | 287,096 |
2025-02-26 | $89.26 | $90.56 | $88.96 | $89.38 | $89.38 | 311,322 |
2025-02-25 | $89.13 | $89.13 | $87.24 | $87.95 | $87.95 | 175,933 |
2025-02-24 | $91.19 | $91.29 | $88.81 | $89.39 | $89.39 | 470,290 |
2025-02-21 | $94.52 | $94.52 | $90.58 | $90.90 | $90.90 | 262,596 |
2025-02-20 | $94.66 | $94.95 | $93.05 | $94.09 | $94.09 | 269,079 |
2025-02-19 | $94.91 | $96.15 | $94.47 | $95.12 | $95.12 | 358,538 |
2025-02-18 | $94.15 | $95.16 | $94.09 | $95.13 | $95.13 | 214,025 |
2025-02-14 | $92.90 | $93.43 | $92.83 | $93.41 | $93.41 | 96,315 |
2025-02-13 | $91.83 | $92.63 | $91.54 | $92.56 | $92.56 | 233,154 |
2025-02-12 | $90.56 | $91.60 | $90.42 | $91.40 | $91.40 | 169,667 |
2025-02-11 | $91.67 | $92.28 | $91.35 | $91.51 | $91.51 | 149,251 |
2025-02-10 | $92.20 | $92.64 | $91.85 | $92.61 | $92.61 | 96,465 |
2025-02-07 | $92.31 | $92.89 | $91.02 | $91.32 | $91.32 | 304,700 |
2025-02-06 | $91.66 | $92.25 | $91.19 | $91.84 | $91.84 | 111,375 |
2025-02-05 | $91.06 | $91.67 | $90.40 | $91.48 | $91.48 | 71,440 |
2025-02-04 | $90.41 | $90.98 | $90.40 | $90.92 | $90.92 | 91,259 |
2025-02-03 | $89.03 | $90.50 | $88.51 | $89.88 | $89.88 | 563,915 |
2025-01-31 | $92.31 | $93.27 | $91.18 | $91.31 | $91.31 | 145,593 |
2025-01-30 | $91.57 | $92.59 | $91.50 | $92.19 | $92.19 | 147,966 |
2025-01-29 | $91.36 | $91.48 | $90.35 | $90.86 | $90.86 | 420,711 |
2025-01-28 | $90.88 | $91.32 | $89.54 | $91.03 | $91.03 | 200,362 |
2025-01-27 | $91.37 | $91.88 | $89.48 | $90.55 | $90.55 | 243,367 |
2025-01-24 | $95.41 | $95.41 | $94.34 | $94.50 | $94.50 | 156,253 |
2025-01-23 | $94.22 | $95.25 | $93.99 | $95.21 | $95.21 | 362,356 |
2025-01-22 | $94.96 | $95.42 | $94.77 | $94.81 | $94.81 | 181,935 |
2025-01-21 | $93.40 | $94.17 | $92.97 | $93.88 | $93.88 | 147,205 |
2025-01-17 | $92.65 | $92.78 | $92.13 | $92.45 | $92.45 | 188,427 |
2025-01-16 | $91.54 | $91.93 | $90.82 | $91.30 | $91.30 | 219,430 |
2025-01-15 | $91.41 | $91.59 | $90.73 | $90.86 | $90.86 | 214,200 |
2025-01-14 | $89.48 | $89.92 | $88.63 | $89.36 | $89.36 | 170,468 |
2025-01-13 | $87.51 | $88.65 | $87.20 | $88.62 | $88.62 | 506,336 |
2025-01-10 | $89.44 | $89.66 | $88.49 | $89.01 | $89.01 | 507,724 |
2025-01-08 | $90.49 | $90.49 | $89.35 | $90.26 | $90.26 | 211,762 |
2025-01-07 | $92.45 | $92.61 | $90.48 | $90.96 | $90.96 | 233,902 |
2025-01-06 | $91.95 | $93.06 | $91.83 | $92.04 | $92.04 | 298,803 |
2025-01-03 | $89.17 | $90.68 | $88.97 | $90.68 | $90.68 | 172,137 |
2025-01-02 | $89.51 | $89.80 | $87.99 | $88.63 | $88.63 | 382,281 |
2024-12-31 | $89.30 | $89.62 | $88.30 | $88.65 | $88.65 | 663,589 |
2024-12-30 | $89.07 | $89.68 | $88.07 | $89.04 | $89.04 | 472,341 |
2024-12-27 | $90.97 | $91.13 | $89.70 | $90.42 | $90.42 | 183,644 |
2024-12-26 | $91.29 | $91.94 | $91.09 | $91.59 | $91.59 | 159,035 |
2024-12-24 | $90.84 | $91.75 | $90.62 | $91.68 | $91.68 | 63,071 |
2024-12-23 | $89.85 | $90.67 | $89.37 | $90.67 | $90.67 | 430,019 |
2024-12-20 | $87.93 | $90.82 | $87.78 | $89.91 | $89.80 | 173,500 |
2024-12-19 | $89.85 | $90.25 | $88.32 | $88.35 | $88.24 | 228,943 |
2024-12-18 | $93.22 | $93.49 | $88.82 | $89.17 | $89.06 | 192,535 |
2024-12-17 | $93.27 | $93.72 | $92.74 | $92.96 | $92.84 | 108,712 |
2024-12-16 | $93.01 | $94.04 | $92.91 | $93.74 | $93.62 | 146,280 |
2024-12-13 | $93.84 | $93.84 | $92.69 | $93.38 | $93.26 | 93,535 |
2024-12-12 | $93.78 | $94.00 | $93.43 | $93.46 | $93.34 | 158,415 |
2024-12-11 | $93.67 | $94.33 | $93.28 | $94.11 | $93.99 | 549,206 |
2024-12-10 | $94.60 | $94.60 | $92.88 | $93.06 | $92.94 | 343,846 |
2024-12-09 | $95.66 | $96.05 | $94.73 | $94.80 | $94.68 | 500,572 |
2024-12-06 | $94.49 | $95.24 | $94.49 | $94.97 | $94.85 | 97,477 |
2024-12-05 | $94.96 | $95.15 | $93.81 | $93.84 | $93.72 | 307,926 |
2024-12-04 | $95.08 | $95.08 | $94.53 | $95.01 | $94.89 | 102,061 |
2024-12-03 | $94.68 | $94.93 | $94.03 | $94.33 | $94.21 | 268,728 |
2024-12-02 | $93.75 | $95.18 | $93.75 | $94.81 | $94.69 | 408,568 |
2024-11-29 | $92.88 | $93.47 | $92.79 | $93.09 | $93.09 | 121,034 |
2024-11-27 | $93.42 | $93.68 | $91.97 | $92.62 | $92.62 | 155,475 |
2024-11-26 | $94.39 | $94.39 | $93.34 | $93.52 | $93.52 | 213,283 |
2024-11-25 | $94.09 | $94.78 | $93.96 | $94.40 | $94.40 | 373,131 |
2024-11-22 | $91.74 | $92.75 | $91.74 | $92.72 | $92.72 | 309,117 |
2024-11-21 | $90.40 | $91.88 | $89.98 | $91.61 | $91.61 | 141,376 |
2024-11-20 | $89.77 | $89.89 | $88.80 | $89.68 | $89.68 | 239,337 |
2024-11-19 | $88.67 | $89.91 | $88.48 | $89.88 | $89.88 | 260,240 |
2024-11-18 | $88.67 | $89.33 | $88.21 | $89.00 | $89.00 | 151,047 |
2024-11-15 | $89.11 | $89.36 | $88.02 | $88.23 | $88.23 | 255,566 |
2024-11-14 | $90.76 | $90.96 | $89.87 | $89.96 | $89.96 | 131,124 |
2024-11-13 | $91.24 | $91.50 | $90.64 | $90.74 | $90.74 | 216,166 |
2024-11-12 | $91.83 | $92.04 | $90.48 | $91.12 | $91.12 | 203,943 |
2024-11-11 | $92.50 | $92.50 | $91.81 | $92.43 | $92.43 | 120,775 |
2024-11-08 | $91.80 | $92.23 | $91.64 | $92.15 | $92.15 | 110,856 |
2024-11-07 | $91.61 | $92.27 | $91.53 | $92.09 | $92.09 | 179,889 |
2024-11-06 | $90.18 | $91.06 | $89.47 | $90.90 | $90.90 | 362,195 |
2024-11-05 | $87.04 | $88.43 | $86.97 | $88.41 | $88.41 | 96,305 |
2024-11-04 | $86.92 | $87.83 | $86.70 | $86.95 | $86.95 | 260,126 |
2024-11-01 | $86.92 | $87.89 | $86.87 | $87.00 | $87.00 | 127,283 |
2024-10-31 | $88.17 | $88.17 | $86.45 | $86.60 | $86.60 | 216,231 |
2024-10-30 | $88.95 | $89.73 | $88.75 | $88.90 | $88.90 | 134,996 |
2024-10-29 | $89.51 | $90.77 | $89.28 | $90.61 | $90.61 | 122,766 |
2024-10-28 | $90.01 | $90.38 | $89.92 | $89.94 | $89.94 | 140,908 |
2024-10-25 | $89.80 | $90.48 | $89.15 | $89.41 | $89.41 | 113,310 |
2024-10-24 | $89.19 | $89.29 | $88.60 | $89.05 | $89.05 | 79,041 |
2024-10-23 | $89.00 | $89.38 | $87.75 | $88.49 | $88.49 | 96,115 |
2024-10-22 | $89.66 | $89.78 | $89.15 | $89.56 | $89.56 | 93,207 |
2024-10-21 | $90.57 | $90.74 | $89.74 | $90.22 | $90.22 | 108,131 |
2024-10-18 | $91.04 | $91.04 | $90.51 | $90.85 | $90.85 | 58,330 |
2024-10-17 | $91.52 | $91.52 | $90.44 | $90.47 | $90.47 | 65,365 |
2024-10-16 | $90.62 | $90.86 | $90.18 | $90.62 | $90.62 | 88,782 |
2024-10-15 | $91.69 | $91.95 | $89.82 | $90.01 | $90.01 | 508,884 |
2024-10-14 | $91.10 | $91.77 | $90.84 | $91.70 | $91.70 | 94,665 |
2024-10-11 | $89.63 | $90.94 | $89.63 | $90.76 | $90.76 | 75,404 |
2024-10-10 | $89.50 | $90.28 | $89.25 | $89.94 | $89.94 | 90,204 |
2024-10-09 | $89.63 | $90.56 | $89.44 | $90.42 | $90.42 | 85,734 |
2024-10-08 | $89.23 | $89.66 | $88.75 | $89.45 | $89.45 | 166,248 |
2024-10-07 | $88.76 | $89.28 | $88.47 | $88.97 | $88.97 | 287,279 |
2024-10-04 | $89.53 | $89.53 | $88.40 | $89.17 | $89.17 | 120,044 |
2024-10-03 | $87.65 | $88.59 | $87.56 | $88.05 | $88.05 | 164,268 |
2024-10-02 | $87.54 | $88.70 | $87.20 | $88.20 | $88.20 | 210,660 |
2024-10-01 | $89.17 | $89.37 | $87.28 | $87.85 | $87.85 | 443,337 |
2024-09-30 | $89.13 | $89.37 | $88.33 | $89.22 | $89.22 | 143,744 |
2024-09-27 | $90.23 | $90.23 | $89.29 | $89.57 | $89.57 | 235,001 |
2024-09-26 | $90.16 | $90.55 | $88.66 | $89.71 | $89.71 | 478,574 |
2024-09-25 | $88.54 | $88.87 | $88.00 | $88.17 | $88.17 | 1,668,515 |
2024-09-24 | $88.76 | $88.90 | $87.98 | $88.63 | $88.63 | 174,602 |
2024-09-23 | $88.04 | $88.42 | $87.77 | $88.18 | $88.18 | 179,258 |
2024-09-20 | $87.73 | $87.97 | $86.92 | $87.90 | $87.90 | 195,573 |
2024-09-19 | $88.23 | $88.62 | $87.43 | $88.08 | $88.08 | 300,671 |
2024-09-18 | $86.35 | $87.63 | $85.71 | $85.84 | $85.84 | 607,340 |
2024-09-17 | $86.23 | $86.87 | $85.71 | $86.17 | $86.17 | 301,659 |
2024-09-16 | $85.14 | $85.64 | $84.68 | $85.58 | $85.58 | 248,228 |
2024-09-13 | $84.49 | $85.62 | $84.39 | $85.35 | $85.35 | 290,207 |
2024-09-12 | $83.37 | $84.26 | $82.64 | $83.89 | $83.89 | 315,347 |
2024-09-11 | $81.65 | $83.45 | $80.14 | $83.35 | $83.35 | 288,693 |
2024-09-10 | $81.21 | $81.49 | $80.17 | $81.45 | $81.45 | 164,426 |
2024-09-09 | $80.62 | $81.42 | $80.39 | $81.00 | $81.00 | 172,874 |
2024-09-06 | $81.80 | $81.99 | $79.52 | $79.81 | $79.81 | 311,121 |
2024-09-05 | $81.84 | $82.56 | $81.40 | $81.75 | $81.75 | 471,239 |
2024-09-04 | $81.53 | $82.86 | $81.41 | $82.06 | $82.06 | 260,287 |
2024-09-03 | $84.90 | $84.90 | $81.78 | $82.14 | $82.14 | 383,835 |
2024-08-30 | $85.72 | $85.91 | $84.53 | $85.76 | $85.76 | 209,251 |
2024-08-29 | $85.11 | $86.08 | $84.73 | $84.82 | $84.82 | 230,919 |
2024-08-28 | $85.33 | $85.49 | $83.79 | $84.45 | $84.45 | 182,695 |
2024-08-27 | $85.05 | $86.03 | $84.74 | $85.84 | $85.84 | 335,595 |
2024-08-26 | $86.95 | $87.05 | $85.50 | $85.64 | $85.64 | 230,081 |
2024-08-23 | $85.62 | $86.90 | $85.49 | $86.84 | $86.84 | 409,406 |
2024-08-22 | $86.45 | $86.55 | $84.68 | $84.85 | $84.85 | 311,474 |
2024-08-21 | $85.62 | $86.40 | $85.47 | $86.23 | $86.23 | 247,165 |
2024-08-20 | $85.72 | $86.06 | $84.87 | $85.11 | $85.11 | 237,181 |
2024-08-19 | $84.70 | $85.85 | $84.36 | $85.85 | $85.85 | 263,363 |
2024-08-16 | $84.33 | $84.83 | $84.22 | $84.70 | $84.70 | 218,218 |
2024-08-15 | $83.47 | $84.95 | $83.39 | $84.78 | $84.78 | 333,651 |
2024-08-14 | $82.65 | $82.86 | $81.50 | $82.11 | $82.11 | 278,763 |
2024-08-13 | $81.10 | $82.46 | $80.91 | $82.33 | $82.33 | 356,375 |
2024-08-12 | $80.81 | $81.06 | $80.02 | $80.34 | $80.34 | 398,883 |
2024-08-09 | $80.36 | $80.98 | $79.88 | $80.64 | $80.64 | 338,402 |
2024-08-08 | $78.69 | $80.49 | $78.26 | $80.41 | $80.41 | 405,786 |
2024-08-07 | $80.49 | $80.88 | $77.60 | $77.64 | $77.64 | 631,463 |
2024-08-06 | $78.56 | $80.55 | $78.37 | $79.15 | $79.15 | 1,079,906 |
2024-08-05 | $75.86 | $79.54 | $75.86 | $78.16 | $78.16 | 1,405,436 |
2024-08-02 | $81.18 | $81.45 | $79.39 | $80.14 | $80.14 | 1,255,709 |
2024-08-01 | $86.70 | $87.13 | $82.82 | $83.56 | $83.56 | 621,999 |
2024-07-31 | $86.66 | $87.93 | $86.46 | $86.94 | $86.94 | 369,297 |
2024-07-30 | $85.90 | $86.24 | $84.37 | $84.86 | $84.86 | 221,327 |
2024-07-29 | $85.78 | $86.19 | $85.13 | $85.46 | $85.46 | 332,585 |
2024-07-26 | $85.07 | $85.79 | $84.77 | $85.35 | $85.35 | 1,223,412 |
2024-07-25 | $84.14 | $85.86 | $83.29 | $83.87 | $83.87 | 795,824 |
2024-07-24 | $86.83 | $87.03 | $84.53 | $84.58 | $84.58 | 471,304 |
2024-07-23 | $87.24 | $87.96 | $87.24 | $87.45 | $87.45 | 379,489 |
2024-07-22 | $87.11 | $87.86 | $86.26 | $87.85 | $87.85 | 368,715 |
2024-07-19 | $86.96 | $87.12 | $86.02 | $86.21 | $86.21 | 273,183 |
2024-07-18 | $87.97 | $88.84 | $86.37 | $86.84 | $86.84 | 280,454 |
2024-07-17 | $88.84 | $89.30 | $87.52 | $87.52 | $87.52 | 339,386 |
2024-07-16 | $88.97 | $90.34 | $88.84 | $90.33 | $90.33 | 236,950 |
2024-07-15 | $88.63 | $89.25 | $88.30 | $88.59 | $88.59 | 151,437 |
2024-07-12 | $87.57 | $89.09 | $87.55 | $88.42 | $88.42 | 203,784 |
2024-07-11 | $87.65 | $88.15 | $86.97 | $87.27 | $87.27 | 274,197 |
2024-07-10 | $86.03 | $87.00 | $85.87 | $86.96 | $86.96 | 252,217 |
2024-07-09 | $85.91 | $86.07 | $85.49 | $85.74 | $85.74 | 112,869 |
2024-07-08 | $85.49 | $85.94 | $85.49 | $85.83 | $85.83 | 271,260 |
2024-07-05 | $85.42 | $85.42 | $84.78 | $85.18 | $85.18 | 170,593 |
2024-07-03 | $84.94 | $85.46 | $84.72 | $85.25 | $85.25 | 110,853 |
2024-07-02 | $83.58 | $84.66 | $83.58 | $84.66 | $84.66 | 128,165 |
2024-07-01 | $84.67 | $84.67 | $83.47 | $83.76 | $83.76 | 435,184 |
2024-06-28 | $84.60 | $85.36 | $84.04 | $84.45 | $84.45 | 364,783 |
2024-06-27 | $83.82 | $84.31 | $83.71 | $84.26 | $84.26 | 223,173 |
2024-06-26 | $83.62 | $83.96 | $83.43 | $83.85 | $83.85 | 96,839 |
2024-06-25 | $84.09 | $84.09 | $83.57 | $84.01 | $84.01 | 161,482 |
2024-06-24 | $84.12 | $84.54 | $83.81 | $83.81 | $83.81 | 186,492 |
2024-06-21 | $84.34 | $84.57 | $83.64 | $84.42 | $84.24 | 112,053 |
2024-06-20 | $84.92 | $85.13 | $84.13 | $84.34 | $84.16 | 148,931 |
2024-06-18 | $84.62 | $85.22 | $84.62 | $85.03 | $84.85 | 393,309 |
2024-06-17 | $83.86 | $84.81 | $83.41 | $84.67 | $84.49 | 160,427 |
2024-06-14 | $84.30 | $84.44 | $83.47 | $83.99 | $83.81 | 237,226 |
2024-06-13 | $85.13 | $85.37 | $84.43 | $84.85 | $84.67 | 202,295 |
2024-06-12 | $85.09 | $86.02 | $84.69 | $85.08 | $84.90 | 475,240 |
2024-06-11 | $83.36 | $83.68 | $82.67 | $83.47 | $83.29 | 218,165 |
2024-06-10 | $82.71 | $83.96 | $82.63 | $83.81 | $83.63 | 134,763 |
2024-06-07 | $83.22 | $83.78 | $82.98 | $83.22 | $83.22 | 190,769 |
2024-06-06 | $83.90 | $84.02 | $83.60 | $83.80 | $83.80 | 176,498 |
2024-06-05 | $83.07 | $84.03 | $82.67 | $84.03 | $84.03 | 232,910 |
2024-06-04 | $82.52 | $82.85 | $82.02 | $82.43 | $82.43 | 207,845 |
2024-06-03 | $84.04 | $84.08 | $81.85 | $82.92 | $82.92 | 979,047 |
2024-05-31 | $83.07 | $83.35 | $81.56 | $83.18 | $83.18 | 234,583 |
2024-05-30 | $82.94 | $83.18 | $82.47 | $82.79 | $82.79 | 180,152 |
2024-05-29 | $83.16 | $83.34 | $83.01 | $83.09 | $83.09 | 180,173 |
2024-05-28 | $84.95 | $85.02 | $83.98 | $84.43 | $84.43 | 167,225 |
2024-05-24 | $84.06 | $84.75 | $83.88 | $84.54 | $84.54 | 236,976 |
2024-05-23 | $85.73 | $85.76 | $83.33 | $83.58 | $83.58 | 514,091 |
2024-05-22 | $85.26 | $85.57 | $84.62 | $85.08 | $85.08 | 256,874 |
2024-05-21 | $85.00 | $85.31 | $84.75 | $85.22 | $85.22 | 121,936 |
2024-05-20 | $85.00 | $85.69 | $85.00 | $85.43 | $85.43 | 201,446 |
2024-05-17 | $85.05 | $85.22 | $84.56 | $84.89 | $84.89 | 134,473 |
2024-05-16 | $85.46 | $85.60 | $84.94 | $84.94 | $84.94 | 521,856 |
2024-05-15 | $85.37 | $85.65 | $84.92 | $85.58 | $85.58 | 738,452 |
2024-05-14 | $84.08 | $84.60 | $84.08 | $84.50 | $84.50 | 581,889 |
2024-05-13 | $83.79 | $84.20 | $83.48 | $83.60 | $83.60 | 413,643 |
2024-05-10 | $83.75 | $83.91 | $83.20 | $83.35 | $83.35 | 268,768 |
2024-05-09 | $82.82 | $83.36 | $82.58 | $83.31 | $83.31 | 244,703 |
2024-05-08 | $82.30 | $83.08 | $82.14 | $83.04 | $83.04 | 395,991 |
2024-05-07 | $83.86 | $83.99 | $83.12 | $83.14 | $83.14 | 372,020 |
2024-05-06 | $83.35 | $83.82 | $83.16 | $83.82 | $83.82 | 341,209 |
2024-05-03 | $83.08 | $83.77 | $82.57 | $82.67 | $82.67 | 544,936 |
2024-05-02 | $81.69 | $82.04 | $80.39 | $81.88 | $81.88 | 658,574 |
2024-05-01 | $81.48 | $83.00 | $80.65 | $81.06 | $81.06 | 799,211 |
2024-04-30 | $83.22 | $83.53 | $81.97 | $81.98 | $81.98 | 481,961 |
2024-04-29 | $83.56 | $83.99 | $83.25 | $83.74 | $83.74 | 390,046 |
2024-04-26 | $82.59 | $83.54 | $82.47 | $83.15 | $83.15 | 625,623 |
2024-04-25 | $81.95 | $82.66 | $81.02 | $82.42 | $82.42 | 991,808 |
2024-04-24 | $82.45 | $83.16 | $81.87 | $82.60 | $82.60 | 454,208 |
2024-04-23 | $80.96 | $82.49 | $80.96 | $82.18 | $82.18 | 591,699 |
2024-04-22 | $80.42 | $81.28 | $79.86 | $80.84 | $80.84 | 739,521 |
2024-04-19 | $80.37 | $80.83 | $79.62 | $79.94 | $79.94 | 1,129,134 |
2024-04-18 | $80.76 | $81.48 | $80.07 | $80.33 | $80.33 | 857,178 |
2024-04-17 | $81.70 | $81.79 | $80.45 | $80.70 | $80.70 | 687,090 |
2024-04-16 | $81.45 | $81.78 | $80.79 | $81.21 | $81.21 | 712,805 |
2024-04-15 | $83.82 | $84.11 | $81.40 | $81.78 | $81.78 | 763,762 |
2024-04-12 | $83.96 | $84.08 | $82.68 | $82.93 | $82.93 | 824,822 |
2024-04-11 | $84.64 | $85.15 | $83.70 | $84.97 | $84.97 | 690,414 |
2024-04-10 | $85.04 | $85.39 | $83.95 | $84.43 | $84.43 | 1,164,621 |
2024-04-09 | $86.57 | $86.93 | $85.80 | $86.89 | $86.89 | 454,985 |
2024-04-08 | $85.52 | $86.36 | $85.52 | $86.09 | $86.09 | 877,427 |
2024-04-05 | $84.74 | $85.58 | $84.50 | $85.14 | $85.14 | 640,083 |
2024-04-04 | $86.88 | $87.16 | $84.56 | $84.66 | $84.66 | 447,270 |
2024-04-03 | $85.28 | $86.08 | $85.21 | $85.97 | $85.97 | 456,990 |
2024-04-02 | $86.12 | $86.16 | $85.28 | $85.60 | $85.60 | 503,991 |
2024-04-01 | $87.82 | $88.09 | $86.96 | $87.17 | $87.17 | 926,178 |
2024-03-28 | $87.40 | $87.90 | $87.40 | $87.74 | $87.74 | 197,227 |
2024-03-27 | $86.15 | $87.37 | $85.89 | $87.37 | $87.37 | 385,255 |
2024-03-26 | $86.30 | $86.50 | $85.51 | $85.56 | $85.56 | 222,598 |
2024-03-25 | $85.75 | $86.17 | $85.63 | $85.83 | $85.83 | 254,771 |
2024-03-22 | $86.67 | $86.95 | $85.97 | $86.04 | $86.04 | 220,382 |
2024-03-21 | $86.61 | $87.28 | $86.59 | $86.84 | $86.84 | 471,776 |
2024-03-20 | $83.87 | $85.87 | $83.77 | $85.73 | $85.73 | 560,347 |
2024-03-19 | $83.19 | $83.96 | $83.01 | $83.89 | $83.89 | 447,561 |
2024-03-18 | $83.81 | $83.94 | $83.31 | $83.65 | $83.65 | 323,911 |
2024-03-15 | $83.41 | $84.07 | $83.36 | $83.48 | $83.22 | 243,020 |
2024-03-14 | $85.39 | $85.50 | $83.43 | $84.04 | $83.77 | 442,263 |
2024-03-13 | $85.56 | $86.17 | $85.33 | $85.53 | $85.26 | 367,670 |
2024-03-12 | $85.77 | $86.03 | $85.03 | $85.79 | $85.52 | 485,641 |
2024-03-11 | $85.25 | $85.67 | $84.91 | $85.52 | $85.25 | 366,013 |
2024-03-08 | $86.58 | $87.14 | $85.56 | $85.66 | $85.66 | 2,779,484 |
2024-03-07 | $85.53 | $86.31 | $85.52 | $86.02 | $86.02 | 476,678 |
2024-03-06 | $85.11 | $85.21 | $84.37 | $84.82 | $84.82 | 959,140 |
2024-03-05 | $84.40 | $84.99 | $83.89 | $84.26 | $84.26 | 756,274 |
2024-03-04 | $85.71 | $85.72 | $85.12 | $85.13 | $85.13 | 642,618 |
2024-03-01 | $84.45 | $85.54 | $83.89 | $85.41 | $85.41 | 499,995 |
2024-02-29 | $83.93 | $84.65 | $83.66 | $84.33 | $84.33 | 640,715 |
2024-02-28 | $82.97 | $83.68 | $82.92 | $83.18 | $83.18 | 406,242 |
2024-02-27 | $83.37 | $83.71 | $83.25 | $83.57 | $83.57 | 413,662 |
2024-02-26 | $82.97 | $83.36 | $82.50 | $82.63 | $82.63 | 492,010 |
2024-02-23 | $83.19 | $83.47 | $82.87 | $82.94 | $82.94 | 735,160 |
2024-02-22 | $83.30 | $83.67 | $82.91 | $83.26 | $83.26 | 498,972 |
2024-02-21 | $81.63 | $82.12 | $81.48 | $82.09 | $82.09 | 590,041 |
2024-02-20 | $82.39 | $82.49 | $81.87 | $82.31 | $82.31 | 392,264 |
2024-02-16 | $83.72 | $83.90 | $83.05 | $83.14 | $83.14 | 612,879 |
2024-02-15 | $83.59 | $84.26 | $83.53 | $84.09 | $84.09 | 746,227 |
2024-02-14 | $82.33 | $83.06 | $81.95 | $83.03 | $83.03 | 753,085 |
2024-02-13 | $81.71 | $82.20 | $80.86 | $81.62 | $81.62 | 942,215 |
2024-02-12 | $83.38 | $84.78 | $83.34 | $84.05 | $84.05 | 722,838 |
2024-02-09 | $82.72 | $83.35 | $82.60 | $83.20 | $83.20 | 539,860 |
2024-02-08 | $82.19 | $82.97 | $82.02 | $82.76 | $82.76 | 498,267 |
2024-02-07 | $82.23 | $82.43 | $81.22 | $82.14 | $82.14 | 936,555 |
2024-02-06 | $81.55 | $81.77 | $81.12 | $81.60 | $81.60 | 613,087 |
2024-02-05 | $81.72 | $81.72 | $80.71 | $81.46 | $81.46 | 810,307 |
2024-02-02 | $80.91 | $82.12 | $80.51 | $81.82 | $81.82 | 657,866 |
2024-02-01 | $81.05 | $81.36 | $79.66 | $81.31 | $81.31 | 444,768 |
2024-01-31 | $81.31 | $82.19 | $80.26 | $80.38 | $80.38 | 811,896 |
2024-01-30 | $82.17 | $82.55 | $81.91 | $81.95 | $81.95 | 400,193 |
2024-01-29 | $81.39 | $82.57 | $81.27 | $82.57 | $82.57 | 424,927 |
2024-01-26 | $81.63 | $81.95 | $81.27 | $81.34 | $81.34 | 684,664 |
2024-01-25 | $82.08 | $82.10 | $81.33 | $81.75 | $81.75 | 600,643 |
2024-01-24 | $82.11 | $82.16 | $81.02 | $81.11 | $81.11 | 877,769 |
2024-01-23 | $81.61 | $81.67 | $80.81 | $81.20 | $81.20 | 513,307 |
2024-01-22 | $80.98 | $81.82 | $80.85 | $81.18 | $81.18 | 649,418 |
2024-01-19 | $79.45 | $80.51 | $79.02 | $80.46 | $80.46 | 988,963 |
2024-01-18 | $78.89 | $79.24 | $78.19 | $79.11 | $79.11 | 907,541 |
2024-01-17 | $78.16 | $78.30 | $77.56 | $78.22 | $78.22 | 625,439 |
2024-01-16 | $79.04 | $79.44 | $78.48 | $79.13 | $79.13 | 1,101,496 |
2024-01-12 | $80.57 | $80.82 | $79.35 | $79.54 | $79.54 | 871,410 |
2024-01-11 | $80.54 | $80.70 | $79.26 | $80.34 | $80.34 | 1,140,126 |
2024-01-10 | $80.46 | $80.84 | $79.78 | $80.65 | $80.65 | 1,212,991 |
2024-01-09 | $80.02 | $80.87 | $79.91 | $80.48 | $80.48 | 347,621 |
2024-01-08 | $79.30 | $80.79 | $79.27 | $80.76 | $80.76 | 842,091 |
2024-01-05 | $78.33 | $79.77 | $78.27 | $79.09 | $79.09 | 656,662 |
2024-01-04 | $78.39 | $79.21 | $78.29 | $78.65 | $78.65 | 761,525 |
2024-01-03 | $79.99 | $80.02 | $78.41 | $78.77 | $78.77 | 844,761 |
2024-01-02 | $81.56 | $81.63 | $80.61 | $81.11 | $81.11 | 1,670,706 |
2023-12-29 | $82.99 | $83.30 | $82.24 | $82.40 | $82.40 | 537,521 |
2023-12-28 | $83.09 | $83.37 | $82.97 | $83.21 | $83.21 | 327,706 |
2023-12-27 | $82.99 | $83.21 | $82.71 | $83.09 | $83.09 | 289,566 |
2023-12-26 | $82.43 | $83.12 | $82.43 | $82.94 | $82.94 | 333,212 |
2023-12-22 | $82.46 | $82.84 | $81.79 | $82.31 | $82.31 | 993,353 |
2023-12-21 | $81.59 | $82.18 | $81.25 | $82.16 | $82.16 | 1,269,464 |
2023-12-20 | $82.00 | $82.57 | $80.36 | $80.39 | $80.39 | 578,213 |
2023-12-19 | $81.52 | $82.42 | $81.52 | $82.31 | $82.31 | 323,305 |
2023-12-18 | $81.46 | $81.47 | $80.88 | $81.25 | $81.25 | 347,298 |
2023-12-15 | $81.89 | $82.17 | $81.25 | $81.44 | $81.27 | 396,827 |
2023-12-14 | $80.22 | $82.25 | $80.22 | $81.85 | $81.68 | 1,122,846 |
2023-12-13 | $76.79 | $79.13 | $76.44 | $79.08 | $78.92 | 927,984 |
2023-12-12 | $76.61 | $76.93 | $76.19 | $76.80 | $76.64 | 394,117 |
2023-12-11 | $76.03 | $76.92 | $75.94 | $76.79 | $76.79 | 659,885 |
2023-12-08 | $75.18 | $76.33 | $75.18 | $75.94 | $75.94 | 435,140 |
2023-12-07 | $74.71 | $75.35 | $74.52 | $75.24 | $75.24 | 439,183 |
2023-12-06 | $75.06 | $75.71 | $74.33 | $74.37 | $74.37 | 539,106 |
2023-12-05 | $74.68 | $74.71 | $73.99 | $74.39 | $74.39 | 513,399 |
2023-12-04 | $74.58 | $75.40 | $74.47 | $75.19 | $75.19 | 624,590 |
2023-12-01 | $73.01 | $75.24 | $72.89 | $75.22 | $75.22 | 542,150 |
2023-11-30 | $73.46 | $73.46 | $72.72 | $73.20 | $73.20 | 364,375 |
2023-11-29 | $72.99 | $73.93 | $72.99 | $73.07 | $73.07 | 306,268 |
2023-11-28 | $71.86 | $72.42 | $71.54 | $72.21 | $72.21 | 298,556 |
2023-11-27 | $71.90 | $72.28 | $71.67 | $72.04 | $72.04 | 273,323 |
2023-11-24 | $71.92 | $72.21 | $71.81 | $72.17 | $72.17 | 156,889 |
2023-11-22 | $72.24 | $72.52 | $71.82 | $72.00 | $72.00 | 322,938 |
2023-11-21 | $72.05 | $72.06 | $71.53 | $71.70 | $71.70 | 331,125 |
2023-11-20 | $71.94 | $72.68 | $71.67 | $72.50 | $72.50 | 428,782 |
2023-11-17 | $71.55 | $71.86 | $71.31 | $71.83 | $71.83 | 715,831 |
2023-11-16 | $71.52 | $71.71 | $70.85 | $71.30 | $71.30 | 550,985 |
2023-11-15 | $71.08 | $72.25 | $71.08 | $71.63 | $71.63 | 550,970 |
2023-11-14 | $69.50 | $71.04 | $69.50 | $70.72 | $70.72 | 653,552 |
2023-11-13 | $67.65 | $67.99 | $67.34 | $67.74 | $67.74 | 292,354 |
2023-11-10 | $67.06 | $68.18 | $66.66 | $68.12 | $68.12 | 595,023 |
2023-11-09 | $68.03 | $68.08 | $66.67 | $66.79 | $66.79 | 559,949 |
2023-11-08 | $67.72 | $68.01 | $67.32 | $67.69 | $67.69 | 629,396 |
2023-11-07 | $67.28 | $67.96 | $67.11 | $67.75 | $67.75 | 453,197 |
2023-11-06 | $68.19 | $68.21 | $66.90 | $67.42 | $67.42 | 468,672 |
2023-11-03 | $67.04 | $68.45 | $67.04 | $68.05 | $68.05 | 529,152 |
2023-11-02 | $65.02 | $66.24 | $65.02 | $66.18 | $66.18 | 820,243 |
2023-11-01 | $63.99 | $64.26 | $63.22 | $64.25 | $64.25 | 816,418 |
2023-10-31 | $63.77 | $64.33 | $63.38 | $64.24 | $64.24 | 597,151 |
2023-10-30 | $63.85 | $64.25 | $63.15 | $63.91 | $63.91 | 667,265 |
2023-10-27 | $64.31 | $64.35 | $63.25 | $63.45 | $63.45 | 1,078,022 |
2023-10-26 | $64.25 | $64.62 | $63.55 | $63.83 | $63.83 | 1,398,038 |
2023-10-25 | $65.38 | $65.50 | $64.11 | $64.29 | $64.29 | 998,079 |
2023-10-24 | $66.13 | $66.55 | $65.55 | $66.01 | $66.01 | 1,169,914 |
2023-10-23 | $65.52 | $66.65 | $65.08 | $65.71 | $65.71 | 498,807 |
2023-10-20 | $66.93 | $67.01 | $65.89 | $65.89 | $65.89 | 692,116 |
2023-10-19 | $68.48 | $68.70 | $67.06 | $67.22 | $67.22 | 1,096,987 |
2023-10-18 | $69.36 | $69.38 | $68.25 | $68.41 | $68.41 | 581,796 |
2023-10-17 | $68.89 | $70.53 | $68.89 | $70.07 | $70.07 | 1,033,607 |
2023-10-16 | $69.06 | $69.82 | $68.81 | $69.63 | $69.63 | 462,760 |
2023-10-13 | $69.76 | $69.83 | $68.26 | $68.56 | $68.56 | 455,083 |
2023-10-12 | $70.84 | $70.84 | $69.15 | $69.67 | $69.67 | 576,256 |
2023-10-11 | $70.53 | $70.95 | $70.04 | $70.68 | $70.68 | 327,047 |
2023-10-10 | $69.71 | $70.86 | $69.71 | $70.25 | $70.25 | 406,233 |
2023-10-09 | $68.67 | $69.63 | $68.29 | $69.48 | $69.48 | 261,108 |
2023-10-06 | $67.82 | $69.78 | $67.66 | $69.35 | $69.35 | 489,648 |
2023-10-05 | $68.73 | $68.90 | $67.78 | $68.44 | $68.44 | 411,556 |
2023-10-04 | $68.45 | $68.88 | $67.76 | $68.72 | $68.72 | 366,364 |
2023-10-03 | $69.07 | $69.55 | $67.81 | $68.06 | $68.06 | 313,223 |
2023-10-02 | $69.98 | $70.35 | $69.20 | $69.63 | $69.63 | 559,941 |
2023-09-29 | $70.74 | $71.15 | $69.89 | $70.10 | $70.10 | 424,845 |
2023-09-28 | $68.83 | $70.42 | $68.79 | $69.98 | $69.98 | 263,394 |
2023-09-27 | $69.16 | $69.45 | $68.39 | $69.05 | $69.05 | 374,615 |
2023-09-26 | $69.34 | $69.72 | $68.68 | $68.80 | $68.80 | 311,238 |
2023-09-25 | $69.32 | $69.99 | $69.25 | $69.92 | $69.92 | 460,148 |
2023-09-22 | $70.50 | $70.61 | $69.64 | $69.73 | $69.73 | 321,004 |
2023-09-21 | $70.97 | $71.09 | $70.11 | $70.14 | $70.14 | 341,806 |
2023-09-20 | $72.85 | $73.17 | $71.63 | $71.67 | $71.67 | 294,736 |
2023-09-19 | $72.51 | $72.81 | $72.04 | $72.51 | $72.51 | 312,374 |
2023-09-18 | $72.91 | $72.98 | $72.56 | $72.72 | $72.72 | 188,181 |
2023-09-15 | $73.85 | $74.02 | $73.18 | $73.28 | $73.10 | 197,245 |
2023-09-14 | $73.93 | $74.34 | $73.51 | $74.23 | $74.05 | 267,912 |
2023-09-13 | $73.79 | $73.95 | $72.98 | $73.26 | $73.08 | 323,773 |
2023-09-12 | $73.84 | $74.41 | $73.66 | $73.76 | $73.58 | 206,211 |
2023-09-11 | $74.66 | $74.79 | $73.93 | $74.13 | $73.95 | 249,564 |
2023-09-08 | $74.05 | $74.27 | $73.83 | $74.01 | $73.83 | 307,444 |
2023-09-07 | $74.41 | $74.41 | $73.62 | $74.10 | $73.92 | 336,981 |
2023-09-06 | $75.50 | $75.85 | $74.77 | $75.37 | $75.19 | 344,702 |
2023-09-05 | $76.10 | $76.26 | $75.62 | $75.72 | $75.54 | 307,167 |
2023-09-01 | $76.54 | $76.81 | $76.16 | $76.44 | $76.44 | 379,025 |
2023-08-31 | $75.86 | $76.39 | $75.86 | $76.03 | $76.03 | 292,131 |
2023-08-30 | $75.43 | $75.90 | $75.09 | $75.75 | $75.75 | 270,290 |
2023-08-29 | $73.72 | $75.54 | $73.66 | $75.44 | $75.44 | 320,011 |
2023-08-28 | $73.56 | $74.06 | $73.55 | $73.86 | $73.86 | 394,224 |
2023-08-25 | $72.89 | $73.41 | $71.97 | $73.05 | $73.05 | 776,607 |
2023-08-24 | $74.33 | $74.37 | $72.62 | $72.63 | $72.63 | 450,377 |
2023-08-23 | $72.79 | $74.11 | $72.65 | $73.95 | $73.95 | 365,149 |
2023-08-22 | $73.68 | $73.73 | $72.65 | $72.79 | $72.79 | 665,320 |
2023-08-21 | $72.98 | $73.41 | $72.51 | $73.30 | $73.30 | 720,334 |
2023-08-18 | $71.92 | $72.96 | $71.74 | $72.77 | $72.77 | 461,931 |
2023-08-17 | $73.86 | $73.90 | $72.64 | $72.74 | $72.74 | 519,980 |
2023-08-16 | $74.44 | $74.74 | $73.51 | $73.51 | $73.51 | 325,281 |
2023-08-15 | $75.33 | $75.38 | $74.59 | $74.65 | $74.65 | 335,231 |
2023-08-14 | $74.90 | $75.93 | $74.74 | $75.91 | $75.91 | 530,428 |
2023-08-11 | $75.39 | $75.83 | $75.13 | $75.29 | $75.29 | 531,044 |
2023-08-10 | $76.68 | $77.36 | $75.62 | $76.04 | $76.04 | 435,416 |
2023-08-09 | $77.05 | $77.05 | $76.03 | $76.09 | $76.09 | 406,082 |
2023-08-08 | $76.41 | $77.13 | $75.88 | $77.07 | $77.07 | 501,859 |
2023-08-07 | $76.97 | $77.50 | $76.80 | $77.50 | $77.50 | 372,598 |
2023-08-04 | $77.19 | $77.76 | $76.47 | $76.67 | $76.67 | 957,770 |
2023-08-03 | $76.85 | $77.23 | $76.41 | $76.96 | $76.96 | 1,031,539 |
2023-08-02 | $78.63 | $78.80 | $77.22 | $77.62 | $77.62 | 675,034 |
2023-08-01 | $79.89 | $80.14 | $79.43 | $80.07 | $80.07 | 406,997 |
2023-07-31 | $80.45 | $80.78 | $80.29 | $80.61 | $80.61 | 337,452 |
2023-07-28 | $79.98 | $80.23 | $79.59 | $80.07 | $80.07 | 541,853 |
2023-07-27 | $80.45 | $80.66 | $78.69 | $78.97 | $78.97 | 728,759 |
2023-07-26 | $78.59 | $79.31 | $78.33 | $79.01 | $79.01 | 365,760 |
2023-07-25 | $78.65 | $79.22 | $78.65 | $78.84 | $78.84 | 379,338 |
2023-07-24 | $78.63 | $78.92 | $78.08 | $78.71 | $78.71 | 486,245 |
2023-07-21 | $79.14 | $79.21 | $78.31 | $78.57 | $78.57 | 621,611 |
2023-07-20 | $79.58 | $79.64 | $78.43 | $78.56 | $78.56 | 802,942 |
2023-07-19 | $80.53 | $80.65 | $80.10 | $80.33 | $80.33 | 242,864 |
2023-07-18 | $79.41 | $80.33 | $79.33 | $80.21 | $80.21 | 345,012 |
2023-07-17 | $78.45 | $79.76 | $78.45 | $79.45 | $79.45 | 360,990 |
2023-07-14 | $79.68 | $79.68 | $78.47 | $78.61 | $78.61 | 373,617 |
2023-07-13 | $79.34 | $79.84 | $79.11 | $79.66 | $79.66 | 404,184 |
2023-07-12 | $78.97 | $79.15 | $78.48 | $78.72 | $78.72 | 625,011 |
2023-07-11 | $77.49 | $78.10 | $77.09 | $77.94 | $77.94 | 372,884 |
2023-07-10 | $75.73 | $77.15 | $75.72 | $77.13 | $77.13 | 495,066 |
2023-07-07 | $75.17 | $76.58 | $75.17 | $75.74 | $75.74 | 360,610 |
2023-07-06 | $75.06 | $75.28 | $74.23 | $75.23 | $75.23 | 521,883 |
2023-07-05 | $76.43 | $76.51 | $76.07 | $76.20 | $76.20 | 612,099 |
2023-07-03 | $76.46 | $76.91 | $76.46 | $76.91 | $76.91 | 238,292 |
2023-06-30 | $76.20 | $76.69 | $75.92 | $76.39 | $76.39 | 467,797 |
2023-06-29 | $75.31 | $75.71 | $74.97 | $75.39 | $75.39 | 439,391 |
2023-06-28 | $74.52 | $75.40 | $74.44 | $75.18 | $75.18 | 441,280 |
2023-06-27 | $73.29 | $74.95 | $73.14 | $74.81 | $74.81 | 643,360 |
2023-06-26 | $72.89 | $73.81 | $72.86 | $72.97 | $72.97 | 350,345 |
2023-06-23 | $72.76 | $73.39 | $72.63 | $73.06 | $73.06 | 582,775 |
2023-06-22 | $73.60 | $73.84 | $73.20 | $73.72 | $73.72 | 478,477 |
2023-06-21 | $74.50 | $74.68 | $73.81 | $73.99 | $73.99 | 616,800 |
2023-06-20 | $74.90 | $75.02 | $74.13 | $74.84 | $74.84 | 533,844 |
2023-06-16 | $76.59 | $76.59 | $75.26 | $75.40 | $75.26 | 281,601 |
2023-06-15 | $74.97 | $76.33 | $74.79 | $76.02 | $76.02 | 446,513 |
2023-06-14 | $75.45 | $76.01 | $74.49 | $75.38 | $75.38 | 558,312 |
2023-06-13 | $74.97 | $75.56 | $74.82 | $75.43 | $75.43 | 459,175 |
2023-06-12 | $73.29 | $74.24 | $73.09 | $74.18 | $74.18 | 286,390 |
2023-06-09 | $73.19 | $73.54 | $72.64 | $72.80 | $72.80 | 472,538 |
2023-06-08 | $72.55 | $72.91 | $71.97 | $72.75 | $72.75 | 387,130 |
2023-06-07 | $72.74 | $73.30 | $72.27 | $72.52 | $72.52 | 324,288 |
2023-06-06 | $71.02 | $72.69 | $70.96 | $72.39 | $72.39 | 471,002 |
2023-06-05 | $71.43 | $71.68 | $70.74 | $71.25 | $71.25 | 447,542 |
2023-06-02 | $70.86 | $71.79 | $70.43 | $71.52 | $71.52 | 410,878 |
2023-06-01 | $68.96 | $70.34 | $68.46 | $69.91 | $69.91 | 603,921 |
2023-05-31 | $69.35 | $69.53 | $68.21 | $68.86 | $68.86 | 325,491 |
2023-05-30 | $70.65 | $70.86 | $69.59 | $69.91 | $69.91 | 556,345 |
2023-05-26 | $68.44 | $69.93 | $68.43 | $69.71 | $69.71 | 298,761 |
2023-05-25 | $67.99 | $68.26 | $67.43 | $68.01 | $68.01 | 384,401 |
2023-05-24 | $67.33 | $67.45 | $66.54 | $67.03 | $67.03 | 300,031 |
2023-05-23 | $68.43 | $69.13 | $67.99 | $68.01 | $68.01 | 391,728 |
2023-05-22 | $68.17 | $69.15 | $68.16 | $68.83 | $68.83 | 906,843 |
2023-05-19 | $68.80 | $68.84 | $67.86 | $68.20 | $68.20 | 356,204 |
2023-05-18 | $67.38 | $68.83 | $67.38 | $68.72 | $68.72 | 545,691 |
2023-05-17 | $66.20 | $67.49 | $65.98 | $67.24 | $67.24 | 437,349 |
2023-05-16 | $66.15 | $66.31 | $65.73 | $65.74 | $65.74 | 219,267 |
2023-05-15 | $65.42 | $66.47 | $65.27 | $66.44 | $66.44 | 276,533 |
2023-05-12 | $65.80 | $65.87 | $64.75 | $65.29 | $65.29 | 538,179 |
2023-05-11 | $65.78 | $65.85 | $65.16 | $65.59 | $65.59 | 343,838 |
2023-05-10 | $66.52 | $66.56 | $65.18 | $65.94 | $65.94 | 550,673 |
2023-05-09 | $65.69 | $65.88 | $65.48 | $65.73 | $65.73 | 450,243 |
2023-05-08 | $66.17 | $66.39 | $65.72 | $66.29 | $66.29 | 808,316 |
2023-05-05 | $65.40 | $66.35 | $65.22 | $66.11 | $66.11 | 653,350 |
2023-05-04 | $65.60 | $65.63 | $64.66 | $64.88 | $64.88 | 1,454,648 |
2023-05-03 | $66.15 | $67.02 | $65.60 | $65.68 | $65.68 | 612,608 |
2023-05-02 | $66.91 | $66.93 | $65.45 | $66.09 | $66.09 | 1,156,126 |
2023-05-01 | $67.31 | $67.64 | $67.01 | $67.18 | $67.18 | 2,019,554 |
2023-04-28 | $66.08 | $67.24 | $65.92 | $67.23 | $67.23 | 863,556 |
2023-04-27 | $65.41 | $66.20 | $65.02 | $66.12 | $66.12 | 570,061 |
2023-04-26 | $65.67 | $65.86 | $64.84 | $65.07 | $65.07 | 715,905 |
2023-04-25 | $67.16 | $67.16 | $65.56 | $65.56 | $65.56 | 423,483 |
2023-04-24 | $67.59 | $67.86 | $67.14 | $67.70 | $67.70 | 692,658 |
2023-04-21 | $67.70 | $67.83 | $67.11 | $67.68 | $67.68 | 250,744 |
2023-04-20 | $67.75 | $68.48 | $67.54 | $67.76 | $67.76 | 632,207 |
2023-04-19 | $68.00 | $68.63 | $67.89 | $68.45 | $68.45 | 362,047 |
2023-04-18 | $68.84 | $69.03 | $68.22 | $68.53 | $68.53 | 355,372 |
2023-04-17 | $67.81 | $68.38 | $67.73 | $68.35 | $68.35 | 558,706 |
2023-04-14 | $68.14 | $68.89 | $67.45 | $68.00 | $68.00 | 651,273 |
2023-04-13 | $67.76 | $68.53 | $67.52 | $68.33 | $68.33 | 758,937 |
2023-04-12 | $69.08 | $69.22 | $67.28 | $67.39 | $67.39 | 632,381 |
2023-04-11 | $68.47 | $68.86 | $68.15 | $68.46 | $68.46 | 329,900 |
2023-04-10 | $66.88 | $68.19 | $66.80 | $68.17 | $68.17 | 932,277 |
2023-04-06 | $67.02 | $67.49 | $66.45 | $67.37 | $67.37 | 746,329 |
2023-04-05 | $68.15 | $68.19 | $66.88 | $67.32 | $67.32 | 831,409 |
2023-04-04 | $69.77 | $69.79 | $68.29 | $68.61 | $68.61 | 805,987 |
2023-04-03 | $69.58 | $69.80 | $68.87 | $69.51 | $69.51 | 746,021 |
2023-03-31 | $68.91 | $70.04 | $68.86 | $69.96 | $69.96 | 735,684 |
2023-03-30 | $68.93 | $69.27 | $68.40 | $68.75 | $68.75 | 659,387 |
2023-03-29 | $67.45 | $68.28 | $67.17 | $68.12 | $68.12 | 1,190,015 |
2023-03-28 | $66.57 | $66.71 | $66.02 | $66.50 | $66.50 | 437,265 |
2023-03-27 | $67.31 | $67.55 | $66.32 | $66.68 | $66.68 | 621,043 |
2023-03-24 | $66.62 | $66.84 | $65.75 | $66.81 | $66.81 | 466,136 |
2023-03-23 | $67.30 | $68.49 | $66.31 | $67.03 | $67.03 | 506,934 |
2023-03-22 | $67.95 | $68.80 | $66.35 | $66.54 | $66.54 | 598,869 |
2023-03-21 | $67.48 | $68.25 | $67.41 | $68.02 | $68.02 | 524,869 |
2023-03-20 | $66.32 | $66.98 | $65.98 | $66.60 | $66.60 | 595,363 |
2023-03-17 | $67.25 | $67.42 | $65.87 | $66.32 | $66.20 | 1,167,542 |
2023-03-16 | $65.61 | $67.69 | $65.40 | $67.50 | $67.37 | 2,961,482 |
2023-03-15 | $65.65 | $66.15 | $64.81 | $66.08 | $65.96 | 4,070,508 |
2023-03-14 | $67.34 | $67.82 | $66.19 | $67.09 | $66.96 | 1,183,605 |
2023-03-13 | $65.29 | $66.76 | $64.47 | $65.95 | $65.83 | 1,591,039 |
2023-03-10 | $68.69 | $69.05 | $66.45 | $67.03 | $67.03 | 1,621,081 |
2023-03-09 | $71.08 | $71.69 | $68.92 | $69.06 | $69.06 | 1,311,820 |
2023-03-08 | $71.03 | $71.55 | $70.70 | $71.47 | $71.47 | 907,773 |
2023-03-07 | $72.04 | $72.38 | $70.90 | $70.93 | $70.93 | 716,563 |
2023-03-06 | $72.79 | $73.30 | $71.88 | $71.94 | $71.94 | 1,023,726 |
2023-03-03 | $71.48 | $72.75 | $71.34 | $72.55 | $72.55 | 1,639,332 |
2023-03-02 | $69.79 | $71.24 | $69.61 | $71.08 | $71.08 | 597,868 |
2023-03-01 | $70.73 | $71.15 | $70.27 | $70.49 | $70.49 | 638,764 |
2023-02-28 | $70.52 | $71.34 | $70.49 | $70.72 | $70.72 | 562,266 |
2023-02-27 | $71.13 | $71.50 | $70.50 | $70.60 | $70.60 | 908,259 |
2023-02-24 | $70.25 | $70.53 | $69.85 | $70.29 | $70.29 | 809,198 |
2023-02-23 | $71.97 | $72.07 | $70.49 | $71.69 | $71.69 | 677,147 |
2023-02-22 | $71.03 | $71.62 | $70.56 | $71.05 | $71.05 | 663,237 |
2023-02-21 | $72.17 | $72.59 | $70.84 | $70.89 | $70.89 | 975,415 |
2023-02-17 | $73.60 | $73.65 | $72.53 | $73.28 | $73.28 | 529,096 |
2023-02-16 | $74.65 | $75.33 | $74.13 | $74.17 | $74.17 | 626,637 |
2023-02-15 | $74.69 | $75.97 | $74.63 | $75.94 | $75.94 | 437,720 |
2023-02-14 | $74.01 | $75.57 | $73.56 | $75.21 | $75.21 | 714,721 |
2023-02-13 | $73.53 | $74.59 | $73.09 | $74.52 | $74.52 | 494,026 |
2023-02-10 | $73.50 | $73.75 | $72.78 | $73.26 | $73.26 | 627,759 |
2023-02-09 | $75.74 | $76.19 | $73.83 | $74.17 | $74.17 | 423,909 |
2023-02-08 | $75.52 | $75.81 | $74.39 | $74.63 | $74.63 | 908,177 |
2023-02-07 | $74.33 | $76.12 | $73.88 | $75.81 | $75.81 | 541,773 |
2023-02-06 | $74.42 | $75.04 | $74.04 | $74.32 | $74.32 | 1,071,564 |
2023-02-03 | $75.21 | $76.81 | $74.99 | $75.35 | $75.35 | 612,733 |
2023-02-02 | $76.06 | $77.54 | $75.78 | $76.87 | $76.87 | 2,111,760 |
2023-02-01 | $72.14 | $75.08 | $72.10 | $74.57 | $74.57 | 918,948 |
2023-01-31 | $70.92 | $72.42 | $70.90 | $72.40 | $72.40 | 306,396 |
2023-01-30 | $71.44 | $72.00 | $70.72 | $70.77 | $70.77 | 537,136 |
2023-01-27 | $71.47 | $72.89 | $71.34 | $72.31 | $72.31 | 399,494 |
2023-01-26 | $71.75 | $72.00 | $70.76 | $71.91 | $71.91 | 409,757 |
2023-01-25 | $69.65 | $70.93 | $68.93 | $70.78 | $70.78 | 409,089 |
2023-01-24 | $70.52 | $71.14 | $70.37 | $70.66 | $70.66 | 419,196 |
2023-01-23 | $69.31 | $71.25 | $69.29 | $71.05 | $71.05 | 1,443,985 |
2023-01-20 | $67.41 | $69.09 | $67.11 | $69.02 | $69.02 | 272,768 |
2023-01-19 | $67.40 | $67.50 | $66.45 | $66.84 | $66.84 | 152,184 |
2023-01-18 | $69.54 | $70.19 | $68.12 | $68.17 | $68.17 | 336,232 |
2023-01-17 | $68.53 | $69.13 | $68.37 | $68.94 | $68.94 | 400,345 |
2023-01-13 | $67.27 | $68.65 | $67.27 | $68.60 | $68.60 | 125,154 |
2023-01-12 | $68.00 | $68.55 | $66.84 | $68.29 | $68.29 | 94,646 |
2023-01-11 | $66.72 | $67.66 | $66.50 | $67.65 | $67.65 | 181,096 |
2023-01-10 | $65.27 | $66.55 | $65.22 | $66.53 | $66.53 | 127,671 |
2023-01-09 | $65.42 | $66.62 | $65.28 | $65.62 | $65.62 | 163,576 |
2023-01-06 | $63.61 | $65.01 | $62.74 | $64.74 | $64.74 | 147,921 |
2023-01-05 | $63.21 | $63.45 | $62.66 | $63.02 | $63.02 | 117,176 |
2023-01-04 | $63.02 | $64.19 | $62.77 | $63.92 | $63.92 | 209,441 |
2023-01-03 | $63.24 | $63.69 | $61.64 | $62.16 | $62.16 | 614,487 |
2022-12-30 | $61.60 | $62.36 | $61.32 | $62.33 | $62.33 | 295,145 |
2022-12-29 | $61.23 | $62.61 | $61.06 | $62.48 | $62.48 | 362,168 |
2022-12-28 | $61.39 | $61.70 | $60.45 | $60.49 | $60.49 | 492,255 |
2022-12-27 | $61.99 | $62.09 | $61.27 | $61.51 | $61.51 | 417,426 |
2022-12-23 | $61.81 | $62.22 | $61.24 | $62.22 | $62.22 | 474,948 |
2022-12-22 | $62.85 | $62.85 | $60.80 | $62.09 | $62.09 | 637,173 |
2022-12-21 | $62.95 | $63.98 | $62.95 | $63.75 | $63.75 | 251,200 |
2022-12-20 | $62.00 | $62.96 | $61.85 | $62.40 | $62.40 | 148,132 |
2022-12-19 | $63.64 | $63.64 | $62.11 | $62.46 | $62.46 | 472,647 |
2022-12-16 | $63.97 | $64.55 | $63.30 | $63.70 | $63.59 | 301,791 |
2022-12-15 | $65.57 | $65.57 | $64.33 | $64.59 | $64.47 | 160,209 |
2022-12-14 | $67.37 | $67.88 | $66.06 | $66.74 | $66.74 | 181,589 |
2022-12-13 | $69.20 | $69.41 | $66.68 | $67.33 | $67.33 | 213,080 |
2022-12-12 | $65.26 | $66.38 | $64.86 | $66.38 | $66.38 | 128,736 |
2022-12-09 | $65.57 | $66.11 | $65.18 | $65.30 | $65.30 | 129,256 |
2022-12-08 | $65.41 | $66.16 | $65.03 | $65.82 | $65.82 | 82,023 |
2022-12-07 | $64.80 | $65.31 | $64.46 | $64.88 | $64.88 | 115,986 |
2022-12-06 | $66.39 | $66.41 | $64.61 | $65.17 | $65.17 | 291,843 |
2022-12-05 | $67.61 | $67.74 | $66.13 | $66.49 | $66.49 | 185,839 |
2022-12-02 | $67.14 | $68.38 | $67.10 | $68.15 | $68.15 | 407,828 |
2022-12-01 | $68.51 | $69.04 | $67.80 | $68.46 | $68.46 | 390,079 |
2022-11-30 | $65.70 | $68.28 | $65.25 | $68.28 | $68.28 | 339,250 |
2022-11-29 | $65.54 | $66.05 | $65.29 | $65.56 | $65.56 | 252,606 |
2022-11-28 | $66.24 | $66.57 | $65.21 | $65.45 | $65.45 | 159,984 |
2022-11-25 | $66.71 | $66.99 | $66.62 | $66.82 | $66.82 | 51,809 |
2022-11-23 | $66.18 | $67.18 | $66.18 | $66.97 | $66.97 | 601,830 |
2022-11-22 | $65.42 | $66.30 | $64.88 | $66.29 | $66.29 | 163,397 |
2022-11-21 | $65.35 | $65.41 | $64.81 | $65.12 | $65.12 | 337,077 |
2022-11-18 | $66.83 | $66.94 | $65.27 | $65.87 | $65.87 | 151,389 |
2022-11-17 | $65.07 | $66.07 | $64.85 | $65.87 | $65.87 | 816,739 |
2022-11-16 | $67.36 | $67.49 | $66.20 | $66.45 | $66.45 | 267,639 |
2022-11-15 | $68.74 | $69.10 | $67.63 | $68.33 | $68.33 | 411,605 |
2022-11-14 | $67.62 | $68.10 | $66.89 | $66.95 | $66.95 | 366,047 |
2022-11-11 | $66.36 | $68.50 | $66.36 | $67.97 | $67.97 | 733,500 |
2022-11-10 | $63.74 | $66.17 | $63.74 | $66.08 | $66.08 | 1,000,445 |
2022-11-09 | $61.69 | $61.92 | $60.59 | $60.69 | $60.69 | 420,623 |
2022-11-08 | $62.03 | $63.06 | $61.37 | $62.36 | $62.36 | 630,251 |
2022-11-07 | $61.49 | $61.68 | $60.50 | $61.53 | $61.53 | 122,692 |
2022-11-04 | $61.42 | $61.72 | $59.83 | $61.09 | $61.09 | 319,492 |
2022-11-03 | $59.42 | $60.66 | $58.90 | $59.93 | $59.93 | 417,998 |
2022-11-02 | $62.75 | $63.49 | $60.50 | $60.54 | $60.54 | 1,170,522 |
2022-11-01 | $63.84 | $64.08 | $62.64 | $62.66 | $62.66 | 1,325,030 |
2022-10-31 | $62.56 | $62.87 | $61.99 | $62.38 | $62.38 | 380,773 |
2022-10-28 | $61.29 | $62.95 | $61.00 | $62.89 | $62.89 | 581,735 |
2022-10-27 | $62.18 | $62.63 | $61.26 | $61.37 | $61.37 | 494,679 |
2022-10-26 | $61.44 | $63.24 | $61.28 | $61.73 | $61.73 | 272,499 |
2022-10-25 | $60.28 | $62.04 | $60.28 | $61.90 | $61.90 | 502,193 |
2022-10-24 | $59.69 | $60.30 | $58.69 | $60.08 | $60.08 | 310,461 |
2022-10-21 | $57.74 | $59.77 | $57.42 | $59.65 | $59.65 | 344,337 |
2022-10-20 | $58.22 | $59.57 | $57.79 | $57.95 | $57.95 | 300,341 |
2022-10-19 | $58.47 | $59.08 | $57.71 | $58.22 | $58.22 | 446,317 |
2022-10-18 | $59.72 | $60.01 | $58.22 | $58.93 | $58.93 | 287,659 |
2022-10-17 | $57.63 | $58.37 | $57.63 | $57.99 | $57.99 | 568,345 |
2022-10-14 | $58.75 | $58.99 | $56.12 | $56.24 | $56.24 | 659,609 |
2022-10-13 | $55.20 | $58.46 | $54.60 | $58.05 | $58.05 | 794,465 |
2022-10-12 | $57.17 | $57.49 | $56.44 | $57.12 | $57.12 | 323,465 |
2022-10-11 | $57.82 | $58.27 | $56.48 | $57.08 | $57.08 | 304,177 |
2022-10-10 | $59.54 | $59.58 | $57.48 | $58.17 | $58.17 | 663,049 |
2022-10-07 | $60.64 | $60.78 | $59.12 | $59.51 | $59.51 | 688,780 |
2022-10-06 | $61.69 | $62.77 | $61.25 | $61.73 | $61.73 | 430,504 |
2022-10-05 | $61.00 | $62.36 | $60.38 | $61.98 | $61.98 | 665,003 |
2022-10-04 | $60.69 | $62.15 | $60.69 | $62.11 | $62.11 | 1,007,044 |
2022-10-03 | $57.97 | $59.51 | $57.32 | $59.08 | $59.08 | 468,903 |
2022-09-30 | $58.15 | $59.19 | $57.33 | $57.39 | $57.39 | 314,084 |
2022-09-29 | $59.39 | $59.40 | $58.01 | $58.66 | $58.66 | 420,001 |
2022-09-28 | $58.87 | $60.73 | $58.66 | $60.44 | $60.44 | 457,752 |
2022-09-27 | $59.36 | $59.87 | $58.04 | $58.72 | $58.72 | 1,169,098 |
2022-09-26 | $59.07 | $60.11 | $58.24 | $58.29 | $58.29 | 424,008 |
2022-09-23 | $59.40 | $59.60 | $57.98 | $59.04 | $59.04 | 359,874 |
2022-09-22 | $61.98 | $62.23 | $60.10 | $60.34 | $60.34 | 732,280 |
2022-09-21 | $63.80 | $64.79 | $62.15 | $62.16 | $62.16 | 538,007 |
2022-09-20 | $64.14 | $64.29 | $63.13 | $63.54 | $63.54 | 172,798 |
2022-09-19 | $63.36 | $64.87 | $63.36 | $64.79 | $64.79 | 342,648 |
2022-09-16 | $63.91 | $64.34 | $63.21 | $64.19 | $64.12 | 359,779 |
2022-09-15 | $65.05 | $66.56 | $64.73 | $64.99 | $64.92 | 185,034 |
2022-09-14 | $65.17 | $65.64 | $64.29 | $65.48 | $65.41 | 186,637 |
2022-09-13 | $66.03 | $66.45 | $64.79 | $65.02 | $64.95 | 354,287 |
2022-09-12 | $68.18 | $68.76 | $67.82 | $68.52 | $68.44 | 400,390 |
2022-09-09 | $66.95 | $67.91 | $66.95 | $67.75 | $67.68 | 349,587 |
2022-09-08 | $64.54 | $66.33 | $64.29 | $66.32 | $66.25 | 349,895 |
2022-09-07 | $63.34 | $65.44 | $63.34 | $65.25 | $65.18 | 341,704 |
2022-09-06 | $63.94 | $64.05 | $62.59 | $63.39 | $63.32 | 238,363 |
2022-09-02 | $65.06 | $65.32 | $63.36 | $63.71 | $63.71 | 294,536 |
2022-09-01 | $63.62 | $64.16 | $62.41 | $64.13 | $64.13 | 825,307 |
2022-08-31 | $65.53 | $65.93 | $64.40 | $64.48 | $64.48 | 386,582 |
2022-08-30 | $66.25 | $66.60 | $64.37 | $65.13 | $65.13 | 585,320 |
2022-08-29 | $65.61 | $66.50 | $65.48 | $65.76 | $65.76 | 1,085,118 |
2022-08-26 | $69.68 | $69.77 | $66.40 | $66.41 | $66.41 | 434,994 |
2022-08-25 | $68.32 | $69.58 | $68.26 | $69.56 | $69.56 | 166,052 |
2022-08-24 | $67.14 | $68.31 | $66.99 | $67.84 | $67.84 | 209,070 |
2022-08-23 | $66.79 | $67.89 | $66.79 | $67.09 | $67.09 | 329,519 |
2022-08-22 | $67.63 | $67.72 | $66.58 | $66.77 | $66.77 | 394,360 |
2022-08-19 | $70.43 | $70.43 | $68.82 | $69.07 | $69.07 | 256,753 |
2022-08-18 | $70.84 | $71.35 | $70.55 | $71.16 | $71.16 | 287,519 |
2022-08-17 | $71.08 | $71.41 | $70.16 | $70.79 | $70.79 | 1,008,466 |
2022-08-16 | $71.98 | $72.64 | $71.21 | $72.19 | $72.19 | 137,965 |
2022-08-15 | $71.55 | $72.43 | $71.55 | $72.23 | $72.23 | 125,415 |
2022-08-12 | $70.97 | $72.12 | $70.71 | $72.12 | $72.12 | 350,515 |
2022-08-11 | $71.25 | $71.97 | $70.29 | $70.46 | $70.46 | 1,112,797 |
2022-08-10 | $69.64 | $70.50 | $69.36 | $70.31 | $70.31 | 361,261 |
2022-08-09 | $68.78 | $68.78 | $67.35 | $67.79 | $67.79 | 139,130 |
2022-08-08 | $69.58 | $70.52 | $69.17 | $69.42 | $69.42 | 423,655 |
2022-08-05 | $68.37 | $69.80 | $68.35 | $69.30 | $69.30 | 203,064 |
2022-08-04 | $69.00 | $69.50 | $68.71 | $69.41 | $69.41 | 531,504 |
2022-08-03 | $68.29 | $69.31 | $67.99 | $69.13 | $69.13 | 193,641 |
2022-08-02 | $67.43 | $68.88 | $67.24 | $67.99 | $67.99 | 193,921 |
2022-08-01 | $67.25 | $68.49 | $66.73 | $67.95 | $67.95 | 578,024 |
2022-07-29 | $66.71 | $68.06 | $66.43 | $67.82 | $67.82 | 1,338,079 |
2022-07-28 | $65.76 | $66.96 | $64.89 | $66.92 | $66.92 | 1,195,556 |
2022-07-27 | $63.66 | $65.79 | $63.56 | $65.42 | $65.42 | 649,006 |
2022-07-26 | $63.65 | $63.65 | $62.51 | $62.63 | $62.63 | 526,183 |
2022-07-25 | $64.22 | $64.22 | $63.36 | $64.06 | $64.06 | 663,945 |
2022-07-22 | $65.43 | $65.89 | $63.78 | $64.27 | $64.27 | 418,073 |
2022-07-21 | $64.57 | $65.60 | $63.95 | $65.57 | $65.57 | 548,895 |
2022-07-20 | $63.23 | $65.02 | $63.18 | $64.86 | $64.86 | 415,032 |
2022-07-19 | $61.69 | $63.33 | $61.69 | $63.25 | $63.25 | 460,426 |
2022-07-18 | $61.45 | $62.15 | $60.46 | $60.70 | $60.70 | 199,109 |
2022-07-15 | $59.70 | $60.58 | $58.92 | $60.55 | $60.55 | 312,891 |
2022-07-14 | $58.48 | $59.11 | $57.74 | $58.91 | $58.91 | 230,459 |
2022-07-13 | $58.12 | $59.66 | $57.72 | $59.27 | $59.27 | 625,432 |
2022-07-12 | $59.81 | $60.51 | $59.07 | $59.40 | $59.40 | 2,571,469 |
2022-07-11 | $60.53 | $60.67 | $59.48 | $59.82 | $59.82 | 863,732 |
2022-07-08 | $61.03 | $61.90 | $60.45 | $61.36 | $61.36 | 417,018 |
2022-07-07 | $60.35 | $61.71 | $60.35 | $61.57 | $61.57 | 345,672 |
2022-07-06 | $60.03 | $60.57 | $59.15 | $59.69 | $59.69 | 149,919 |
2022-07-05 | $57.82 | $60.05 | $57.39 | $60.02 | $60.02 | 417,088 |
2022-07-01 | $58.30 | $59.31 | $57.84 | $59.09 | $59.09 | 1,042,648 |
2022-06-30 | $58.48 | $59.47 | $57.36 | $58.61 | $58.61 | 691,653 |
2022-06-29 | $60.03 | $60.05 | $58.81 | $59.41 | $59.41 | 567,469 |
2022-06-28 | $62.57 | $63.20 | $60.40 | $60.46 | $60.46 | 433,211 |
2022-06-27 | $62.85 | $63.05 | $61.69 | $62.10 | $62.10 | 387,321 |
2022-06-24 | $60.55 | $62.61 | $60.45 | $62.59 | $62.59 | 648,957 |
2022-06-23 | $59.36 | $59.97 | $58.59 | $59.80 | $59.80 | 626,452 |
2022-06-22 | $58.10 | $59.70 | $58.00 | $58.91 | $58.91 | 515,270 |
2022-06-21 | $59.23 | $60.00 | $59.01 | $59.08 | $59.08 | 625,497 |
2022-06-17 | $57.32 | $58.78 | $56.77 | $58.17 | $58.07 | 862,702 |
2022-06-16 | $58.89 | $59.01 | $56.56 | $57.15 | $57.05 | 1,069,869 |
2022-06-15 | $60.21 | $61.72 | $59.38 | $60.76 | $60.66 | 829,141 |
2022-06-14 | $59.83 | $60.10 | $58.78 | $59.37 | $59.27 | 471,090 |
2022-06-13 | $61.10 | $61.44 | $59.05 | $59.32 | $59.22 | 1,121,822 |
2022-06-10 | $64.86 | $65.37 | $63.42 | $63.48 | $63.37 | 1,520,641 |
2022-06-09 | $67.88 | $68.34 | $66.36 | $66.38 | $66.27 | 291,843 |
2022-06-08 | $68.94 | $69.50 | $68.13 | $68.35 | $68.24 | 212,411 |
2022-06-07 | $67.73 | $69.48 | $67.48 | $69.37 | $69.25 | 215,411 |
2022-06-06 | $69.25 | $69.60 | $68.32 | $68.61 | $68.50 | 328,637 |
2022-06-03 | $68.64 | $69.03 | $67.85 | $68.17 | $68.06 | 378,995 |
2022-06-02 | $67.16 | $69.80 | $67.16 | $69.77 | $69.65 | 534,654 |
2022-06-01 | $68.66 | $69.14 | $66.39 | $67.11 | $67.00 | 421,502 |
2022-05-31 | $68.48 | $68.86 | $67.32 | $68.16 | $68.05 | 754,816 |
2022-05-27 | $67.08 | $68.74 | $67.06 | $68.71 | $68.59 | 774,835 |
2022-05-26 | $63.97 | $66.69 | $63.90 | $66.33 | $66.22 | 838,937 |
2022-05-25 | $61.74 | $64.12 | $61.64 | $63.66 | $63.55 | 648,620 |
2022-05-24 | $63.36 | $63.38 | $61.40 | $62.07 | $61.97 | 538,899 |
2022-05-23 | $64.35 | $64.52 | $63.09 | $64.32 | $64.21 | 572,841 |
2022-05-20 | $64.81 | $64.87 | $61.86 | $63.95 | $63.84 | 745,991 |
2022-05-19 | $62.90 | $65.04 | $62.90 | $63.91 | $63.80 | 1,667,535 |
2022-05-18 | $65.46 | $65.96 | $63.15 | $63.50 | $63.39 | 956,917 |
2022-05-17 | $65.67 | $66.47 | $64.84 | $66.39 | $66.28 | 583,179 |
2022-05-16 | $64.81 | $65.26 | $64.09 | $64.22 | $64.11 | 777,912 |
2022-05-13 | $63.27 | $65.56 | $63.27 | $65.21 | $65.10 | 753,039 |
2022-05-12 | $61.08 | $63.24 | $60.52 | $62.18 | $62.08 | 2,896,159 |
2022-05-11 | $63.58 | $65.02 | $61.78 | $61.89 | $61.79 | 1,347,078 |
2022-05-10 | $64.96 | $65.35 | $62.47 | $63.84 | $63.73 | 1,641,980 |
2022-05-09 | $65.76 | $66.33 | $63.07 | $63.40 | $63.29 | 1,613,253 |
2022-05-06 | $68.14 | $68.33 | $65.99 | $67.31 | $67.20 | 1,259,110 |
2022-05-05 | $70.97 | $71.09 | $67.70 | $68.60 | $68.49 | 691,883 |
2022-05-04 | $69.65 | $72.00 | $68.26 | $71.90 | $71.78 | 697,375 |
2022-05-03 | $68.57 | $69.86 | $68.48 | $69.41 | $69.29 | 543,416 |
2022-05-02 | $67.19 | $68.57 | $66.37 | $68.57 | $68.46 | 901,720 |
2022-04-29 | $69.10 | $70.41 | $67.15 | $67.24 | $67.13 | 1,630,398 |
2022-04-28 | $68.19 | $70.07 | $67.00 | $69.54 | $69.42 | 1,823,827 |
2022-04-27 | $67.05 | $68.33 | $66.66 | $67.11 | $67.00 | 651,385 |
2022-04-26 | $69.12 | $69.21 | $66.99 | $67.03 | $66.92 | 393,467 |
2022-04-25 | $68.18 | $69.74 | $67.86 | $69.69 | $69.57 | 849,076 |
2022-04-22 | $70.64 | $70.90 | $68.76 | $68.82 | $68.70 | 389,290 |
2022-04-21 | $74.19 | $74.53 | $70.61 | $70.86 | $70.74 | 265,391 |
2022-04-20 | $74.09 | $74.36 | $73.00 | $73.18 | $73.06 | 361,562 |
2022-04-19 | $71.74 | $73.72 | $71.62 | $73.58 | $73.46 | 294,485 |
2022-04-18 | $71.30 | $72.18 | $71.03 | $71.72 | $71.60 | 640,070 |
2022-04-14 | $72.89 | $73.26 | $71.47 | $71.51 | $71.39 | 211,575 |
2022-04-13 | $71.63 | $73.00 | $71.55 | $72.84 | $72.72 | 405,053 |
2022-04-12 | $72.61 | $73.47 | $71.12 | $71.44 | $71.32 | 335,585 |
2022-04-11 | $71.91 | $72.71 | $71.56 | $71.66 | $71.54 | 631,564 |
2022-04-08 | $73.09 | $73.58 | $72.31 | $72.75 | $72.63 | 330,316 |
2022-04-07 | $73.14 | $73.94 | $71.94 | $73.39 | $73.27 | 465,806 |
2022-04-06 | $74.16 | $74.16 | $72.68 | $73.37 | $73.25 | 837,813 |
2022-04-05 | $77.33 | $77.47 | $74.98 | $75.22 | $75.09 | 216,099 |
2022-04-04 | $76.38 | $77.43 | $76.38 | $77.33 | $77.20 | 578,735 |
2022-04-01 | $76.36 | $76.60 | $75.22 | $75.97 | $75.84 | 396,576 |
2022-03-31 | $77.10 | $77.70 | $75.96 | $75.96 | $75.83 | 639,519 |
2022-03-30 | $78.53 | $78.53 | $76.72 | $77.10 | $76.97 | 223,758 |
2022-03-29 | $77.61 | $78.83 | $77.23 | $78.67 | $78.54 | 298,131 |
2022-03-28 | $76.04 | $76.76 | $75.33 | $76.74 | $76.61 | 248,269 |
2022-03-25 | $76.62 | $76.63 | $75.50 | $76.34 | $76.21 | 444,193 |
2022-03-24 | $75.27 | $76.56 | $74.77 | $76.53 | $76.40 | 341,175 |
2022-03-23 | $75.86 | $76.28 | $74.86 | $74.89 | $74.76 | 286,956 |
2022-03-22 | $75.52 | $76.70 | $75.52 | $76.46 | $76.33 | 210,968 |
2022-03-21 | $75.77 | $76.04 | $74.60 | $75.38 | $75.25 | 218,921 |
2022-03-18 | $74.08 | $76.17 | $73.95 | $76.02 | $75.73 | 250,642 |
2022-03-17 | $72.85 | $74.61 | $72.54 | $74.59 | $74.30 | 340,513 |
2022-03-16 | $71.22 | $73.31 | $70.70 | $73.26 | $72.98 | 373,775 |
2022-03-15 | $68.40 | $70.37 | $68.27 | $70.21 | $69.94 | 303,126 |
2022-03-14 | $69.69 | $70.19 | $67.72 | $68.15 | $67.89 | 318,666 |
2022-03-11 | $72.01 | $72.08 | $69.72 | $69.79 | $69.52 | 191,317 |
2022-03-10 | $70.73 | $71.47 | $69.99 | $71.30 | $71.02 | 446,283 |
2022-03-09 | $70.92 | $72.37 | $70.79 | $71.96 | $71.68 | 940,266 |
2022-03-08 | $68.87 | $71.24 | $68.22 | $69.29 | $69.02 | 822,753 |
2022-03-07 | $72.46 | $72.76 | $68.69 | $68.69 | $68.42 | 1,088,305 |
2022-03-04 | $73.24 | $73.59 | $71.62 | $72.41 | $72.13 | 494,817 |
2022-03-03 | $75.76 | $75.84 | $73.56 | $73.93 | $73.64 | 1,314,008 |
2022-03-02 | $74.30 | $75.73 | $73.83 | $75.38 | $75.09 | 457,763 |
2022-03-01 | $75.30 | $75.59 | $73.10 | $73.70 | $73.41 | 642,323 |
2022-02-28 | $74.81 | $76.12 | $74.44 | $75.57 | $75.28 | 620,539 |
2022-02-25 | $74.25 | $75.77 | $73.41 | $75.73 | $75.44 | 463,852 |
2022-02-24 | $68.85 | $74.05 | $68.49 | $73.94 | $73.65 | 775,942 |
2022-02-23 | $73.79 | $74.25 | $71.25 | $71.37 | $71.09 | 716,859 |
2022-02-22 | $73.88 | $74.79 | $72.30 | $73.05 | $72.77 | 612,493 |
2022-02-18 | $74.77 | $75.40 | $73.72 | $74.28 | $73.99 | 674,708 |
2022-02-17 | $76.52 | $76.77 | $74.87 | $75.00 | $74.71 | 624,851 |
2022-02-16 | $76.39 | $77.60 | $76.30 | $77.31 | $77.01 | 406,159 |
2022-02-15 | $75.18 | $76.85 | $75.18 | $76.73 | $76.43 | 469,639 |
2022-02-14 | $75.46 | $75.95 | $74.14 | $74.61 | $74.32 | 422,370 |
2022-02-11 | $77.20 | $77.82 | $74.95 | $75.42 | $75.13 | 1,319,091 |
2022-02-10 | $76.80 | $79.18 | $76.63 | $77.08 | $76.78 | 321,186 |
2022-02-09 | $76.98 | $78.21 | $76.96 | $78.16 | $77.86 | 1,758,909 |
2022-02-08 | $75.04 | $76.20 | $74.57 | $76.06 | $75.76 | 892,080 |
2022-02-07 | $74.70 | $75.85 | $74.70 | $75.09 | $74.80 | 433,772 |
2022-02-04 | $73.79 | $75.26 | $73.32 | $74.61 | $74.32 | 528,940 |
2022-02-03 | $74.86 | $75.38 | $73.82 | $73.96 | $73.67 | 594,534 |
2022-02-02 | $75.94 | $76.15 | $74.98 | $75.94 | $75.65 | 589,956 |
2022-02-01 | $74.58 | $75.85 | $73.94 | $75.77 | $75.48 | 1,091,199 |
2022-01-31 | $71.98 | $74.49 | $71.87 | $74.39 | $74.10 | 759,490 |
2022-01-28 | $71.00 | $72.25 | $69.88 | $72.23 | $71.95 | 3,191,031 |
2022-01-27 | $73.54 | $74.04 | $70.73 | $71.19 | $70.91 | 2,063,658 |
2022-01-26 | $74.23 | $75.28 | $71.74 | $72.73 | $72.45 | 1,144,598 |
2022-01-25 | $71.86 | $73.83 | $70.68 | $72.80 | $72.52 | 1,086,092 |
2022-01-24 | $70.76 | $73.37 | $68.79 | $73.29 | $73.01 | 2,889,020 |
2022-01-21 | $74.06 | $74.66 | $72.37 | $72.47 | $72.19 | 1,902,399 |
2022-01-20 | $76.23 | $77.46 | $74.43 | $74.50 | $74.21 | 616,459 |
2022-01-19 | $77.87 | $78.11 | $75.89 | $75.94 | $75.65 | 898,448 |
2022-01-18 | $78.72 | $78.87 | $77.29 | $77.49 | $77.19 | 849,815 |
2022-01-14 | $78.44 | $79.63 | $78.21 | $79.52 | $79.21 | 755,171 |
2022-01-13 | $80.33 | $81.12 | $78.78 | $78.98 | $78.67 | 397,176 |
2022-01-12 | $80.31 | $80.78 | $79.35 | $79.95 | $79.64 | 380,940 |
2022-01-11 | $78.27 | $79.89 | $77.78 | $79.79 | $79.48 | 836,544 |
2022-01-10 | $78.15 | $78.35 | $76.32 | $78.28 | $77.98 | 1,089,385 |
2022-01-07 | $79.23 | $79.84 | $78.38 | $78.74 | $78.43 | 786,116 |
2022-01-06 | $78.93 | $79.74 | $78.07 | $79.24 | $78.93 | 1,663,423 |
2022-01-05 | $80.85 | $81.26 | $78.54 | $78.56 | $78.26 | 1,309,685 |
2022-01-04 | $80.62 | $81.29 | $79.96 | $80.89 | $80.58 | 1,335,688 |
2022-01-03 | $79.34 | $80.48 | $79.32 | $80.10 | $79.79 | 1,275,216 |
2021-12-31 | $79.05 | $79.44 | $78.95 | $79.02 | $78.71 | 590,681 |
2021-12-30 | $79.40 | $80.00 | $79.05 | $79.13 | $78.82 | 552,347 |
2021-12-29 | $79.37 | $79.76 | $79.14 | $79.45 | $79.14 | 847,747 |
2021-12-28 | $79.89 | $80.30 | $79.28 | $79.45 | $79.14 | 569,177 |
2021-12-27 | $78.52 | $79.84 | $78.35 | $79.82 | $79.51 | 660,697 |
2021-12-23 | $78.05 | $78.80 | $78.05 | $78.54 | $78.24 | 403,405 |
2021-12-22 | $76.97 | $77.85 | $76.76 | $77.72 | $77.42 | 509,312 |
2021-12-21 | $75.02 | $77.08 | $75.00 | $77.05 | $76.75 | 1,140,941 |
2021-12-20 | $73.74 | $74.32 | $73.11 | $73.97 | $73.68 | 1,804,172 |
2021-12-17 | $74.90 | $76.27 | $74.19 | $75.51 | $75.06 | 1,030,105 |
2021-12-16 | $77.47 | $77.74 | $75.25 | $75.50 | $75.05 | 986,523 |
2021-12-15 | $75.90 | $76.96 | $74.48 | $76.86 | $76.40 | 1,259,563 |
2021-12-14 | $75.62 | $76.77 | $75.59 | $75.94 | $75.48 | 888,626 |
2021-12-13 | $78.18 | $78.18 | $76.20 | $76.49 | $76.03 | 844,000 |
2021-12-10 | $78.93 | $79.19 | $77.58 | $78.47 | $78.00 | 611,035 |
2021-12-09 | $78.91 | $79.39 | $78.20 | $78.24 | $77.77 | 645,154 |
2021-12-08 | $79.23 | $79.75 | $78.75 | $79.45 | $78.97 | 458,889 |
2021-12-07 | $78.18 | $79.68 | $78.13 | $78.99 | $78.52 | 747,682 |
2021-12-06 | $76.05 | $77.39 | $75.12 | $76.74 | $76.28 | 1,044,009 |
2021-12-03 | $77.14 | $77.21 | $74.50 | $75.32 | $74.87 | 788,494 |
2021-12-02 | $74.95 | $77.02 | $74.76 | $76.71 | $76.25 | 1,064,361 |
2021-12-01 | $78.02 | $78.59 | $74.75 | $74.81 | $74.36 | 869,598 |
2021-11-30 | $77.50 | $77.97 | $75.82 | $76.52 | $76.06 | 380,254 |
2021-11-29 | $78.45 | $78.86 | $77.22 | $78.47 | $78.00 | 666,988 |
2021-11-26 | $77.53 | $77.57 | $76.08 | $76.91 | $76.45 | 499,935 |
2021-11-24 | $79.49 | $80.34 | $79.08 | $80.33 | $79.85 | 403,603 |
2021-11-23 | $80.21 | $80.80 | $79.21 | $80.21 | $79.73 | 375,484 |
2021-11-22 | $80.66 | $81.29 | $79.78 | $79.91 | $79.43 | 357,090 |
2021-11-19 | $80.46 | $80.71 | $79.94 | $80.16 | $79.68 | 663,285 |
2021-11-18 | $81.41 | $81.45 | $80.09 | $80.82 | $80.33 | 436,743 |
2021-11-17 | $81.53 | $81.66 | $80.74 | $80.87 | $80.38 | 278,138 |
2021-11-16 | $81.26 | $81.90 | $81.02 | $81.72 | $81.23 | 163,933 |
2021-11-15 | $81.71 | $81.76 | $80.91 | $81.35 | $80.86 | 262,569 |
2021-11-12 | $81.11 | $81.41 | $80.91 | $81.36 | $80.87 | 205,904 |
2021-11-11 | $80.84 | $81.19 | $80.63 | $80.91 | $80.42 | 202,002 |
2021-11-10 | $81.49 | $82.00 | $79.77 | $80.21 | $79.73 | 592,503 |
2021-11-09 | $82.69 | $82.92 | $81.54 | $82.18 | $81.69 | 292,989 |
2021-11-08 | $82.93 | $83.16 | $82.57 | $82.68 | $82.18 | 449,737 |
2021-11-05 | $82.12 | $82.67 | $82.02 | $82.46 | $81.96 | 304,014 |
2021-11-04 | $81.15 | $81.42 | $80.54 | $80.98 | $80.49 | 249,329 |
2021-11-03 | $79.98 | $80.83 | $79.60 | $80.69 | $80.21 | 204,171 |
2021-11-02 | $79.91 | $80.33 | $79.76 | $80.14 | $79.66 | 315,663 |
2021-11-01 | $78.99 | $80.09 | $78.98 | $80.08 | $79.60 | 1,022,330 |
2021-10-29 | $78.19 | $78.62 | $78.04 | $78.59 | $78.12 | 179,989 |
2021-10-28 | $77.75 | $78.62 | $77.73 | $78.62 | $78.15 | 335,154 |
2021-10-27 | $78.30 | $78.38 | $77.28 | $77.28 | $76.82 | 520,341 |
2021-10-26 | $78.99 | $79.33 | $78.20 | $78.42 | $77.95 | 535,130 |
2021-10-25 | $78.37 | $78.79 | $78.14 | $78.60 | $78.13 | 662,024 |
2021-10-22 | $77.97 | $78.49 | $77.36 | $77.94 | $77.47 | 837,379 |
2021-10-21 | $77.63 | $78.07 | $77.37 | $77.91 | $77.44 | 473,093 |
2021-10-20 | $77.63 | $78.00 | $77.32 | $77.88 | $77.41 | 544,932 |
2021-10-19 | $77.64 | $77.93 | $77.25 | $77.70 | $77.23 | 500,633 |
2021-10-18 | $76.48 | $77.28 | $76.46 | $77.22 | $76.76 | 469,016 |
2021-10-15 | $76.97 | $77.14 | $76.64 | $76.70 | $76.24 | 522,348 |
2021-10-14 | $75.89 | $76.37 | $75.71 | $76.34 | $75.88 | 813,377 |
2021-10-13 | $75.03 | $75.14 | $74.22 | $74.89 | $74.44 | 381,942 |
2021-10-12 | $74.87 | $75.41 | $74.73 | $74.93 | $74.48 | 342,748 |
2021-10-11 | $75.27 | $75.93 | $74.67 | $74.69 | $74.24 | 346,020 |
2021-10-08 | $75.56 | $75.72 | $74.91 | $75.11 | $74.66 | 382,485 |
2021-10-07 | $75.08 | $75.83 | $75.08 | $75.17 | $74.72 | 771,556 |
2021-10-06 | $73.58 | $74.47 | $73.04 | $74.35 | $73.90 | 1,783,755 |
2021-10-05 | $74.36 | $75.12 | $73.99 | $74.49 | $74.04 | 758,126 |
2021-10-04 | $74.62 | $74.74 | $73.47 | $73.77 | $73.33 | 1,348,736 |
2021-10-01 | $73.75 | $74.95 | $73.21 | $74.73 | $74.28 | 615,400 |
2021-09-30 | $74.26 | $74.29 | $73.10 | $73.10 | $72.66 | 1,242,717 |
2021-09-29 | $74.96 | $74.96 | $73.94 | $73.96 | $73.52 | 653,089 |
2021-09-28 | $75.87 | $76.07 | $74.55 | $74.64 | $74.19 | 972,867 |
2021-09-27 | $75.75 | $76.59 | $75.75 | $76.39 | $75.93 | 1,534,494 |
2021-09-24 | $74.81 | $75.77 | $74.77 | $75.62 | $75.17 | 340,147 |
2021-09-23 | $74.00 | $75.63 | $73.95 | $75.32 | $74.87 | 679,810 |
2021-09-22 | $72.39 | $73.97 | $72.39 | $73.55 | $73.11 | 452,807 |
2021-09-21 | $72.53 | $72.65 | $71.39 | $71.83 | $71.40 | 299,017 |
2021-09-20 | $72.05 | $72.43 | $70.82 | $71.87 | $71.44 | 734,766 |
2021-09-17 | $74.48 | $74.83 | $73.64 | $73.91 | $73.27 | 212,194 |
2021-09-16 | $74.47 | $74.95 | $74.05 | $74.61 | $73.96 | 294,726 |
2021-09-15 | $73.64 | $74.61 | $73.27 | $74.55 | $73.90 | 495,031 |
2021-09-14 | $74.46 | $74.46 | $73.26 | $73.44 | $72.80 | 436,599 |
2021-09-13 | $74.11 | $74.19 | $73.19 | $74.18 | $73.54 | 1,045,922 |
2021-09-10 | $74.58 | $74.71 | $73.40 | $73.43 | $72.79 | 244,911 |
2021-09-09 | $73.48 | $74.52 | $73.41 | $73.87 | $73.23 | 504,656 |
2021-09-08 | $74.52 | $74.52 | $73.23 | $73.60 | $72.96 | 754,152 |
2021-09-07 | $74.51 | $74.69 | $74.18 | $74.50 | $73.85 | 1,348,189 |
2021-09-03 | $74.68 | $75.09 | $74.37 | $74.63 | $73.98 | 886,438 |
2021-09-02 | $74.66 | $75.31 | $74.54 | $74.87 | $74.22 | 953,052 |
2021-09-01 | $74.99 | $75.05 | $74.30 | $74.34 | $73.69 | 7,231,635 |
2021-08-31 | $74.84 | $75.01 | $74.23 | $74.76 | $74.11 | 1,665,887 |
2021-08-30 | $75.52 | $75.60 | $74.88 | $74.89 | $74.24 | 1,519,359 |
2021-08-27 | $73.94 | $75.41 | $73.94 | $75.24 | $74.59 | 554,871 |
2021-08-26 | $74.13 | $74.43 | $73.40 | $73.59 | $72.95 | 992,344 |
2021-08-25 | $73.81 | $74.61 | $73.54 | $74.34 | $73.69 | 955,628 |
2021-08-24 | $73.07 | $73.75 | $73.07 | $73.67 | $73.03 | 818,102 |
2021-08-23 | $71.62 | $72.73 | $71.62 | $72.64 | $72.01 | 625,764 |
2021-08-20 | $70.10 | $70.91 | $69.99 | $70.90 | $70.28 | 292,587 |
2021-08-19 | $70.28 | $70.73 | $69.57 | $70.22 | $69.61 | 456,320 |
2021-08-18 | $71.74 | $72.57 | $71.17 | $71.25 | $70.63 | 480,661 |
2021-08-17 | $72.70 | $72.85 | $71.06 | $71.84 | $71.22 | 617,177 |
2021-08-16 | $73.72 | $73.72 | $72.79 | $73.45 | $72.81 | 863,633 |
2021-08-13 | $75.18 | $75.24 | $74.28 | $74.47 | $73.82 | 265,712 |
2021-08-12 | $75.35 | $75.35 | $74.40 | $75.22 | $74.57 | 278,571 |
2021-08-11 | $74.84 | $75.56 | $74.24 | $75.56 | $74.90 | 336,912 |
2021-08-10 | $74.05 | $75.05 | $73.87 | $74.77 | $74.12 | 228,130 |
2021-08-09 | $73.96 | $74.29 | $73.31 | $73.93 | $73.29 | 215,977 |
2021-08-06 | $74.19 | $74.58 | $73.92 | $74.41 | $73.76 | 492,417 |
2021-08-05 | $72.41 | $73.90 | $72.41 | $73.66 | $73.02 | 312,307 |
2021-08-04 | $72.68 | $73.30 | $72.12 | $72.12 | $71.49 | 353,931 |
2021-08-03 | $72.60 | $73.28 | $71.46 | $73.28 | $72.64 | 275,778 |
2021-08-02 | $73.12 | $74.48 | $72.31 | $72.37 | $71.74 | 537,669 |
2021-07-30 | $72.85 | $73.71 | $72.48 | $72.78 | $72.15 | 358,113 |
2021-07-29 | $73.24 | $73.93 | $72.98 | $73.39 | $72.75 | 220,133 |
2021-07-28 | $72.44 | $73.13 | $71.47 | $72.68 | $72.05 | 356,876 |
2021-07-27 | $72.35 | $72.35 | $71.32 | $72.10 | $71.47 | 154,530 |
2021-07-26 | $71.75 | $72.92 | $71.75 | $72.91 | $72.28 | 425,977 |
2021-07-23 | $72.25 | $72.33 | $71.34 | $71.82 | $71.20 | 680,075 |
2021-07-22 | $72.32 | $72.32 | $71.29 | $71.83 | $71.21 | 335,206 |
2021-07-21 | $71.12 | $72.74 | $71.12 | $72.60 | $71.97 | 1,330,230 |
2021-07-20 | $68.15 | $70.63 | $67.86 | $70.42 | $69.81 | 828,369 |
2021-07-19 | $68.10 | $68.52 | $67.08 | $68.02 | $67.43 | 1,967,334 |
2021-07-16 | $72.53 | $72.53 | $70.00 | $70.12 | $69.51 | 369,958 |
2021-07-15 | $72.19 | $72.69 | $71.24 | $71.94 | $71.32 | 551,542 |
2021-07-14 | $74.21 | $75.05 | $72.59 | $72.75 | $72.12 | 966,065 |
2021-07-13 | $74.79 | $74.79 | $73.79 | $73.83 | $73.19 | 741,696 |
2021-07-12 | $74.22 | $75.27 | $73.77 | $75.11 | $74.46 | 657,612 |
2021-07-09 | $73.54 | $74.64 | $73.15 | $74.59 | $73.94 | 913,192 |
2021-07-08 | $71.83 | $73.21 | $71.21 | $72.55 | $71.92 | 1,108,351 |
2021-07-07 | $74.24 | $74.70 | $72.72 | $73.34 | $72.70 | 1,229,341 |
2021-07-06 | $76.15 | $76.15 | $73.90 | $74.33 | $73.68 | 700,634 |
2021-07-02 | $76.47 | $76.47 | $75.89 | $76.13 | $75.47 | 526,242 |
2021-07-01 | $76.24 | $76.58 | $75.97 | $76.35 | $75.69 | 679,875 |
2021-06-30 | $75.08 | $75.74 | $75.04 | $75.57 | $74.91 | 404,240 |
2021-06-29 | $75.42 | $75.84 | $74.94 | $75.06 | $74.41 | 555,848 |
2021-06-28 | $76.56 | $76.56 | $74.83 | $75.21 | $74.56 | 330,009 |
2021-06-25 | $76.31 | $76.76 | $76.10 | $76.58 | $75.91 | 342,901 |
2021-06-24 | $75.64 | $76.09 | $75.22 | $75.96 | $75.30 | 412,788 |
2021-06-23 | $75.05 | $75.77 | $75.05 | $75.15 | $74.50 | 472,278 |
2021-06-22 | $74.68 | $75.06 | $73.95 | $74.79 | $74.14 | 487,753 |
2021-06-21 | $73.16 | $74.74 | $73.07 | $74.72 | $74.07 | 488,909 |
2021-06-18 | $73.40 | $73.68 | $72.69 | $72.74 | $71.89 | 1,033,005 |
2021-06-17 | $76.36 | $76.70 | $73.70 | $74.41 | $73.54 | 618,673 |
2021-06-16 | $76.46 | $76.87 | $75.65 | $76.47 | $75.58 | 355,537 |
2021-06-15 | $76.45 | $76.89 | $76.07 | $76.56 | $75.67 | 449,848 |
2021-06-14 | $77.18 | $77.41 | $76.02 | $76.40 | $75.51 | 524,354 |
2021-06-11 | $76.97 | $77.25 | $76.78 | $77.11 | $76.21 | 256,254 |
2021-06-10 | $77.91 | $78.06 | $76.43 | $76.78 | $75.89 | 249,125 |
2021-06-09 | $78.30 | $78.34 | $77.21 | $77.24 | $76.34 | 384,282 |
2021-06-08 | $78.21 | $78.38 | $77.41 | $78.25 | $77.34 | 433,541 |
2021-06-07 | $78.20 | $78.41 | $77.88 | $78.01 | $77.10 | 519,129 |
2021-06-04 | $78.20 | $78.37 | $77.49 | $78.11 | $77.20 | 301,062 |
2021-06-03 | $77.94 | $78.32 | $77.24 | $77.79 | $76.88 | 433,490 |
2021-06-02 | $78.44 | $78.73 | $77.69 | $78.51 | $77.60 | 520,685 |
2021-06-01 | $77.66 | $78.26 | $77.50 | $78.16 | $77.25 | 747,087 |
2021-05-28 | $77.20 | $77.20 | $76.22 | $76.72 | $75.83 | 1,216,089 |
2021-05-27 | $76.37 | $77.00 | $76.21 | $76.91 | $76.01 | 1,001,379 |
2021-05-26 | $75.14 | $75.91 | $75.11 | $75.85 | $74.97 | 696,169 |
2021-05-25 | $75.82 | $76.43 | $74.73 | $74.87 | $74.00 | 785,551 |
2021-05-24 | $74.86 | $75.70 | $74.35 | $75.38 | $74.50 | 915,558 |
2021-05-21 | $74.75 | $75.28 | $74.26 | $74.36 | $73.49 | 797,432 |
2021-05-20 | $74.27 | $74.45 | $73.39 | $74.12 | $73.26 | 332,720 |
2021-05-19 | $73.62 | $74.31 | $72.68 | $74.16 | $73.30 | 697,753 |
2021-05-18 | $76.24 | $76.53 | $75.08 | $75.09 | $74.22 | 858,533 |
2021-05-17 | $75.23 | $76.19 | $74.59 | $76.12 | $75.23 | 702,224 |
2021-05-14 | $73.92 | $75.71 | $73.92 | $75.49 | $74.61 | 926,959 |
2021-05-13 | $72.28 | $73.89 | $72.16 | $73.25 | $72.40 | 881,703 |
2021-05-12 | $74.02 | $74.68 | $72.18 | $72.36 | $71.52 | 769,965 |
2021-05-11 | $73.95 | $74.87 | $72.92 | $74.09 | $73.23 | 842,834 |
2021-05-10 | $76.32 | $76.63 | $75.28 | $75.33 | $74.45 | 773,698 |
2021-05-07 | $74.28 | $75.94 | $74.00 | $75.92 | $75.04 | 868,791 |
2021-05-06 | $74.44 | $74.68 | $73.18 | $74.64 | $73.77 | 662,164 |
2021-05-05 | $73.83 | $74.68 | $73.41 | $74.31 | $73.44 | 1,059,300 |
2021-05-04 | $73.35 | $73.66 | $72.18 | $73.44 | $72.58 | 553,500 |
2021-05-03 | $73.68 | $74.20 | $73.14 | $73.78 | $72.92 | 571,238 |
2021-04-30 | $73.19 | $73.67 | $72.68 | $72.94 | $72.09 | 410,559 |
2021-04-29 | $74.00 | $74.28 | $73.00 | $73.75 | $72.89 | 523,798 |
2021-04-28 | $72.41 | $73.33 | $72.41 | $73.15 | $72.30 | 505,706 |
2021-04-27 | $71.96 | $72.43 | $71.70 | $72.37 | $71.53 | 546,928 |
2021-04-26 | $71.47 | $72.22 | $71.42 | $71.78 | $70.94 | 567,411 |
2021-04-23 | $69.96 | $71.34 | $69.58 | $71.07 | $70.24 | 615,524 |
2021-04-22 | $70.70 | $70.84 | $69.53 | $69.71 | $68.90 | 914,693 |
2021-04-21 | $68.45 | $70.52 | $67.96 | $70.46 | $69.64 | 1,190,303 |
2021-04-20 | $70.38 | $70.38 | $68.21 | $68.88 | $68.08 | 945,670 |
2021-04-19 | $71.22 | $71.54 | $70.45 | $70.79 | $69.97 | 932,707 |
2021-04-16 | $71.74 | $72.06 | $71.07 | $71.30 | $70.47 | 501,767 |
2021-04-15 | $71.93 | $71.93 | $70.73 | $71.21 | $70.38 | 732,605 |
2021-04-14 | $70.75 | $72.25 | $70.74 | $71.46 | $70.63 | 916,523 |
2021-04-13 | $70.96 | $70.96 | $69.89 | $70.56 | $69.74 | 455,477 |
2021-04-12 | $71.20 | $71.49 | $70.69 | $71.18 | $70.35 | 646,349 |
2021-04-09 | $71.09 | $71.28 | $70.70 | $71.19 | $70.36 | 1,311,649 |
2021-04-08 | $71.05 | $71.05 | $69.90 | $70.95 | $70.12 | 930,338 |
2021-04-07 | $71.33 | $71.56 | $70.67 | $71.11 | $70.28 | 935,377 |
2021-04-06 | $71.06 | $71.77 | $70.95 | $71.12 | $70.29 | 1,040,191 |
2021-04-05 | $71.62 | $71.62 | $70.83 | $70.98 | $70.15 | 1,816,195 |
2021-04-01 | $69.89 | $70.82 | $69.77 | $70.82 | $70.00 | 1,032,958 |
2021-03-31 | $69.91 | $70.04 | $69.26 | $69.53 | $68.72 | 984,809 |
2021-03-30 | $68.59 | $69.86 | $68.37 | $69.65 | $68.84 | 1,027,834 |
2021-03-29 | $69.43 | $69.48 | $67.90 | $68.50 | $67.70 | 2,153,422 |
2021-03-26 | $69.32 | $69.88 | $68.38 | $69.83 | $69.02 | 2,289,566 |
2021-03-25 | $66.14 | $68.53 | $65.56 | $68.35 | $67.55 | 2,303,218 |
2021-03-24 | $67.74 | $68.88 | $66.90 | $66.90 | $66.12 | 3,406,068 |
2021-03-23 | $68.44 | $68.74 | $66.48 | $66.83 | $66.05 | 2,294,697 |
2021-03-22 | $69.88 | $69.88 | $68.86 | $69.18 | $68.37 | 1,103,010 |
2021-03-19 | $70.19 | $70.94 | $68.96 | $70.18 | $69.22 | 1,226,828 |
2021-03-18 | $71.70 | $72.58 | $70.07 | $70.34 | $69.37 | 624,080 |
2021-03-17 | $70.82 | $71.98 | $70.26 | $71.98 | $70.99 | 907,736 |
2021-03-16 | $72.35 | $72.35 | $70.56 | $70.77 | $69.80 | 1,333,564 |
2021-03-15 | $72.40 | $72.64 | $71.50 | $72.60 | $71.60 | 1,070,347 |
2021-03-12 | $71.55 | $72.07 | $71.50 | $72.07 | $71.08 | 849,302 |
2021-03-11 | $71.11 | $72.06 | $70.59 | $71.31 | $70.33 | 1,221,811 |
2021-03-10 | $69.75 | $70.85 | $69.60 | $70.62 | $69.65 | 1,619,678 |
2021-03-09 | $70.47 | $70.53 | $68.99 | $69.44 | $68.49 | 1,061,780 |
2021-03-08 | $70.13 | $71.15 | $69.77 | $70.06 | $69.10 | 2,388,884 |
2021-03-05 | $69.14 | $69.73 | $66.07 | $69.57 | $68.61 | 1,709,368 |
2021-03-04 | $68.91 | $69.24 | $66.07 | $67.91 | $66.98 | 2,613,031 |
2021-03-03 | $68.54 | $70.10 | $68.54 | $68.73 | $67.79 | 2,067,408 |
2021-03-02 | $68.66 | $69.07 | $68.06 | $68.20 | $67.26 | 1,824,006 |
2021-03-01 | $68.25 | $69.01 | $68.11 | $68.49 | $67.55 | 6,918,206 |
2021-02-26 | $67.13 | $67.58 | $65.34 | $66.82 | $65.90 | 769,585 |
2021-02-25 | $70.03 | $70.06 | $66.80 | $67.21 | $66.29 | 1,074,995 |
2021-02-24 | $67.66 | $69.72 | $67.50 | $69.54 | $68.59 | 1,143,914 |
2021-02-23 | $66.88 | $67.56 | $64.88 | $67.33 | $66.41 | 1,079,119 |
2021-02-22 | $65.51 | $67.63 | $65.42 | $66.79 | $65.87 | 1,277,834 |
2021-02-19 | $64.25 | $65.72 | $64.18 | $65.48 | $64.58 | 490,586 |
2021-02-18 | $64.34 | $64.37 | $63.24 | $63.62 | $62.75 | 157,104 |
2021-02-17 | $64.67 | $65.00 | $64.01 | $64.71 | $63.82 | 436,976 |
2021-02-16 | $64.36 | $64.98 | $64.24 | $64.80 | $63.91 | 1,617,211 |
2021-02-12 | $62.49 | $63.50 | $62.49 | $63.43 | $62.56 | 479,760 |
2021-02-11 | $62.92 | $63.26 | $61.87 | $62.77 | $61.91 | 162,493 |
2021-02-10 | $62.72 | $63.23 | $62.08 | $62.90 | $62.04 | 246,321 |
2021-02-09 | $62.57 | $62.71 | $61.99 | $62.42 | $61.56 | 220,903 |
2021-02-08 | $61.80 | $62.92 | $61.73 | $62.92 | $62.06 | 219,707 |
2021-02-05 | $61.58 | $61.85 | $61.18 | $61.26 | $60.42 | 341,025 |
2021-02-04 | $60.02 | $61.01 | $60.00 | $60.95 | $60.11 | 307,087 |
2021-02-03 | $58.62 | $59.74 | $58.59 | $59.63 | $58.81 | 252,667 |
2021-02-02 | $58.39 | $58.91 | $58.00 | $58.41 | $57.61 | 218,327 |
2021-02-01 | $57.08 | $57.57 | $56.33 | $57.28 | $56.49 | 1,320,079 |
2021-01-29 | $58.14 | $58.14 | $56.18 | $56.41 | $55.64 | 858,214 |
2021-01-28 | $57.72 | $58.64 | $57.58 | $58.17 | $57.37 | 497,335 |
2021-01-27 | $57.46 | $57.86 | $56.48 | $56.76 | $55.98 | 535,307 |
2021-01-26 | $59.93 | $60.11 | $58.54 | $58.58 | $57.78 | 172,564 |
2021-01-25 | $59.98 | $59.98 | $58.45 | $59.54 | $58.72 | 410,036 |
2021-01-22 | $59.86 | $60.52 | $59.63 | $60.43 | $59.60 | 170,675 |
2021-01-21 | $61.59 | $61.66 | $60.49 | $60.77 | $59.94 | 446,202 |
2021-01-20 | $62.04 | $62.04 | $61.28 | $61.66 | $60.81 | 171,174 |
2021-01-19 | $61.62 | $61.83 | $61.09 | $61.55 | $60.71 | 443,707 |
2021-01-15 | $61.69 | $61.69 | $60.43 | $60.95 | $60.11 | 407,884 |
2021-01-14 | $61.61 | $62.93 | $61.61 | $62.41 | $61.55 | 485,601 |
2021-01-13 | $61.61 | $61.61 | $60.82 | $61.11 | $60.27 | 173,413 |
2021-01-12 | $60.63 | $61.83 | $60.36 | $61.72 | $60.87 | 354,140 |
2021-01-11 | $59.12 | $60.34 | $58.80 | $60.29 | $59.46 | 603,406 |
2021-01-08 | $60.92 | $60.92 | $59.43 | $60.15 | $59.32 | 341,782 |
2021-01-07 | $60.15 | $60.99 | $60.11 | $60.44 | $59.61 | 355,453 |
2021-01-06 | $58.08 | $60.10 | $58.08 | $59.42 | $58.60 | 682,431 |
2021-01-05 | $55.87 | $57.98 | $55.87 | $57.34 | $56.55 | 321,161 |
2021-01-04 | $57.18 | $57.36 | $55.50 | $55.95 | $55.18 | 790,102 |
2020-12-31 | $56.51 | $56.92 | $56.07 | $56.77 | $55.99 | 425,405 |
2020-12-30 | $55.88 | $56.75 | $55.81 | $56.62 | $55.84 | 501,803 |
2020-12-29 | $56.55 | $56.55 | $55.49 | $55.73 | $54.96 | 275,101 |
2020-12-28 | $56.58 | $56.98 | $56.11 | $56.15 | $55.38 | 309,447 |
2020-12-24 | $56.34 | $56.34 | $55.60 | $56.10 | $55.33 | 315,374 |
2020-12-23 | $55.36 | $56.61 | $55.36 | $56.17 | $55.40 | 287,941 |
2020-12-22 | $55.66 | $55.68 | $54.92 | $54.98 | $54.23 | 147,302 |
2020-12-21 | $54.70 | $55.98 | $54.42 | $55.65 | $54.89 | 306,294 |
2020-12-18 | $56.96 | $56.97 | $55.80 | $56.30 | $55.28 | 246,019 |
2020-12-17 | $57.22 | $57.22 | $56.47 | $56.90 | $55.87 | 179,916 |
2020-12-16 | $57.15 | $57.27 | $56.53 | $56.81 | $55.78 | 232,095 |
2020-12-15 | $56.42 | $57.18 | $55.76 | $57.09 | $56.06 | 401,806 |
2020-12-14 | $57.99 | $58.00 | $55.86 | $55.90 | $54.89 | 472,449 |
2020-12-11 | $57.46 | $57.47 | $56.44 | $57.05 | $56.02 | 220,807 |
2020-12-10 | $56.78 | $57.99 | $56.61 | $57.87 | $56.83 | 477,700 |
2020-12-09 | $57.94 | $58.27 | $56.68 | $57.28 | $56.25 | 300,719 |
2020-12-08 | $56.72 | $57.61 | $56.62 | $57.43 | $56.39 | 280,609 |
2020-12-07 | $57.55 | $57.55 | $56.75 | $57.18 | $56.15 | 614,475 |
2020-12-04 | $56.64 | $57.79 | $56.64 | $57.78 | $56.74 | 444,612 |
2020-12-03 | $55.05 | $56.37 | $54.95 | $55.92 | $54.91 | 542,686 |
2020-12-02 | $53.69 | $54.97 | $53.37 | $54.83 | $53.84 | 515,250 |
2020-12-01 | $54.37 | $54.66 | $53.91 | $53.94 | $52.97 | 8,418,469 |
2020-11-30 | $54.69 | $54.69 | $53.11 | $53.22 | $52.26 | 616,441 |
2020-11-27 | $55.28 | $55.44 | $54.78 | $54.97 | $53.98 | 490,305 |
2020-11-25 | $55.32 | $55.44 | $54.60 | $55.20 | $54.20 | 1,430,587 |
2020-11-24 | $55.00 | $55.96 | $54.65 | $55.92 | $54.91 | 1,656,775 |
2020-11-23 | $52.10 | $53.65 | $52.10 | $53.52 | $52.55 | 473,709 |
2020-11-20 | $51.89 | $51.93 | $51.31 | $51.44 | $50.51 | 444,867 |
2020-11-19 | $51.07 | $51.94 | $50.68 | $51.84 | $50.90 | 421,668 |
2020-11-18 | $51.94 | $52.63 | $51.23 | $51.23 | $50.31 | 663,066 |
2020-11-17 | $50.92 | $51.84 | $50.24 | $51.75 | $50.82 | 320,919 |
2020-11-16 | $51.16 | $51.50 | $50.58 | $51.48 | $50.55 | 521,958 |
2020-11-13 | $48.13 | $49.59 | $48.13 | $49.43 | $48.54 | 295,741 |
2020-11-12 | $48.29 | $48.61 | $47.20 | $47.63 | $46.77 | 444,849 |
2020-11-11 | $50.18 | $50.18 | $48.64 | $49.01 | $48.13 | 1,006,063 |
2020-11-10 | $49.68 | $50.04 | $49.25 | $49.77 | $48.87 | 842,246 |
2020-11-09 | $48.85 | $50.65 | $48.72 | $49.68 | $48.78 | 928,437 |
2020-11-06 | $45.22 | $45.39 | $44.32 | $44.51 | $43.71 | 140,879 |
2020-11-05 | $44.48 | $45.41 | $44.38 | $45.11 | $44.30 | 178,254 |
2020-11-04 | $44.28 | $44.75 | $43.14 | $43.83 | $43.04 | 237,085 |
2020-11-03 | $44.39 | $44.83 | $44.23 | $44.51 | $43.71 | 244,162 |
2020-11-02 | $42.90 | $43.81 | $42.40 | $43.64 | $42.85 | 7,340,405 |
2020-10-30 | $41.92 | $42.31 | $41.27 | $42.27 | $41.51 | 142,460 |
2020-10-29 | $41.04 | $42.37 | $40.76 | $42.12 | $41.36 | 127,164 |
2020-10-28 | $41.62 | $41.84 | $40.97 | $41.10 | $40.36 | 162,425 |
2020-10-27 | $43.64 | $43.64 | $42.66 | $42.67 | $41.90 | 217,403 |
2020-10-26 | $44.45 | $44.45 | $43.03 | $43.59 | $42.80 | 238,308 |
2020-10-23 | $45.17 | $45.33 | $44.72 | $45.17 | $44.35 | 861,177 |
2020-10-22 | $43.73 | $44.98 | $43.73 | $44.90 | $44.09 | 652,551 |
2020-10-21 | $43.86 | $44.02 | $43.51 | $43.51 | $42.72 | 110,918 |
2020-10-20 | $43.73 | $44.43 | $43.73 | $43.94 | $43.15 | 225,342 |
2020-10-19 | $43.98 | $44.36 | $43.31 | $43.36 | $42.58 | 419,520 |
2020-10-16 | $44.24 | $44.24 | $43.71 | $43.79 | $43.00 | 186,130 |
2020-10-15 | $42.95 | $44.11 | $42.91 | $44.07 | $43.27 | 179,445 |
2020-10-14 | $43.85 | $44.28 | $43.67 | $43.68 | $42.89 | 242,031 |
2020-10-13 | $44.35 | $44.35 | $43.61 | $43.73 | $42.94 | 125,506 |
2020-10-12 | $44.65 | $44.76 | $44.34 | $44.64 | $43.83 | 396,191 |
2020-10-09 | $45.08 | $45.23 | $44.38 | $44.53 | $43.73 | 125,824 |
2020-10-08 | $44.25 | $44.76 | $43.97 | $44.75 | $43.94 | 369,905 |
2020-10-07 | $43.35 | $43.94 | $43.34 | $43.79 | $43.00 | 173,831 |
2020-10-06 | $43.73 | $44.21 | $42.57 | $42.66 | $41.89 | 380,883 |
2020-10-05 | $42.74 | $43.36 | $42.74 | $43.31 | $42.53 | 1,958,380 |
2020-10-02 | $40.61 | $42.45 | $40.47 | $42.23 | $41.47 | 289,199 |
2020-10-01 | $41.76 | $41.95 | $41.22 | $41.62 | $40.87 | 169,398 |
2020-09-30 | $41.44 | $42.24 | $41.21 | $41.54 | $40.79 | 237,597 |
2020-09-29 | $41.89 | $41.89 | $40.91 | $41.29 | $40.54 | 107,979 |
2020-09-28 | $41.52 | $42.25 | $41.50 | $41.96 | $41.20 | 372,127 |
2020-09-25 | $40.06 | $40.92 | $39.86 | $40.78 | $40.04 | 214,094 |
2020-09-24 | $40.00 | $40.88 | $39.26 | $40.22 | $39.49 | 280,805 |
2020-09-23 | $41.54 | $42.00 | $40.18 | $40.21 | $39.48 | 214,238 |
2020-09-22 | $41.49 | $41.93 | $40.94 | $41.36 | $40.61 | 371,926 |
2020-09-21 | $42.18 | $42.18 | $40.94 | $41.40 | $40.65 | 499,165 |
2020-09-18 | $44.31 | $44.31 | $43.36 | $43.57 | $42.58 | 124,952 |
2020-09-17 | $43.58 | $44.44 | $43.40 | $44.25 | $43.24 | 261,071 |
2020-09-16 | $43.78 | $45.07 | $43.54 | $44.42 | $43.41 | 182,909 |
2020-09-15 | $44.11 | $44.11 | $43.42 | $43.52 | $42.53 | 187,219 |
2020-09-14 | $43.27 | $44.00 | $43.12 | $43.86 | $42.86 | 424,115 |
2020-09-11 | $42.81 | $42.99 | $42.38 | $42.78 | $41.81 | 333,368 |
2020-09-10 | $43.51 | $44.00 | $42.52 | $42.60 | $41.63 | 394,921 |
2020-09-09 | $43.63 | $43.63 | $42.91 | $43.26 | $42.27 | 324,443 |
2020-09-08 | $43.80 | $43.80 | $43.06 | $43.17 | $42.19 | 315,988 |
2020-09-04 | $44.79 | $45.00 | $43.62 | $44.52 | $43.51 | 764,627 |
2020-09-03 | $44.81 | $45.66 | $43.80 | $44.14 | $43.13 | 846,788 |
2020-09-02 | $44.14 | $44.84 | $43.81 | $44.68 | $43.66 | 367,410 |
2020-09-01 | $43.51 | $44.06 | $43.09 | $44.00 | $43.00 | 642,468 |
2020-08-31 | $44.58 | $44.58 | $43.73 | $43.73 | $42.73 | 307,515 |
2020-08-28 | $44.15 | $44.71 | $43.93 | $44.66 | $43.64 | 234,156 |
2020-08-27 | $43.50 | $44.10 | $43.50 | $43.84 | $42.84 | 362,907 |
2020-08-26 | $43.74 | $43.74 | $43.18 | $43.22 | $42.24 | 283,670 |
2020-08-25 | $44.15 | $44.36 | $43.33 | $43.74 | $42.74 | 368,665 |
2020-08-24 | $42.66 | $43.76 | $42.45 | $43.76 | $42.76 | 593,938 |
2020-08-21 | $42.25 | $42.52 | $42.11 | $42.22 | $41.26 | 93,796 |
2020-08-20 | $42.50 | $42.80 | $42.34 | $42.45 | $41.48 | 226,500 |
2020-08-19 | $43.14 | $43.66 | $42.94 | $43.06 | $42.08 | 109,001 |
2020-08-18 | $43.76 | $43.76 | $43.08 | $43.13 | $42.15 | 122,569 |
2020-08-17 | $44.24 | $44.28 | $43.66 | $43.85 | $42.85 | 208,034 |
2020-08-14 | $43.56 | $44.39 | $43.50 | $44.16 | $43.15 | 224,812 |
2020-08-13 | $43.96 | $44.34 | $43.59 | $43.80 | $42.80 | 188,870 |
2020-08-12 | $45.06 | $45.06 | $43.75 | $44.25 | $43.24 | 136,561 |
2020-08-11 | $44.83 | $45.37 | $44.10 | $44.20 | $43.19 | 444,878 |
2020-08-10 | $42.94 | $43.98 | $42.89 | $43.93 | $42.93 | 565,442 |
2020-08-07 | $41.81 | $42.64 | $41.55 | $42.60 | $41.63 | 230,074 |
2020-08-06 | $41.97 | $42.32 | $41.77 | $41.98 | $41.02 | 108,853 |
2020-08-05 | $41.79 | $42.23 | $41.79 | $42.16 | $41.20 | 255,334 |
2020-08-04 | $40.92 | $41.38 | $40.92 | $41.30 | $40.36 | 146,330 |
2020-08-03 | $40.98 | $41.29 | $40.54 | $41.05 | $40.12 | 244,891 |
2020-07-31 | $41.07 | $41.09 | $40.26 | $40.90 | $39.97 | 205,030 |
2020-07-30 | $41.15 | $41.31 | $40.51 | $41.24 | $40.30 | 238,724 |
2020-07-29 | $40.93 | $41.91 | $40.93 | $41.88 | $40.93 | 148,340 |
2020-07-28 | $40.80 | $41.19 | $40.66 | $40.70 | $39.77 | 108,848 |
2020-07-27 | $40.88 | $41.15 | $40.55 | $41.10 | $40.16 | 121,707 |
2020-07-24 | $41.38 | $41.62 | $40.95 | $41.07 | $40.13 | 164,643 |
2020-07-23 | $41.34 | $41.97 | $41.11 | $41.49 | $40.55 | 243,884 |
2020-07-22 | $41.10 | $41.64 | $40.87 | $41.44 | $40.50 | 137,450 |
2020-07-21 | $40.88 | $41.73 | $40.81 | $41.45 | $40.51 | 256,646 |
2020-07-20 | $40.66 | $40.85 | $40.14 | $40.32 | $39.40 | 238,295 |
2020-07-17 | $41.29 | $41.42 | $40.72 | $40.78 | $39.85 | 197,101 |
2020-07-16 | $40.83 | $41.61 | $40.59 | $41.20 | $40.26 | 168,401 |
2020-07-15 | $40.81 | $41.61 | $40.46 | $41.46 | $40.52 | 509,973 |
2020-07-14 | $38.99 | $39.75 | $38.55 | $39.68 | $38.78 | 314,187 |
2020-07-13 | $39.75 | $40.17 | $38.95 | $39.18 | $38.29 | 303,116 |
2020-07-10 | $37.95 | $39.32 | $37.91 | $39.32 | $38.42 | 638,152 |
2020-07-09 | $39.40 | $39.43 | $37.73 | $38.05 | $37.18 | 367,876 |
2020-07-08 | $39.06 | $39.52 | $38.64 | $39.39 | $38.49 | 274,728 |
2020-07-07 | $39.79 | $39.79 | $38.88 | $38.96 | $38.07 | 188,801 |
2020-07-06 | $40.47 | $40.87 | $39.74 | $40.24 | $39.32 | 583,257 |
2020-07-02 | $40.30 | $40.80 | $39.49 | $39.56 | $38.66 | 393,370 |
2020-07-01 | $40.33 | $40.78 | $39.25 | $39.29 | $38.40 | 263,728 |
2020-06-30 | $39.25 | $40.27 | $39.00 | $40.01 | $39.10 | 398,564 |
2020-06-29 | $38.64 | $39.52 | $38.15 | $39.37 | $38.47 | 376,472 |
2020-06-26 | $39.33 | $39.37 | $38.02 | $38.28 | $37.41 | 663,373 |
2020-06-25 | $38.34 | $39.71 | $38.17 | $39.68 | $38.78 | 586,527 |
2020-06-24 | $40.40 | $40.40 | $38.49 | $38.85 | $37.97 | 827,840 |
2020-06-23 | $41.54 | $41.71 | $40.97 | $41.16 | $40.22 | 251,467 |
2020-06-22 | $40.82 | $41.08 | $40.20 | $40.90 | $39.97 | 219,661 |
2020-06-19 | $42.89 | $42.93 | $40.77 | $41.14 | $40.03 | 510,145 |
2020-06-18 | $41.39 | $42.50 | $41.08 | $41.88 | $40.75 | 272,451 |
2020-06-17 | $42.90 | $42.90 | $41.75 | $41.84 | $40.71 | 316,979 |
2020-06-16 | $44.50 | $44.50 | $41.85 | $43.05 | $41.89 | 758,206 |
2020-06-15 | $39.47 | $42.12 | $39.04 | $41.77 | $40.65 | 692,708 |
2020-06-12 | $41.55 | $41.99 | $39.76 | $41.28 | $40.17 | 417,825 |
2020-06-11 | $40.73 | $41.62 | $39.30 | $39.45 | $38.39 | 959,597 |
2020-06-10 | $46.11 | $46.11 | $43.91 | $43.97 | $42.79 | 499,548 |
2020-06-09 | $46.95 | $47.04 | $45.80 | $46.53 | $45.28 | 573,884 |
2020-06-08 | $47.85 | $48.66 | $47.13 | $48.64 | $47.33 | 731,245 |
2020-06-05 | $46.29 | $47.11 | $45.78 | $46.00 | $44.76 | 732,574 |
2020-06-04 | $42.00 | $43.37 | $41.38 | $43.32 | $42.15 | 733,168 |
2020-06-03 | $40.89 | $42.38 | $40.89 | $42.19 | $41.05 | 622,947 |
2020-06-02 | $39.55 | $40.09 | $39.43 | $39.96 | $38.88 | 383,412 |
2020-06-01 | $38.24 | $39.24 | $37.90 | $39.07 | $38.02 | 741,285 |
2020-05-29 | $38.28 | $38.56 | $37.51 | $38.04 | $37.02 | 695,746 |
2020-05-28 | $40.57 | $40.57 | $38.67 | $38.86 | $37.81 | 957,266 |
2020-05-27 | $39.98 | $40.36 | $38.59 | $40.26 | $39.18 | 956,361 |
2020-05-26 | $37.82 | $38.95 | $37.76 | $38.55 | $37.51 | 689,498 |
2020-05-22 | $36.38 | $36.38 | $35.50 | $36.14 | $35.17 | 422,436 |
2020-05-21 | $36.24 | $36.75 | $35.86 | $36.29 | $35.31 | 448,748 |
2020-05-20 | $36.05 | $36.51 | $35.97 | $36.28 | $35.30 | 618,433 |
2020-05-19 | $36.06 | $36.19 | $35.05 | $35.22 | $34.27 | 726,719 |
2020-05-18 | $34.94 | $36.41 | $34.89 | $36.19 | $35.22 | 1,319,068 |
2020-05-15 | $32.69 | $33.31 | $32.45 | $33.08 | $32.19 | 230,795 |
2020-05-14 | $31.97 | $33.26 | $31.33 | $33.23 | $32.34 | 1,428,042 |
2020-05-13 | $33.62 | $33.62 | $32.11 | $32.50 | $31.63 | 747,571 |
2020-05-12 | $34.90 | $34.99 | $33.67 | $33.67 | $32.76 | 460,526 |
2020-05-11 | $34.78 | $34.99 | $34.34 | $34.75 | $33.81 | 376,819 |
2020-05-08 | $34.68 | $35.22 | $34.49 | $35.17 | $34.22 | 580,628 |
2020-05-07 | $33.81 | $34.44 | $33.81 | $33.94 | $33.03 | 1,011,763 |
2020-05-06 | $33.79 | $34.01 | $33.20 | $33.27 | $32.37 | 260,282 |
2020-05-05 | $34.02 | $34.42 | $33.35 | $33.42 | $32.52 | 507,432 |
2020-05-04 | $32.72 | $33.29 | $32.30 | $33.25 | $32.36 | 596,627 |
2020-05-01 | $33.86 | $33.93 | $32.86 | $33.09 | $32.20 | 612,794 |
2020-04-30 | $35.58 | $35.58 | $34.73 | $34.85 | $33.91 | 426,161 |
2020-04-29 | $34.98 | $36.09 | $34.92 | $36.04 | $35.07 | 586,885 |
2020-04-28 | $34.27 | $34.68 | $33.63 | $34.08 | $33.16 | 430,110 |
2020-04-27 | $32.79 | $33.63 | $32.63 | $33.49 | $32.59 | 462,824 |
2020-04-24 | $32.18 | $32.66 | $31.82 | $32.50 | $31.63 | 300,774 |
2020-04-23 | $31.88 | $32.50 | $31.76 | $31.82 | $30.96 | 344,346 |
2020-04-22 | $31.49 | $31.79 | $31.28 | $31.59 | $30.74 | 320,291 |
2020-04-21 | $31.04 | $31.35 | $30.52 | $30.66 | $29.83 | 602,458 |
2020-04-20 | $31.81 | $32.54 | $31.52 | $31.79 | $30.93 | 386,365 |
2020-04-17 | $32.13 | $32.61 | $32.01 | $32.54 | $31.66 | 499,643 |
2020-04-16 | $31.54 | $31.54 | $30.71 | $31.02 | $30.19 | 262,955 |
2020-04-15 | $31.62 | $31.62 | $30.98 | $31.32 | $30.48 | 387,933 |
2020-04-14 | $32.86 | $33.10 | $32.26 | $32.73 | $31.85 | 190,885 |
2020-04-13 | $32.64 | $32.64 | $31.43 | $31.99 | $31.13 | 298,583 |
2020-04-09 | $33.03 | $33.70 | $32.03 | $32.59 | $31.71 | 749,296 |
2020-04-08 | $31.06 | $32.28 | $30.83 | $32.16 | $31.29 | 708,372 |
2020-04-07 | $31.64 | $32.09 | $30.48 | $30.54 | $29.72 | 592,770 |
2020-04-06 | $28.68 | $30.36 | $28.68 | $30.12 | $29.31 | 907,326 |
2020-04-03 | $27.81 | $28.25 | $27.07 | $27.45 | $26.71 | 330,708 |
2020-04-02 | $27.35 | $28.70 | $27.22 | $27.97 | $27.22 | 436,259 |
2020-04-01 | $27.99 | $28.22 | $27.19 | $27.41 | $26.67 | 547,535 |
2020-03-31 | $29.76 | $30.11 | $29.04 | $29.21 | $28.42 | 213,457 |
2020-03-30 | $29.28 | $29.73 | $28.48 | $29.68 | $28.88 | 315,268 |
2020-03-27 | $29.52 | $29.91 | $28.97 | $29.11 | $28.33 | 205,404 |
2020-03-26 | $29.67 | $30.94 | $29.38 | $30.65 | $29.83 | 618,189 |
2020-03-25 | $28.81 | $30.62 | $27.83 | $29.18 | $28.39 | 403,358 |
2020-03-24 | $26.77 | $28.48 | $26.77 | $28.02 | $27.27 | 382,680 |
2020-03-23 | $25.86 | $25.86 | $24.48 | $25.12 | $24.44 | 252,132 |
2020-03-20 | $27.62 | $28.12 | $26.00 | $26.08 | $24.92 | 224,913 |
2020-03-19 | $25.92 | $27.58 | $25.03 | $27.03 | $25.83 | 132,706 |
2020-03-18 | $26.71 | $27.08 | $24.70 | $26.19 | $25.03 | 323,903 |
2020-03-17 | $27.88 | $29.00 | $26.28 | $28.66 | $27.39 | 288,326 |
2020-03-16 | $27.25 | $29.47 | $26.25 | $27.47 | $26.25 | 333,289 |
2020-03-13 | $30.94 | $31.83 | $28.96 | $31.76 | $30.35 | 369,366 |
2020-03-12 | $30.04 | $30.93 | $28.77 | $28.83 | $27.55 | 396,059 |
2020-03-11 | $34.07 | $34.33 | $32.45 | $32.89 | $31.43 | 367,044 |
2020-03-10 | $34.82 | $35.30 | $33.08 | $35.30 | $33.73 | 247,269 |
2020-03-09 | $34.96 | $34.96 | $33.06 | $33.14 | $31.67 | 167,703 |
2020-03-06 | $37.98 | $38.86 | $37.23 | $37.99 | $36.30 | 1,233,891 |
2020-03-05 | $40.20 | $40.52 | $39.25 | $39.52 | $37.76 | 266,208 |
2020-03-04 | $41.10 | $41.54 | $40.31 | $41.48 | $39.64 | 488,792 |
2020-03-03 | $41.92 | $42.57 | $39.89 | $40.35 | $38.56 | 1,586,151 |
2020-03-02 | $41.09 | $41.84 | $39.95 | $41.84 | $39.98 | 724,992 |
2020-02-28 | $38.82 | $40.68 | $38.82 | $40.62 | $38.81 | 916,281 |
2020-02-27 | $40.76 | $42.04 | $39.99 | $40.29 | $38.50 | 360,243 |
2020-02-26 | $42.91 | $43.37 | $41.98 | $42.02 | $40.15 | 674,245 |
2020-02-25 | $44.81 | $44.92 | $42.46 | $42.63 | $40.74 | 436,730 |
2020-02-24 | $44.75 | $44.90 | $44.27 | $44.46 | $42.48 | 118,178 |
2020-02-21 | $47.39 | $47.39 | $46.53 | $46.74 | $44.66 | 114,212 |
2020-02-20 | $47.76 | $48.11 | $47.28 | $47.71 | $45.59 | 103,293 |
2020-02-19 | $47.44 | $47.86 | $47.44 | $47.77 | $45.65 | 248,741 |
2020-02-18 | $47.08 | $47.17 | $46.75 | $47.09 | $45.00 | 214,460 |
2020-02-14 | $47.76 | $47.81 | $47.22 | $47.44 | $45.33 | 127,626 |
2020-02-13 | $47.52 | $47.85 | $47.36 | $47.69 | $45.57 | 315,343 |
2020-02-12 | $47.61 | $47.96 | $47.61 | $47.86 | $45.73 | 451,358 |
2020-02-11 | $47.01 | $47.50 | $46.99 | $47.21 | $45.11 | 86,296 |
2020-02-10 | $46.21 | $46.64 | $46.21 | $46.62 | $44.55 | 53,192 |
2020-02-07 | $46.86 | $46.86 | $46.37 | $46.38 | $44.32 | 91,857 |
2020-02-06 | $47.34 | $47.43 | $47.03 | $47.20 | $45.10 | 61,595 |
2020-02-05 | $47.03 | $47.21 | $46.81 | $47.17 | $45.07 | 130,236 |
2020-02-04 | $45.95 | $46.47 | $45.95 | $46.36 | $44.30 | 148,972 |
2020-02-03 | $44.93 | $45.45 | $44.93 | $45.11 | $43.11 | 373,352 |
2020-01-31 | $45.64 | $45.64 | $44.59 | $44.74 | $42.75 | 342,020 |
2020-01-30 | $45.41 | $45.91 | $45.10 | $45.90 | $43.86 | 176,984 |
2020-01-29 | $46.39 | $46.41 | $45.82 | $45.84 | $43.80 | 131,151 |
2020-01-28 | $45.83 | $46.31 | $45.60 | $46.16 | $44.11 | 106,017 |
2020-01-27 | $45.65 | $45.88 | $45.47 | $45.51 | $43.49 | 630,719 |
2020-01-24 | $47.84 | $47.84 | $46.64 | $46.99 | $44.90 | 144,454 |
2020-01-23 | $47.35 | $47.73 | $46.96 | $47.69 | $45.57 | 234,452 |
2020-01-22 | $47.84 | $47.96 | $47.46 | $47.53 | $45.42 | 127,835 |
2020-01-21 | $47.82 | $48.02 | $47.66 | $47.71 | $45.59 | 77,592 |
2020-01-17 | $48.24 | $48.24 | $47.95 | $48.10 | $45.96 | 65,491 |
2020-01-16 | $47.69 | $48.05 | $47.69 | $48.05 | $45.91 | 42,274 |
2020-01-15 | $47.55 | $47.65 | $47.23 | $47.42 | $45.31 | 51,633 |
2020-01-14 | $47.60 | $47.90 | $47.47 | $47.66 | $45.54 | 82,312 |
2020-01-13 | $47.32 | $47.57 | $47.16 | $47.55 | $45.44 | 64,390 |
2020-01-10 | $47.54 | $47.56 | $47.08 | $47.19 | $45.09 | 129,787 |
2020-01-09 | $47.54 | $47.54 | $47.19 | $47.48 | $45.37 | 53,244 |
2020-01-08 | $47.13 | $47.47 | $46.93 | $47.22 | $45.12 | 103,748 |
2020-01-07 | $46.93 | $47.21 | $46.83 | $47.13 | $45.04 | 381,956 |
2020-01-06 | $46.34 | $46.81 | $46.29 | $46.81 | $44.73 | 85,213 |
2020-01-03 | $46.78 | $46.89 | $46.65 | $46.71 | $44.63 | 118,578 |
2020-01-02 | $47.07 | $47.32 | $46.85 | $47.32 | $45.22 | 105,610 |
2019-12-31 | $46.35 | $46.67 | $46.20 | $46.64 | $44.57 | 37,813 |
2019-12-30 | $46.71 | $46.75 | $46.35 | $46.44 | $44.38 | 41,635 |
2019-12-27 | $47.19 | $47.19 | $46.65 | $46.72 | $44.64 | 57,237 |
2019-12-26 | $46.99 | $47.03 | $46.86 | $46.94 | $44.85 | 51,758 |
2019-12-24 | $46.85 | $46.85 | $46.74 | $46.80 | $44.72 | 13,250 |
2019-12-23 | $46.60 | $46.86 | $46.52 | $46.81 | $44.73 | 81,073 |
2019-12-20 | $46.66 | $46.68 | $46.49 | $46.55 | $44.31 | 53,209 |
2019-12-19 | $46.43 | $46.43 | $46.23 | $46.38 | $44.15 | 49,471 |
2019-12-18 | $46.07 | $46.29 | $46.00 | $46.15 | $43.93 | 42,811 |
2019-12-17 | $46.01 | $46.02 | $45.85 | $46.00 | $43.79 | 172,323 |
2019-12-16 | $45.81 | $46.14 | $45.81 | $45.86 | $43.66 | 463,703 |
2019-12-13 | $45.69 | $46.04 | $45.27 | $45.39 | $43.21 | 60,392 |
2019-12-12 | $44.59 | $45.71 | $44.48 | $45.65 | $43.46 | 223,375 |
2019-12-11 | $44.29 | $44.57 | $44.29 | $44.57 | $42.43 | 35,659 |
2019-12-10 | $44.15 | $44.43 | $44.06 | $44.16 | $42.04 | 34,540 |
2019-12-09 | $44.32 | $44.44 | $44.16 | $44.17 | $42.05 | 306,323 |
2019-12-06 | $44.00 | $44.45 | $43.98 | $44.37 | $42.24 | 112,880 |
2019-12-05 | $43.80 | $43.84 | $43.53 | $43.64 | $41.54 | 76,954 |
2019-12-04 | $43.47 | $43.80 | $43.47 | $43.66 | $41.56 | 300,034 |
2019-12-03 | $43.12 | $43.12 | $42.66 | $43.12 | $41.05 | 148,328 |
2019-12-02 | $44.40 | $44.40 | $43.78 | $43.79 | $41.69 | 396,243 |
2019-11-29 | $44.40 | $44.47 | $44.28 | $44.32 | $42.19 | 31,103 |
2019-11-27 | $44.50 | $44.65 | $44.39 | $44.65 | $42.50 | 45,008 |
2019-11-26 | $44.49 | $44.49 | $44.27 | $44.36 | $42.23 | 147,199 |
2019-11-25 | $43.93 | $44.54 | $43.90 | $44.54 | $42.40 | 71,945 |
2019-11-22 | $43.70 | $43.82 | $43.49 | $43.75 | $41.65 | 53,463 |
2019-11-21 | $43.39 | $43.68 | $43.34 | $43.55 | $41.46 | 42,852 |
2019-11-20 | $43.71 | $43.96 | $43.35 | $43.55 | $41.46 | 69,927 |
2019-11-19 | $44.08 | $44.08 | $43.60 | $43.87 | $41.76 | 94,026 |
2019-11-18 | $44.14 | $44.14 | $43.79 | $43.98 | $41.87 | 108,767 |
2019-11-15 | $44.12 | $44.24 | $43.95 | $44.19 | $42.07 | 561,860 |
2019-11-14 | $43.55 | $43.81 | $43.55 | $43.73 | $41.63 | 70,775 |
2019-11-13 | $43.58 | $43.78 | $43.51 | $43.68 | $41.58 | 41,041 |
2019-11-12 | $43.93 | $44.15 | $43.75 | $43.89 | $41.78 | 115,735 |
2019-11-11 | $43.59 | $43.86 | $43.48 | $43.81 | $41.70 | 123,690 |
2019-11-08 | $43.57 | $43.93 | $43.37 | $43.93 | $41.82 | 95,364 |
2019-11-07 | $43.91 | $44.02 | $43.64 | $43.76 | $41.66 | 214,218 |
2019-11-06 | $43.99 | $43.99 | $43.38 | $43.49 | $41.40 | 127,187 |
2019-11-05 | $43.98 | $44.25 | $43.90 | $43.90 | $41.79 | 119,743 |
2019-11-04 | $43.57 | $43.89 | $43.56 | $43.87 | $41.76 | 350,688 |
2019-11-01 | $42.60 | $43.18 | $42.53 | $43.18 | $41.10 | 58,887 |
2019-10-31 | $42.56 | $42.56 | $41.87 | $42.33 | $40.30 | 180,738 |
2019-10-30 | $42.66 | $42.72 | $42.44 | $42.70 | $40.65 | 65,009 |
2019-10-29 | $42.78 | $42.96 | $42.73 | $42.79 | $40.73 | 40,485 |
2019-10-28 | $42.90 | $42.99 | $42.82 | $42.92 | $40.86 | 299,556 |
2019-10-25 | $41.99 | $42.56 | $41.98 | $42.49 | $40.45 | 54,344 |
2019-10-24 | $42.06 | $42.16 | $41.76 | $42.06 | $40.04 | 36,799 |
2019-10-23 | $41.45 | $41.88 | $41.28 | $41.77 | $39.76 | 81,160 |
2019-10-22 | $41.89 | $41.94 | $41.67 | $41.67 | $39.67 | 19,747 |
2019-10-21 | $41.50 | $41.84 | $41.50 | $41.79 | $39.78 | 24,134 |
2019-10-18 | $41.53 | $41.67 | $41.04 | $41.23 | $39.25 | 1,070,373 |
2019-10-17 | $41.80 | $41.89 | $41.52 | $41.62 | $39.62 | 10,906 |
2019-10-16 | $41.69 | $41.80 | $41.47 | $41.49 | $39.50 | 33,054 |
2019-10-15 | $41.37 | $42.02 | $41.37 | $41.90 | $39.89 | 22,882 |
2019-10-14 | $41.09 | $41.32 | $41.03 | $41.27 | $39.29 | 7,638 |
2019-10-11 | $40.99 | $41.64 | $40.99 | $41.28 | $39.30 | 398,625 |
2019-10-10 | $39.92 | $40.49 | $39.91 | $40.30 | $38.36 | 78,035 |
2019-10-09 | $39.87 | $40.07 | $39.76 | $39.89 | $37.97 | 81,723 |
2019-10-08 | $39.99 | $39.99 | $39.39 | $39.39 | $37.50 | 112,010 |
2019-10-07 | $40.56 | $40.79 | $40.43 | $40.43 | $38.49 | 49,694 |
2019-10-04 | $40.38 | $40.68 | $40.25 | $40.68 | $38.72 | 20,178 |
2019-10-03 | $39.69 | $40.26 | $39.14 | $40.26 | $38.32 | 109,691 |
2019-10-02 | $40.13 | $40.16 | $39.57 | $39.76 | $37.85 | 106,037 |
2019-10-01 | $41.54 | $41.71 | $40.53 | $40.57 | $38.62 | 297,283 |
2019-09-30 | $41.17 | $41.42 | $41.09 | $41.34 | $39.35 | 85,847 |
2019-09-27 | $41.65 | $41.75 | $40.91 | $41.08 | $39.11 | 47,221 |
2019-09-26 | $41.80 | $41.80 | $41.40 | $41.56 | $39.56 | 77,835 |
2019-09-25 | $41.41 | $41.91 | $41.00 | $41.83 | $39.82 | 36,033 |
2019-09-24 | $42.25 | $42.25 | $41.22 | $41.37 | $39.38 | 91,110 |
2019-09-23 | $41.84 | $42.17 | $41.84 | $42.07 | $40.05 | 128,103 |
2019-09-20 | $42.60 | $42.67 | $42.12 | $42.15 | $39.99 | 226,823 |
2019-09-19 | $42.85 | $42.93 | $42.50 | $42.50 | $40.32 | 86,469 |
2019-09-18 | $42.83 | $42.83 | $42.23 | $42.70 | $40.51 | 57,240 |
2019-09-17 | $43.09 | $43.09 | $42.70 | $42.99 | $40.79 | 286,523 |
2019-09-16 | $42.90 | $43.27 | $42.90 | $43.22 | $41.01 | 326,732 |
2019-09-13 | $42.93 | $43.06 | $42.79 | $42.90 | $40.70 | 61,973 |
2019-09-12 | $42.90 | $43.13 | $42.59 | $42.75 | $40.56 | 73,841 |
2019-09-11 | $42.55 | $42.84 | $42.22 | $42.83 | $40.64 | 53,125 |
2019-09-10 | $41.96 | $42.31 | $41.72 | $42.31 | $40.14 | 37,210 |
2019-09-09 | $41.81 | $42.04 | $41.71 | $42.02 | $39.87 | 97,347 |
2019-09-06 | $41.69 | $41.73 | $41.43 | $41.58 | $39.45 | 341,965 |
2019-09-05 | $41.05 | $41.76 | $41.05 | $41.61 | $39.48 | 91,706 |
2019-09-04 | $40.28 | $40.53 | $40.28 | $40.53 | $38.45 | 30,633 |
2019-09-03 | $39.98 | $40.12 | $39.59 | $39.80 | $37.76 | 216,776 |
2019-08-30 | $40.63 | $40.73 | $40.18 | $40.41 | $38.34 | 64,192 |
2019-08-29 | $40.09 | $40.44 | $40.09 | $40.35 | $38.28 | 23,577 |
2019-08-28 | $39.01 | $39.62 | $38.86 | $39.57 | $37.54 | 26,086 |
2019-08-27 | $39.70 | $39.73 | $39.08 | $39.20 | $37.19 | 35,846 |
2019-08-26 | $39.56 | $39.56 | $39.26 | $39.39 | $37.37 | 40,364 |
2019-08-23 | $40.19 | $40.41 | $38.97 | $39.14 | $37.13 | 87,739 |
2019-08-22 | $40.72 | $40.72 | $40.30 | $40.52 | $38.44 | 29,680 |
2019-08-21 | $40.50 | $40.67 | $40.39 | $40.51 | $38.43 | 48,191 |
2019-08-20 | $40.25 | $40.31 | $40.02 | $40.07 | $38.02 | 32,187 |
2019-08-19 | $40.34 | $40.52 | $40.21 | $40.42 | $38.35 | 51,353 |
2019-08-16 | $39.34 | $39.76 | $39.34 | $39.69 | $37.66 | 45,419 |
2019-08-15 | $39.19 | $39.22 | $38.72 | $39.03 | $37.03 | 52,397 |
2019-08-14 | $39.70 | $39.70 | $38.93 | $39.05 | $37.05 | 56,043 |
2019-08-13 | $39.92 | $40.94 | $39.92 | $40.54 | $38.46 | 42,861 |
2019-08-12 | $40.12 | $40.13 | $39.65 | $39.80 | $37.76 | 97,524 |
2019-08-09 | $40.93 | $40.93 | $40.29 | $40.52 | $38.44 | 80,667 |
2019-08-08 | $40.57 | $41.31 | $40.53 | $41.31 | $39.19 | 133,762 |
2019-08-07 | $39.61 | $40.32 | $39.50 | $40.24 | $38.18 | 171,391 |
2019-08-06 | $40.23 | $40.45 | $39.77 | $40.22 | $38.16 | 342,164 |
2019-08-05 | $40.59 | $40.59 | $39.38 | $39.72 | $37.69 | 205,502 |
2019-08-02 | $41.72 | $41.72 | $40.98 | $41.24 | $39.13 | 140,660 |
2019-08-01 | $42.77 | $43.13 | $41.71 | $41.99 | $39.84 | 442,323 |
2019-07-31 | $43.55 | $43.56 | $42.49 | $42.94 | $40.74 | 63,097 |
2019-07-30 | $43.16 | $43.58 | $43.16 | $43.56 | $41.33 | 13,108 |
2019-07-29 | $43.97 | $43.97 | $43.33 | $43.63 | $41.39 | 39,101 |
2019-07-26 | $43.94 | $43.95 | $43.81 | $43.86 | $41.61 | 40,073 |
2019-07-25 | $44.20 | $44.20 | $43.57 | $43.66 | $41.42 | 91,492 |
2019-07-24 | $43.91 | $44.47 | $43.91 | $44.42 | $42.14 | 44,395 |
2019-07-23 | $43.61 | $43.88 | $43.53 | $43.87 | $41.62 | 25,254 |
2019-07-22 | $43.25 | $43.46 | $43.25 | $43.39 | $41.17 | 37,086 |
2019-07-19 | $43.52 | $43.52 | $43.14 | $43.14 | $40.93 | 16,958 |
2019-07-18 | $42.91 | $43.30 | $42.91 | $43.24 | $41.02 | 40,813 |
2019-07-17 | $43.47 | $43.47 | $43.12 | $43.12 | $40.91 | 27,217 |
2019-07-16 | $43.63 | $43.74 | $43.40 | $43.42 | $41.20 | 11,919 |
2019-07-15 | $43.83 | $43.83 | $43.64 | $43.69 | $41.45 | 11,459 |
2019-07-12 | $43.41 | $43.73 | $43.41 | $43.73 | $41.49 | 85,328 |
2019-07-11 | $43.37 | $43.39 | $43.13 | $43.35 | $41.13 | 30,759 |
2019-07-10 | $43.33 | $43.61 | $43.20 | $43.25 | $41.03 | 29,876 |
2019-07-09 | $42.60 | $43.07 | $42.60 | $43.05 | $40.84 | 43,862 |
2019-07-08 | $42.98 | $43.07 | $42.77 | $42.85 | $40.65 | 36,962 |
2019-07-05 | $43.15 | $43.25 | $42.79 | $43.23 | $41.02 | 35,212 |
2019-07-03 | $43.17 | $43.27 | $43.10 | $43.27 | $41.05 | 35,195 |
2019-07-02 | $43.21 | $43.21 | $42.91 | $43.06 | $40.85 | 56,574 |
2019-07-01 | $43.72 | $43.77 | $43.07 | $43.26 | $41.04 | 94,777 |
2019-06-28 | $42.61 | $42.81 | $42.44 | $42.78 | $40.59 | 60,021 |
2019-06-27 | $42.20 | $42.49 | $42.20 | $42.41 | $40.24 | 753,948 |
2019-06-26 | $41.95 | $42.17 | $41.95 | $42.06 | $39.91 | 250,490 |
2019-06-25 | $41.95 | $42.00 | $41.52 | $41.54 | $39.41 | 26,866 |
2019-06-24 | $42.17 | $42.31 | $42.02 | $42.07 | $39.91 | 274,504 |
2019-06-21 | $42.49 | $42.60 | $42.35 | $42.37 | $39.99 | 46,783 |
2019-06-20 | $42.73 | $42.78 | $42.27 | $42.59 | $40.20 | 123,835 |
2019-06-19 | $42.01 | $42.14 | $41.85 | $42.05 | $39.69 | 377,449 |
2019-06-18 | $41.40 | $42.21 | $41.40 | $41.88 | $39.53 | 387,988 |
2019-06-17 | $40.91 | $41.20 | $40.90 | $41.00 | $38.69 | 153,503 |
2019-06-14 | $41.11 | $41.11 | $40.90 | $40.95 | $38.65 | 538,874 |
2019-06-13 | $41.23 | $41.37 | $41.15 | $41.37 | $39.04 | 383,319 |
2019-06-12 | $41.25 | $41.25 | $40.96 | $41.00 | $38.69 | 614,748 |
2019-06-11 | $41.82 | $41.91 | $41.31 | $41.42 | $39.09 | 23,723 |
2019-06-10 | $41.32 | $41.81 | $41.32 | $41.44 | $39.11 | 379,503 |
2019-06-07 | $40.75 | $41.15 | $40.75 | $41.00 | $38.69 | 183,913 |
2019-06-06 | $40.33 | $40.69 | $40.16 | $40.56 | $38.28 | 61,726 |
2019-06-05 | $40.44 | $40.44 | $39.81 | $40.29 | $38.02 | 350,022 |
2019-06-04 | $39.32 | $40.17 | $39.26 | $40.17 | $37.91 | 402,085 |
2019-06-03 | $39.10 | $39.31 | $38.59 | $38.78 | $36.60 | 373,933 |
2019-05-31 | $39.22 | $39.39 | $39.00 | $39.00 | $36.81 | 405,989 |
2019-05-30 | $40.08 | $40.18 | $39.64 | $39.81 | $37.57 | 76,022 |
2019-05-29 | $39.73 | $39.99 | $39.50 | $39.83 | $37.59 | 39,646 |
2019-05-28 | $40.46 | $40.64 | $40.05 | $40.05 | $37.80 | 19,493 |
2019-05-24 | $40.52 | $40.63 | $40.26 | $40.34 | $38.07 | 24,710 |
2019-05-23 | $40.53 | $40.53 | $39.97 | $40.21 | $37.95 | 104,862 |
2019-05-22 | $41.23 | $41.53 | $41.05 | $41.05 | $38.74 | 599,712 |
2019-05-21 | $41.27 | $41.61 | $41.26 | $41.54 | $39.20 | 4,497,777 |
2019-05-20 | $40.89 | $41.09 | $40.70 | $40.87 | $38.57 | 328,699 |
2019-05-17 | $41.54 | $42.07 | $41.38 | $41.43 | $39.10 | 65,428 |
2019-05-16 | $41.84 | $42.27 | $41.84 | $42.01 | $39.65 | 43,241 |
2019-05-15 | $41.04 | $41.87 | $41.02 | $41.72 | $39.37 | 64,412 |
2019-05-14 | $41.01 | $41.69 | $40.99 | $41.43 | $39.10 | 63,536 |
2019-05-13 | $41.36 | $41.39 | $40.60 | $40.71 | $38.42 | 396,562 |
2019-05-10 | $42.19 | $42.62 | $41.52 | $42.48 | $40.09 | 43,102 |
2019-05-09 | $42.16 | $42.54 | $41.67 | $42.47 | $40.08 | 76,475 |
2019-05-08 | $42.62 | $43.01 | $42.57 | $42.66 | $40.26 | 50,203 |
2019-05-07 | $43.13 | $43.25 | $42.33 | $42.74 | $40.34 | 60,821 |
2019-05-06 | $43.01 | $43.76 | $42.88 | $43.67 | $41.21 | 96,221 |
2019-05-03 | $43.66 | $44.10 | $43.66 | $44.09 | $41.61 | 54,359 |
2019-05-02 | $43.57 | $43.90 | $43.26 | $43.60 | $41.15 | 232,193 |
2019-05-01 | $44.45 | $44.45 | $43.73 | $43.73 | $41.27 | 84,795 |
2019-04-30 | $44.12 | $44.16 | $43.76 | $44.16 | $41.68 | 46,949 |
2019-04-29 | $44.12 | $44.25 | $44.05 | $44.13 | $41.65 | 106,103 |
2019-04-26 | $43.70 | $44.05 | $43.45 | $44.05 | $41.57 | 78,272 |
2019-04-25 | $44.28 | $44.28 | $43.72 | $43.95 | $41.48 | 53,835 |
2019-04-24 | $44.38 | $44.48 | $44.29 | $44.30 | $41.81 | 60,574 |
2019-04-23 | $44.03 | $44.38 | $44.01 | $44.34 | $41.85 | 73,746 |
2019-04-22 | $43.72 | $43.94 | $43.65 | $43.92 | $41.45 | 78,692 |
2019-04-18 | $43.82 | $43.84 | $43.50 | $43.82 | $41.36 | 68,496 |
2019-04-17 | $44.21 | $44.21 | $43.61 | $43.68 | $41.22 | 52,800 |
2019-04-16 | $43.93 | $44.06 | $43.86 | $43.99 | $41.52 | 49,609 |
2019-04-15 | $43.93 | $43.95 | $43.63 | $43.70 | $41.24 | 37,950 |
2019-04-12 | $43.91 | $44.00 | $43.80 | $43.97 | $41.50 | 60,778 |
2019-04-11 | $43.38 | $43.43 | $43.19 | $43.34 | $40.90 | 55,710 |
2019-04-10 | $42.95 | $43.32 | $42.95 | $43.32 | $40.88 | 88,549 |
2019-04-09 | $43.15 | $43.15 | $42.80 | $42.87 | $40.46 | 102,655 |
2019-04-08 | $43.27 | $43.41 | $43.05 | $43.40 | $40.96 | 286,896 |
2019-04-05 | $43.17 | $43.37 | $43.17 | $43.34 | $40.90 | 83,460 |
2019-04-04 | $42.99 | $43.09 | $42.70 | $43.00 | $40.58 | 225,959 |
2019-04-03 | $42.98 | $43.31 | $42.86 | $43.00 | $40.58 | 102,679 |
2019-04-02 | $42.56 | $42.67 | $42.44 | $42.62 | $40.22 | 85,395 |
2019-04-01 | $42.06 | $42.54 | $42.06 | $42.51 | $40.12 | 305,561 |
2019-03-29 | $41.60 | $41.64 | $41.43 | $41.57 | $39.23 | 142,081 |
2019-03-28 | $41.01 | $41.21 | $40.82 | $41.14 | $38.83 | 71,706 |
2019-03-27 | $41.27 | $41.42 | $40.57 | $40.86 | $38.56 | 83,435 |
2019-03-26 | $41.39 | $41.60 | $41.04 | $41.30 | $38.98 | 102,772 |
2019-03-25 | $40.91 | $41.13 | $40.63 | $40.93 | $38.63 | 307,477 |
2019-03-22 | $42.19 | $42.19 | $41.04 | $41.05 | $38.74 | 140,766 |
2019-03-21 | $41.63 | $42.62 | $41.63 | $42.51 | $40.12 | 133,196 |
2019-03-20 | $41.70 | $41.94 | $41.34 | $41.61 | $39.27 | 93,815 |
2019-03-19 | $41.92 | $42.07 | $41.63 | $41.79 | $39.44 | 240,842 |
2019-03-18 | $41.72 | $41.81 | $41.46 | $41.68 | $39.34 | 47,474 |
2019-03-15 | $41.34 | $41.70 | $41.34 | $41.57 | $39.19 | 43,970 |
2019-03-14 | $41.42 | $41.42 | $41.14 | $41.21 | $38.85 | 76,457 |
2019-03-13 | $41.25 | $41.53 | $41.16 | $41.34 | $38.97 | 92,194 |
2019-03-12 | $40.85 | $41.09 | $40.80 | $40.98 | $38.63 | 86,781 |
2019-03-11 | $40.12 | $40.80 | $40.12 | $40.80 | $38.46 | 452,638 |
2019-03-08 | $39.73 | $40.03 | $39.57 | $40.03 | $37.74 | 114,072 |
2019-03-07 | $40.62 | $40.62 | $40.02 | $40.20 | $37.90 | 181,897 |
2019-03-06 | $41.14 | $41.14 | $40.64 | $40.69 | $38.36 | 116,205 |
2019-03-05 | $41.48 | $41.48 | $41.22 | $41.27 | $38.91 | 58,282 |
2019-03-04 | $42.05 | $42.09 | $41.07 | $41.55 | $39.17 | 274,860 |
2019-03-01 | $41.75 | $41.93 | $41.48 | $41.81 | $39.42 | 83,041 |
2019-02-28 | $41.56 | $41.59 | $41.33 | $41.40 | $39.03 | 690,717 |
2019-02-27 | $41.66 | $41.77 | $41.37 | $41.72 | $39.33 | 679,649 |
2019-02-26 | $41.69 | $41.94 | $41.69 | $41.76 | $39.37 | 4,448,201 |
2019-02-25 | $41.99 | $42.23 | $41.87 | $41.88 | $39.48 | 29,093 |
2019-02-22 | $41.53 | $41.70 | $41.46 | $41.67 | $39.28 | 39,489 |
2019-02-21 | $41.55 | $41.55 | $41.12 | $41.27 | $38.90 | 72,123 |
2019-02-20 | $41.45 | $41.75 | $41.45 | $41.62 | $39.24 | 41,651 |
2019-02-19 | $41.13 | $41.52 | $41.11 | $41.40 | $39.03 | 16,799 |
2019-02-15 | $41.21 | $41.31 | $41.11 | $41.24 | $38.88 | 22,818 |
2019-02-14 | $40.68 | $41.08 | $40.68 | $40.90 | $38.56 | 195,300 |
2019-02-13 | $40.92 | $41.09 | $40.88 | $40.92 | $38.58 | 50,770 |
2019-02-12 | $40.35 | $40.81 | $40.35 | $40.72 | $38.39 | 49,469 |
2019-02-11 | $39.96 | $40.09 | $39.84 | $39.96 | $37.67 | 261,376 |
2019-02-08 | $39.40 | $39.82 | $39.22 | $39.82 | $37.54 | 53,158 |
2019-02-07 | $40.07 | $40.13 | $39.43 | $39.69 | $37.42 | 54,707 |
2019-02-06 | $40.42 | $40.60 | $40.39 | $40.46 | $38.14 | 68,245 |
2019-02-05 | $40.29 | $40.50 | $40.25 | $40.40 | $38.09 | 42,878 |
2019-02-04 | $40.10 | $40.26 | $39.94 | $40.26 | $37.95 | 280,464 |
2019-02-01 | $39.92 | $40.23 | $39.82 | $40.06 | $37.77 | 75,839 |
2019-01-31 | $39.51 | $40.00 | $39.51 | $39.86 | $37.58 | 123,372 |
2019-01-30 | $39.22 | $39.74 | $38.88 | $39.60 | $37.33 | 122,424 |
2019-01-29 | $39.21 | $39.21 | $38.82 | $38.84 | $36.62 | 67,027 |
2019-01-28 | $38.94 | $39.18 | $38.79 | $39.07 | $36.83 | 59,880 |
2019-01-25 | $39.24 | $39.69 | $39.22 | $39.63 | $37.36 | 213,566 |
2019-01-24 | $38.36 | $38.94 | $38.36 | $38.85 | $36.63 | 34,791 |
2019-01-23 | $38.58 | $38.65 | $37.76 | $38.14 | $35.96 | 198,271 |
2019-01-22 | $38.93 | $38.93 | $38.13 | $38.36 | $36.16 | 245,141 |
2019-01-18 | $38.99 | $39.42 | $38.73 | $39.31 | $37.06 | 255,389 |
2019-01-17 | $37.91 | $38.74 | $37.83 | $38.53 | $36.32 | 136,430 |
2019-01-16 | $38.06 | $38.34 | $38.03 | $38.14 | $35.96 | 133,352 |
2019-01-15 | $37.83 | $38.01 | $37.70 | $37.97 | $35.80 | 112,501 |
2019-01-14 | $37.49 | $37.74 | $37.47 | $37.57 | $35.42 | 231,747 |
2019-01-11 | $37.61 | $37.99 | $37.50 | $37.90 | $35.73 | 468,056 |
2019-01-10 | $37.38 | $37.94 | $37.24 | $37.93 | $35.76 | 198,111 |
2019-01-09 | $37.27 | $37.77 | $37.24 | $37.59 | $35.44 | 140,069 |
2019-01-08 | $37.27 | $37.27 | $36.52 | $37.05 | $34.93 | 210,963 |
2019-01-07 | $36.15 | $36.93 | $35.93 | $36.69 | $34.59 | 115,471 |
2019-01-04 | $35.23 | $36.14 | $35.03 | $36.04 | $33.98 | 361,572 |
2019-01-03 | $35.19 | $35.19 | $34.26 | $34.31 | $32.35 | 196,035 |
2019-01-02 | $34.53 | $35.69 | $34.53 | $35.55 | $33.51 | 119,318 |
2018-12-31 | $35.32 | $35.46 | $34.92 | $35.29 | $33.27 | 239,309 |
2018-12-28 | $35.33 | $35.58 | $34.80 | $35.04 | $33.03 | 222,103 |
2018-12-27 | $34.10 | $35.15 | $33.76 | $35.15 | $33.14 | 406,339 |
2018-12-26 | $33.11 | $34.76 | $32.69 | $34.74 | $32.75 | 242,364 |
2018-12-24 | $33.36 | $33.59 | $32.76 | $32.76 | $30.88 | 147,662 |
2018-12-21 | $34.80 | $35.10 | $33.67 | $33.75 | $31.65 | 394,620 |
2018-12-20 | $35.06 | $35.46 | $34.26 | $34.68 | $32.53 | 292,195 |
2018-12-19 | $36.18 | $36.79 | $35.03 | $35.21 | $33.02 | 218,579 |
2018-12-18 | $36.34 | $36.65 | $35.99 | $36.20 | $33.95 | 89,455 |
2018-12-17 | $36.60 | $37.02 | $35.75 | $36.00 | $33.77 | 118,563 |
2018-12-14 | $36.97 | $37.40 | $36.70 | $36.78 | $34.50 | 73,214 |
2018-12-13 | $37.89 | $37.97 | $37.34 | $37.48 | $35.15 | 213,303 |
2018-12-12 | $38.01 | $38.42 | $37.76 | $37.76 | $35.41 | 99,266 |
2018-12-11 | $38.18 | $38.18 | $37.15 | $37.40 | $35.08 | 99,872 |
2018-12-10 | $37.32 | $37.57 | $36.68 | $37.46 | $35.13 | 81,998 |
2018-12-07 | $38.69 | $39.01 | $37.28 | $37.44 | $35.11 | 125,518 |
2018-12-06 | $37.98 | $38.72 | $37.59 | $38.72 | $36.31 | 131,649 |
2018-12-04 | $40.59 | $40.59 | $38.84 | $38.91 | $36.49 | 76,504 |
2018-12-03 | $40.90 | $41.06 | $40.48 | $40.76 | $38.23 | 98,352 |
2018-11-30 | $39.53 | $39.97 | $39.51 | $39.93 | $37.45 | 116,098 |
2018-11-29 | $39.65 | $39.90 | $39.35 | $39.61 | $37.15 | 58,298 |
2018-11-28 | $39.16 | $39.83 | $38.58 | $39.83 | $37.36 | 109,423 |
2018-11-27 | $38.65 | $38.83 | $38.45 | $38.74 | $36.33 | 91,869 |
2018-11-26 | $38.35 | $38.83 | $38.35 | $38.82 | $36.41 | 56,123 |
2018-11-23 | $37.73 | $38.14 | $37.73 | $37.88 | $35.53 | 8,211 |
2018-11-21 | $38.11 | $38.45 | $38.07 | $38.13 | $35.76 | 116,940 |
2018-11-20 | $37.34 | $38.15 | $37.18 | $37.70 | $35.36 | 167,553 |
2018-11-19 | $39.30 | $39.30 | $38.15 | $38.24 | $35.86 | 70,113 |
2018-11-16 | $39.17 | $39.70 | $39.17 | $39.52 | $37.07 | 93,149 |
2018-11-15 | $38.73 | $39.76 | $38.50 | $39.59 | $37.13 | 146,197 |
2018-11-14 | $39.65 | $39.65 | $38.67 | $38.97 | $36.55 | 53,592 |
2018-11-13 | $39.23 | $39.85 | $39.09 | $39.21 | $36.77 | 47,019 |
2018-11-12 | $40.08 | $40.08 | $39.03 | $39.07 | $36.64 | 46,336 |
2018-11-09 | $40.75 | $40.75 | $40.08 | $40.38 | $37.87 | 276,704 |
2018-11-08 | $41.16 | $41.40 | $41.00 | $41.11 | $38.56 | 43,118 |
2018-11-07 | $41.02 | $41.40 | $40.80 | $41.36 | $38.79 | 57,965 |
2018-11-06 | $40.20 | $40.54 | $40.20 | $40.51 | $37.99 | 11,580 |
2018-11-05 | $40.25 | $40.37 | $39.81 | $40.25 | $37.75 | 28,940 |
2018-11-02 | $40.48 | $40.76 | $39.80 | $40.13 | $37.64 | 101,048 |
2018-11-01 | $39.42 | $40.34 | $39.33 | $40.29 | $37.79 | 68,598 |
2018-10-31 | $39.13 | $39.57 | $39.06 | $39.16 | $36.73 | 114,922 |
2018-10-30 | $37.50 | $38.48 | $37.44 | $38.47 | $36.08 | 104,594 |
2018-10-29 | $38.48 | $38.65 | $36.79 | $37.39 | $35.07 | 121,610 |
2018-10-26 | $37.85 | $38.48 | $37.38 | $37.89 | $35.54 | 208,622 |
2018-10-25 | $38.17 | $39.02 | $38.17 | $38.77 | $36.36 | 58,570 |
2018-10-24 | $39.70 | $39.85 | $37.95 | $37.97 | $35.61 | 169,593 |
2018-10-23 | $39.66 | $40.14 | $38.92 | $39.92 | $37.44 | 222,409 |
2018-10-22 | $40.85 | $40.87 | $40.31 | $40.37 | $37.86 | 155,023 |
2018-10-19 | $41.15 | $41.52 | $40.60 | $40.67 | $38.14 | 212,017 |
2018-10-18 | $41.91 | $41.91 | $40.97 | $41.09 | $38.54 | 88,612 |
2018-10-17 | $42.28 | $42.34 | $41.70 | $42.12 | $39.50 | 124,464 |
2018-10-16 | $41.38 | $42.16 | $41.38 | $42.13 | $39.51 | 236,937 |
2018-10-15 | $41.28 | $41.48 | $40.99 | $41.09 | $38.54 | 26,944 |
2018-10-12 | $41.78 | $41.78 | $40.77 | $41.41 | $38.84 | 402,914 |
2018-10-11 | $41.37 | $41.95 | $40.57 | $40.79 | $38.26 | 503,125 |
2018-10-10 | $42.95 | $42.96 | $41.56 | $41.59 | $39.01 | 83,231 |
2018-10-09 | $43.54 | $43.68 | $43.38 | $43.39 | $40.69 | 28,993 |
2018-10-08 | $43.73 | $43.89 | $43.28 | $43.70 | $40.99 | 271,002 |
2018-10-05 | $44.59 | $44.68 | $43.62 | $43.93 | $41.20 | 162,621 |
2018-10-04 | $45.04 | $45.09 | $44.32 | $44.61 | $41.84 | 87,054 |
2018-10-03 | $45.17 | $45.40 | $44.99 | $45.16 | $42.35 | 25,658 |
2018-10-02 | $45.03 | $45.17 | $44.87 | $44.93 | $42.14 | 30,360 |
2018-10-01 | $45.22 | $45.36 | $44.99 | $45.10 | $42.30 | 53,281 |
2018-09-28 | $44.89 | $45.12 | $44.89 | $44.95 | $42.16 | 22,028 |
2018-09-27 | $45.03 | $45.22 | $45.01 | $45.07 | $42.27 | 11,078 |
2018-09-26 | $45.23 | $45.41 | $44.88 | $44.91 | $42.12 | 28,059 |
2018-09-25 | $45.51 | $45.62 | $45.18 | $45.21 | $42.40 | 17,037 |
2018-09-24 | $45.55 | $45.55 | $45.24 | $45.41 | $42.59 | 53,395 |
2018-09-21 | $45.83 | $45.92 | $45.67 | $45.68 | $42.71 | 31,216 |
2018-09-20 | $45.49 | $45.78 | $45.49 | $45.70 | $42.73 | 18,021 |
2018-09-19 | $45.00 | $45.25 | $45.00 | $45.20 | $42.26 | 60,106 |
2018-09-18 | $44.79 | $44.95 | $44.62 | $44.86 | $41.95 | 35,640 |
2018-09-17 | $44.92 | $44.92 | $44.43 | $44.47 | $41.58 | 260,038 |
2018-09-14 | $44.67 | $44.98 | $44.67 | $44.90 | $41.98 | 44,150 |
2018-09-13 | $44.65 | $44.84 | $44.51 | $44.58 | $41.68 | 52,685 |
2018-09-12 | $44.27 | $44.43 | $43.97 | $44.38 | $41.50 | 54,382 |
2018-09-11 | $44.07 | $44.52 | $44.07 | $44.44 | $41.55 | 193,314 |
2018-09-10 | $44.37 | $44.49 | $44.28 | $44.38 | $41.50 | 243,757 |
2018-09-07 | $44.13 | $44.39 | $43.92 | $44.09 | $41.23 | 68,884 |
2018-09-06 | $44.87 | $44.88 | $44.17 | $44.33 | $41.45 | 68,538 |
2018-09-05 | $45.07 | $45.10 | $44.66 | $44.89 | $41.97 | 37,165 |
2018-09-04 | $45.10 | $45.17 | $44.87 | $45.17 | $42.24 | 244,812 |
2018-08-31 | $45.17 | $45.28 | $45.11 | $45.25 | $42.31 | 16,584 |
2018-08-30 | $45.53 | $45.56 | $45.21 | $45.27 | $42.33 | 22,282 |
2018-08-29 | $45.40 | $45.74 | $45.30 | $45.66 | $42.69 | 23,247 |
2018-08-28 | $45.56 | $45.60 | $45.25 | $45.42 | $42.47 | 16,714 |
2018-08-27 | $45.03 | $45.53 | $45.03 | $45.39 | $42.44 | 50,441 |
2018-08-24 | $44.53 | $44.77 | $44.51 | $44.75 | $41.84 | 25,761 |
2018-08-23 | $44.37 | $44.46 | $44.14 | $44.24 | $41.37 | 14,156 |
2018-08-22 | $44.31 | $44.51 | $44.16 | $44.45 | $41.56 | 32,616 |
2018-08-21 | $44.04 | $44.49 | $44.04 | $44.35 | $41.47 | 114,854 |
2018-08-20 | $43.81 | $44.03 | $43.69 | $43.94 | $41.09 | 22,300 |
2018-08-17 | $43.50 | $43.83 | $43.42 | $43.77 | $40.93 | 44,397 |
2018-08-16 | $43.69 | $43.90 | $43.64 | $43.65 | $40.81 | 66,675 |
2018-08-15 | $43.68 | $43.78 | $43.09 | $43.38 | $40.56 | 159,577 |
2018-08-14 | $44.04 | $44.16 | $43.88 | $44.10 | $41.24 | 17,942 |
2018-08-13 | $43.95 | $44.15 | $43.73 | $43.73 | $40.89 | 13,354 |
2018-08-10 | $44.10 | $44.11 | $43.85 | $43.97 | $41.11 | 16,236 |
2018-08-09 | $44.63 | $44.63 | $44.44 | $44.45 | $41.56 | 13,731 |
2018-08-08 | $44.52 | $44.69 | $44.49 | $44.64 | $41.74 | 35,786 |
2018-08-07 | $44.62 | $44.78 | $44.60 | $44.63 | $41.73 | 41,849 |
2018-08-06 | $44.14 | $44.43 | $44.08 | $44.42 | $41.53 | 230,688 |
2018-08-03 | $44.25 | $44.29 | $44.10 | $44.26 | $41.38 | 22,612 |
2018-08-02 | $43.56 | $44.17 | $43.48 | $44.17 | $41.30 | 22,437 |
2018-08-01 | $44.24 | $44.31 | $43.84 | $43.86 | $41.01 | 75,856 |
2018-07-31 | $44.19 | $44.36 | $43.98 | $44.22 | $41.35 | 71,710 |
2018-07-30 | $44.47 | $44.47 | $43.93 | $43.97 | $41.11 | 243,137 |
2018-07-27 | $44.98 | $45.02 | $44.18 | $44.38 | $41.50 | 21,501 |
2018-07-26 | $44.78 | $44.99 | $44.74 | $44.84 | $41.93 | 72,828 |
2018-07-25 | $44.21 | $44.72 | $44.05 | $44.69 | $41.79 | 61,114 |
2018-07-24 | $44.59 | $44.74 | $44.16 | $44.22 | $41.35 | 14,926 |
2018-07-23 | $44.07 | $44.33 | $43.90 | $44.27 | $41.39 | 15,054 |
2018-07-20 | $44.25 | $44.32 | $44.12 | $44.14 | $41.27 | 17,978 |
2018-07-19 | $44.53 | $44.56 | $44.23 | $44.40 | $41.52 | 36,597 |
2018-07-18 | $44.56 | $44.74 | $44.45 | $44.73 | $41.82 | 55,927 |
2018-07-17 | $43.84 | $44.45 | $43.84 | $44.41 | $41.53 | 142,399 |
2018-07-16 | $44.25 | $44.25 | $43.98 | $44.06 | $41.20 | 310,789 |
2018-07-13 | $44.12 | $44.27 | $43.98 | $44.12 | $41.25 | 21,826 |
2018-07-12 | $43.98 | $44.18 | $43.83 | $44.17 | $41.30 | 55,063 |
2018-07-11 | $43.96 | $44.16 | $43.69 | $43.74 | $40.90 | 60,462 |
2018-07-10 | $44.41 | $44.48 | $44.26 | $44.43 | $41.54 | 20,947 |
2018-07-09 | $43.98 | $44.34 | $43.92 | $44.34 | $41.46 | 36,961 |
2018-07-06 | $43.12 | $43.72 | $43.12 | $43.65 | $40.81 | 109,208 |
2018-07-05 | $43.06 | $43.20 | $42.82 | $43.20 | $40.39 | 51,636 |
2018-07-03 | $43.30 | $43.30 | $42.74 | $42.75 | $39.97 | 181,007 |
2018-07-02 | $42.64 | $43.14 | $42.50 | $43.14 | $40.34 | 466,609 |
2018-06-29 | $43.16 | $43.48 | $42.97 | $42.97 | $40.18 | 80,744 |
2018-06-28 | $42.60 | $42.99 | $42.33 | $42.88 | $40.09 | 102,227 |
2018-06-27 | $43.40 | $43.64 | $42.62 | $42.62 | $39.85 | 72,916 |
2018-06-26 | $43.33 | $43.42 | $43.03 | $43.25 | $40.44 | 54,762 |
2018-06-25 | $43.88 | $43.88 | $42.85 | $43.18 | $40.38 | 230,347 |
2018-06-22 | $44.62 | $44.62 | $44.17 | $44.20 | $41.33 | 20,325 |
2018-06-21 | $44.77 | $44.77 | $44.23 | $44.23 | $41.36 | 214,692 |
2018-06-20 | $44.82 | $44.86 | $44.59 | $44.72 | $41.82 | 60,160 |
2018-06-19 | $44.35 | $44.58 | $44.01 | $44.57 | $41.67 | 42,083 |
2018-06-18 | $44.60 | $44.95 | $44.46 | $44.93 | $42.01 | 260,488 |
2018-06-15 | $45.27 | $45.31 | $44.86 | $45.20 | $42.01 | 270,567 |
2018-06-14 | $45.54 | $45.64 | $45.39 | $45.45 | $42.24 | 34,420 |
2018-06-13 | $45.47 | $45.58 | $45.31 | $45.32 | $42.12 | 73,969 |
2018-06-12 | $45.40 | $45.53 | $45.25 | $45.43 | $42.23 | 56,726 |
2018-06-11 | $45.27 | $45.44 | $45.27 | $45.34 | $42.14 | 25,966 |
2018-06-08 | $44.92 | $45.25 | $44.86 | $45.23 | $42.04 | 42,222 |
2018-06-07 | $45.31 | $45.58 | $44.90 | $45.12 | $41.94 | 159,820 |
2018-06-06 | $45.05 | $45.42 | $44.94 | $45.42 | $42.22 | 47,660 |
2018-06-05 | $44.70 | $44.90 | $44.64 | $44.88 | $41.71 | 61,051 |
2018-06-04 | $44.63 | $44.76 | $44.53 | $44.67 | $41.52 | 21,199 |
2018-06-01 | $44.27 | $44.75 | $44.27 | $44.73 | $41.58 | 392,271 |
2018-05-31 | $44.17 | $44.32 | $43.86 | $43.93 | $40.83 | 101,034 |
2018-05-30 | $44.08 | $44.37 | $43.98 | $44.29 | $41.17 | 97,362 |
2018-05-29 | $44.02 | $44.15 | $43.44 | $43.67 | $40.59 | 79,718 |
2018-05-25 | $44.33 | $44.43 | $44.23 | $44.34 | $41.21 | 65,786 |
2018-05-24 | $44.51 | $44.57 | $44.04 | $44.50 | $41.36 | 74,767 |
2018-05-23 | $44.21 | $44.55 | $44.11 | $44.55 | $41.41 | 82,945 |
2018-05-22 | $44.81 | $44.88 | $44.49 | $44.53 | $41.39 | 66,886 |
2018-05-21 | $44.62 | $44.82 | $44.48 | $44.65 | $41.50 | 56,987 |
2018-05-18 | $44.36 | $44.41 | $44.16 | $44.25 | $41.13 | 19,313 |
2018-05-17 | $44.32 | $44.69 | $44.26 | $44.49 | $41.35 | 72,566 |
2018-05-16 | $43.99 | $44.46 | $43.99 | $44.34 | $41.21 | 71,320 |
2018-05-15 | $43.71 | $43.93 | $43.63 | $43.89 | $40.79 | 263,151 |
2018-05-14 | $43.98 | $44.16 | $43.84 | $43.93 | $40.83 | 314,000 |
2018-05-11 | $43.78 | $43.96 | $43.65 | $43.75 | $40.66 | 37,235 |
2018-05-10 | $43.59 | $43.95 | $43.51 | $43.88 | $40.79 | 364,665 |
2018-05-09 | $43.10 | $43.57 | $43.10 | $43.48 | $40.41 | 150,582 |
2018-05-08 | $42.60 | $42.91 | $42.48 | $42.84 | $39.82 | 6,350,699 |
2018-05-07 | $42.58 | $42.83 | $42.50 | $42.61 | $39.60 | 51,674 |
2018-05-04 | $41.50 | $42.57 | $41.50 | $42.39 | $39.40 | 126,699 |
2018-05-03 | $41.64 | $41.82 | $41.07 | $41.70 | $38.76 | 125,649 |
2018-05-02 | $41.97 | $42.22 | $41.76 | $41.77 | $38.82 | 122,606 |
2018-05-01 | $41.79 | $42.05 | $41.50 | $42.01 | $39.05 | 599,657 |
2018-04-30 | $42.53 | $42.61 | $41.95 | $41.95 | $38.99 | 102,527 |
2018-04-27 | $42.76 | $42.76 | $42.24 | $42.51 | $39.51 | 50,604 |
2018-04-26 | $42.52 | $42.76 | $42.35 | $42.63 | $39.62 | 45,631 |
2018-04-25 | $42.00 | $42.43 | $41.78 | $42.21 | $39.23 | 85,297 |
2018-04-24 | $43.19 | $43.26 | $41.81 | $42.21 | $39.23 | 74,712 |
2018-04-23 | $43.06 | $43.29 | $42.68 | $42.87 | $39.85 | 75,787 |
2018-04-20 | $43.19 | $43.28 | $42.81 | $42.97 | $39.94 | 85,818 |
2018-04-19 | $43.35 | $43.47 | $43.01 | $43.21 | $40.16 | 65,329 |
2018-04-18 | $43.46 | $43.79 | $43.39 | $43.57 | $40.50 | 239,116 |
2018-04-17 | $43.27 | $43.47 | $43.19 | $43.34 | $40.28 | 2,617,799 |
2018-04-16 | $42.86 | $43.10 | $42.69 | $42.97 | $39.94 | 219,614 |
2018-04-13 | $43.25 | $43.27 | $42.43 | $42.58 | $39.58 | 89,788 |
2018-04-12 | $42.56 | $43.04 | $42.56 | $42.89 | $39.86 | 114,460 |
2018-04-11 | $42.25 | $42.64 | $42.22 | $42.27 | $39.29 | 81,998 |
2018-04-10 | $42.36 | $42.72 | $42.14 | $42.54 | $39.54 | 492,438 |
2018-04-09 | $41.80 | $42.41 | $41.61 | $41.61 | $38.68 | 59,728 |
2018-04-06 | $42.20 | $42.48 | $41.15 | $41.53 | $38.60 | 132,831 |
2018-04-05 | $42.63 | $42.92 | $42.52 | $42.72 | $39.71 | 159,611 |
2018-04-04 | $40.92 | $42.47 | $40.92 | $42.41 | $39.42 | 163,625 |
2018-04-03 | $41.39 | $41.87 | $41.17 | $41.81 | $38.86 | 143,508 |
2018-04-02 | $42.28 | $42.35 | $40.74 | $41.21 | $38.30 | 1,037,844 |
2018-03-29 | $41.90 | $42.81 | $41.79 | $42.50 | $39.50 | 92,398 |
2018-03-28 | $42.05 | $42.18 | $41.50 | $41.68 | $38.74 | 155,330 |
2018-03-27 | $43.32 | $43.33 | $41.78 | $42.07 | $39.10 | 128,463 |
2018-03-26 | $42.52 | $43.13 | $42.21 | $43.09 | $40.05 | 507,410 |
2018-03-23 | $43.35 | $43.35 | $41.75 | $41.78 | $38.83 | 120,052 |
2018-03-22 | $43.83 | $44.05 | $42.97 | $42.97 | $39.94 | 107,201 |
2018-03-21 | $44.19 | $44.76 | $44.19 | $44.33 | $41.20 | 85,477 |
2018-03-20 | $44.20 | $44.25 | $44.05 | $44.15 | $41.04 | 45,353 |
2018-03-19 | $44.37 | $44.39 | $43.57 | $43.99 | $40.89 | 75,979 |
2018-03-16 | $44.57 | $44.90 | $44.52 | $44.70 | $41.44 | 105,974 |
2018-03-15 | $44.83 | $44.83 | $44.32 | $44.48 | $41.23 | 150,621 |
2018-03-14 | $45.15 | $45.20 | $44.52 | $44.61 | $41.35 | 92,197 |
2018-03-13 | $45.56 | $45.69 | $44.86 | $44.95 | $41.67 | 1,938,883 |
2018-03-12 | $45.42 | $45.48 | $45.23 | $45.32 | $42.01 | 555,238 |
2018-03-09 | $44.87 | $45.32 | $44.60 | $45.31 | $42.00 | 109,753 |
2018-03-08 | $44.51 | $44.55 | $44.08 | $44.43 | $41.19 | 78,698 |
2018-03-07 | $44.11 | $44.36 | $43.89 | $44.28 | $41.05 | 91,165 |
2018-03-06 | $44.11 | $44.30 | $43.83 | $44.24 | $41.01 | 48,948 |
2018-03-05 | $42.92 | $43.97 | $42.92 | $43.82 | $40.62 | 58,880 |
2018-03-02 | $42.35 | $43.27 | $42.10 | $43.18 | $40.03 | 55,588 |
2018-03-01 | $43.33 | $43.53 | $42.43 | $42.72 | $39.60 | 370,694 |
2018-02-28 | $44.01 | $44.08 | $43.29 | $43.29 | $40.13 | 50,603 |
2018-02-27 | $44.35 | $44.64 | $43.79 | $43.79 | $40.59 | 61,555 |
2018-02-26 | $44.08 | $44.33 | $43.81 | $44.33 | $41.09 | 48,496 |
2018-02-23 | $43.35 | $43.92 | $43.29 | $43.92 | $40.71 | 58,777 |
2018-02-22 | $43.33 | $43.66 | $42.97 | $43.04 | $39.90 | 159,690 |
2018-02-21 | $43.35 | $43.85 | $43.07 | $43.07 | $39.93 | 467,328 |
2018-02-20 | $43.07 | $43.72 | $43.07 | $43.34 | $40.18 | 62,296 |
2018-02-16 | $43.11 | $43.60 | $43.11 | $43.17 | $40.02 | 146,650 |
2018-02-15 | $43.33 | $43.33 | $42.64 | $43.29 | $40.13 | 107,242 |
2018-02-14 | $41.80 | $43.09 | $41.80 | $43.09 | $39.95 | 77,743 |
2018-02-13 | $41.73 | $42.12 | $41.71 | $42.08 | $39.01 | 100,690 |
2018-02-12 | $41.59 | $42.25 | $41.41 | $41.95 | $38.89 | 663,304 |
2018-02-09 | $41.30 | $41.58 | $39.76 | $41.25 | $38.24 | 560,781 |
2018-02-08 | $42.64 | $42.64 | $40.71 | $40.73 | $37.76 | 111,316 |
2018-02-07 | $42.58 | $43.25 | $42.58 | $42.61 | $39.50 | 173,350 |
2018-02-06 | $40.93 | $42.85 | $40.76 | $42.71 | $39.59 | 235,093 |
2018-02-05 | $43.32 | $43.95 | $41.70 | $41.86 | $38.80 | 406,682 |
2018-02-02 | $44.80 | $44.86 | $43.82 | $43.87 | $40.67 | 377,904 |
2018-02-01 | $44.84 | $45.21 | $44.84 | $45.08 | $41.79 | 321,060 |
2018-01-31 | $45.23 | $45.37 | $44.82 | $44.99 | $41.71 | 243,311 |
2018-01-30 | $45.23 | $45.45 | $44.91 | $44.95 | $41.67 | 84,574 |
2018-01-29 | $45.85 | $46.04 | $45.62 | $45.71 | $42.37 | 225,689 |
2018-01-26 | $45.45 | $45.93 | $45.42 | $45.93 | $42.58 | 89,446 |
2018-01-25 | $45.89 | $45.91 | $45.18 | $45.26 | $41.96 | 124,706 |
2018-01-24 | $45.83 | $46.01 | $45.41 | $45.68 | $42.35 | 78,157 |
2018-01-23 | $45.71 | $45.91 | $45.56 | $45.86 | $42.51 | 79,525 |
2018-01-22 | $45.36 | $45.75 | $45.25 | $45.75 | $42.41 | 89,160 |
2018-01-19 | $45.19 | $45.39 | $45.09 | $45.38 | $42.07 | 77,880 |
2018-01-18 | $45.13 | $45.29 | $45.03 | $45.07 | $41.78 | 104,652 |
2018-01-17 | $44.93 | $45.26 | $44.70 | $45.15 | $41.85 | 98,937 |
2018-01-16 | $45.42 | $45.47 | $44.54 | $44.73 | $41.47 | 96,038 |
2018-01-12 | $44.90 | $45.19 | $44.87 | $45.16 | $41.86 | 143,506 |
2018-01-11 | $44.28 | $44.76 | $44.22 | $44.76 | $41.49 | 51,602 |
2018-01-10 | $43.82 | $44.22 | $43.78 | $44.06 | $40.84 | 88,164 |
2018-01-09 | $43.89 | $44.08 | $43.85 | $43.88 | $40.68 | 69,610 |
2018-01-08 | $43.76 | $43.84 | $43.58 | $43.82 | $40.62 | 50,459 |
2018-01-05 | $43.72 | $43.74 | $43.52 | $43.73 | $40.54 | 72,913 |
2018-01-04 | $43.50 | $43.63 | $43.44 | $43.60 | $40.42 | 104,447 |
2018-01-03 | $43.15 | $43.32 | $43.08 | $43.32 | $40.16 | 129,604 |
2018-01-02 | $42.76 | $43.05 | $42.66 | $43.05 | $39.91 | 912,104 |
2017-12-29 | $42.85 | $42.92 | $42.46 | $42.49 | $39.39 | 100,778 |
2017-12-28 | $42.74 | $42.80 | $42.59 | $42.78 | $39.66 | 230,285 |
2017-12-27 | $42.62 | $42.70 | $42.55 | $42.64 | $39.53 | 40,794 |
2017-12-26 | $42.55 | $42.69 | $42.55 | $42.68 | $39.57 | 52,906 |
2017-12-22 | $42.69 | $42.69 | $42.48 | $42.67 | $39.56 | 64,646 |
2017-12-21 | $42.57 | $42.76 | $42.55 | $42.64 | $39.53 | 50,647 |
2017-12-20 | $42.60 | $42.60 | $42.22 | $42.44 | $39.34 | 258,713 |
2017-12-19 | $42.51 | $42.51 | $42.27 | $42.27 | $39.19 | 95,441 |
2017-12-18 | $42.21 | $43.00 | $42.18 | $42.39 | $39.30 | 116,813 |
2017-12-15 | $41.79 | $42.11 | $41.63 | $41.92 | $38.73 | 98,703 |
2017-12-14 | $41.87 | $41.93 | $41.46 | $41.48 | $38.32 | 170,490 |
2017-12-13 | $42.07 | $42.14 | $41.80 | $41.80 | $38.62 | 96,536 |
2017-12-12 | $41.94 | $42.14 | $41.94 | $42.00 | $38.80 | 1,488,105 |
2017-12-11 | $41.93 | $42.04 | $41.82 | $41.91 | $38.72 | 579,979 |
2017-12-08 | $41.94 | $41.96 | $41.81 | $41.91 | $38.72 | 33,513 |
2017-12-07 | $41.19 | $41.70 | $41.19 | $41.65 | $38.48 | 138,291 |
2017-12-06 | $41.15 | $41.36 | $41.15 | $41.18 | $38.05 | 35,032 |
2017-12-05 | $41.57 | $41.74 | $41.28 | $41.33 | $38.18 | 44,594 |
2017-12-04 | $41.90 | $42.03 | $41.60 | $41.60 | $38.43 | 766,558 |
2017-12-01 | $41.44 | $41.59 | $40.45 | $41.37 | $38.22 | 251,162 |
2017-11-30 | $41.49 | $41.86 | $41.49 | $41.55 | $38.39 | 58,953 |
2017-11-29 | $41.20 | $41.49 | $41.15 | $41.28 | $38.14 | 57,226 |
2017-11-28 | $40.57 | $41.21 | $40.49 | $41.19 | $38.06 | 44,512 |
2017-11-27 | $40.54 | $40.58 | $40.39 | $40.47 | $37.39 | 586,975 |
2017-11-24 | $40.73 | $40.73 | $40.63 | $40.65 | $37.56 | 13,712 |
2017-11-22 | $40.73 | $40.78 | $40.62 | $40.63 | $37.54 | 29,083 |
2017-11-21 | $40.68 | $40.72 | $40.61 | $40.69 | $37.59 | 47,507 |
2017-11-20 | $40.29 | $40.50 | $40.28 | $40.49 | $37.41 | 27,672 |
2017-11-17 | $40.18 | $40.39 | $40.12 | $40.27 | $37.21 | 60,026 |
2017-11-16 | $39.96 | $40.28 | $39.96 | $40.17 | $37.11 | 43,782 |
2017-11-15 | $39.63 | $39.82 | $39.37 | $39.71 | $36.69 | 51,079 |
2017-11-14 | $39.95 | $40.04 | $39.79 | $39.87 | $36.84 | 52,093 |
2017-11-13 | $39.93 | $40.13 | $39.85 | $40.10 | $37.05 | 130,879 |
2017-11-10 | $40.07 | $40.18 | $40.07 | $40.11 | $37.06 | 58,559 |
2017-11-09 | $40.15 | $40.31 | $38.50 | $40.07 | $37.02 | 103,845 |
2017-11-08 | $40.41 | $40.43 | $40.23 | $40.43 | $37.35 | 82,060 |
2017-11-07 | $40.79 | $40.81 | $40.39 | $40.46 | $37.38 | 42,469 |
2017-11-06 | $40.33 | $40.81 | $40.33 | $40.81 | $37.70 | 86,396 |
2017-11-03 | $40.22 | $40.35 | $40.13 | $40.33 | $37.26 | 65,504 |
2017-11-02 | $40.11 | $40.27 | $40.00 | $40.19 | $37.13 | 72,517 |
2017-11-01 | $40.43 | $41.69 | $40.08 | $40.14 | $37.09 | 1,620,097 |
2017-10-31 | $40.10 | $40.27 | $40.07 | $40.12 | $37.07 | 90,335 |
2017-10-30 | $40.07 | $40.20 | $39.99 | $40.03 | $36.98 | 608,442 |
2017-10-27 | $40.00 | $40.18 | $39.81 | $40.18 | $37.12 | 117,929 |
2017-10-26 | $40.11 | $40.18 | $40.01 | $40.11 | $37.06 | 145,065 |
2017-10-25 | $40.44 | $40.44 | $39.67 | $39.91 | $36.87 | 312,424 |
2017-10-24 | $40.43 | $40.62 | $40.43 | $40.56 | $37.47 | 32,842 |
2017-10-23 | $40.72 | $40.72 | $40.25 | $40.28 | $37.21 | 40,602 |
2017-10-20 | $40.37 | $40.56 | $40.37 | $40.52 | $37.44 | 84,308 |
2017-10-19 | $39.91 | $40.08 | $39.77 | $40.08 | $37.03 | 39,142 |
2017-10-18 | $40.29 | $40.29 | $40.05 | $40.17 | $37.11 | 70,773 |
2017-10-17 | $40.33 | $40.33 | $40.05 | $40.09 | $37.04 | 87,002 |
2017-10-16 | $40.22 | $40.31 | $40.16 | $40.31 | $37.24 | 147,840 |
2017-10-13 | $40.16 | $40.22 | $40.04 | $40.08 | $37.03 | 153,602 |
2017-10-12 | $39.95 | $40.08 | $39.92 | $40.02 | $36.97 | 181,351 |
2017-10-11 | $40.04 | $40.09 | $39.91 | $40.05 | $37.00 | 127,482 |
2017-10-10 | $40.18 | $40.27 | $39.99 | $40.04 | $36.99 | 3,790,158 |
2017-10-09 | $40.10 | $40.12 | $39.90 | $39.97 | $36.92 | 56,701 |
2017-10-06 | $40.00 | $40.08 | $39.89 | $40.02 | $36.97 | 265,710 |
2017-10-05 | $39.92 | $40.14 | $39.92 | $40.07 | $37.02 | 36,183 |
2017-10-04 | $39.91 | $40.02 | $39.84 | $39.90 | $36.86 | 76,204 |
2017-10-03 | $39.68 | $39.89 | $39.66 | $39.89 | $36.85 | 471,107 |
2017-10-02 | $39.49 | $39.68 | $39.36 | $39.68 | $36.66 | 1,385,130 |
2017-09-29 | $39.28 | $39.47 | $39.27 | $39.43 | $36.43 | 87,056 |
2017-09-28 | $39.31 | $39.31 | $39.10 | $39.28 | $36.29 | 48,946 |
2017-09-27 | $39.11 | $39.37 | $38.99 | $39.31 | $36.32 | 88,878 |
2017-09-26 | $38.80 | $38.89 | $38.76 | $38.78 | $35.83 | 84,981 |
2017-09-25 | $38.71 | $38.84 | $38.54 | $38.72 | $35.77 | 151,307 |
2017-09-22 | $38.48 | $38.77 | $38.48 | $38.75 | $35.80 | 59,939 |
2017-09-21 | $38.48 | $38.61 | $38.47 | $38.55 | $35.62 | 46,114 |
2017-09-20 | $38.47 | $38.54 | $38.35 | $38.53 | $35.60 | 51,791 |
2017-09-19 | $38.36 | $38.47 | $38.25 | $38.40 | $35.48 | 31,134 |
2017-09-18 | $38.16 | $38.31 | $38.15 | $38.29 | $35.38 | 658,337 |
2017-09-15 | $37.94 | $38.07 | $37.91 | $38.06 | $35.03 | 27,880 |
2017-09-14 | $37.94 | $38.07 | $37.92 | $37.95 | $34.93 | 106,491 |
2017-09-13 | $37.75 | $37.97 | $37.75 | $37.97 | $34.95 | 28,474 |
2017-09-12 | $37.56 | $37.87 | $37.53 | $37.80 | $34.79 | 25,041 |
2017-09-11 | $37.14 | $37.43 | $37.14 | $37.40 | $34.42 | 20,468 |
2017-09-08 | $36.92 | $36.99 | $36.85 | $36.90 | $33.96 | 52,632 |
2017-09-07 | $37.15 | $37.15 | $36.86 | $36.96 | $34.02 | 153,551 |
2017-09-06 | $37.01 | $37.22 | $36.86 | $37.10 | $34.15 | 218,167 |
2017-09-05 | $37.29 | $37.29 | $36.71 | $36.84 | $33.91 | 97,547 |
2017-09-01 | $37.16 | $37.46 | $37.16 | $37.41 | $34.43 | 69,110 |
2017-08-31 | $36.97 | $37.14 | $36.95 | $37.05 | $34.10 | 147,802 |
2017-08-30 | $36.53 | $36.88 | $36.45 | $36.80 | $33.87 | 32,245 |
2017-08-29 | $36.21 | $36.56 | $36.19 | $36.54 | $33.63 | 31,394 |
2017-08-28 | $36.71 | $36.72 | $36.45 | $36.55 | $33.64 | 19,706 |
2017-08-25 | $36.70 | $36.78 | $36.59 | $36.65 | $33.73 | 21,798 |
2017-08-24 | $36.70 | $36.70 | $36.49 | $36.56 | $33.65 | 22,675 |
2017-08-23 | $36.43 | $36.74 | $36.43 | $36.59 | $33.68 | 27,921 |
2017-08-22 | $36.32 | $36.69 | $36.32 | $36.65 | $33.73 | 49,690 |
2017-08-21 | $36.29 | $36.32 | $36.07 | $36.19 | $33.31 | 33,867 |
2017-08-18 | $36.24 | $36.56 | $36.09 | $36.29 | $33.40 | 94,622 |
2017-08-17 | $37.02 | $37.02 | $36.26 | $36.26 | $33.37 | 75,567 |
2017-08-16 | $37.31 | $37.38 | $37.04 | $37.17 | $34.21 | 38,633 |
2017-08-15 | $37.33 | $37.35 | $37.09 | $37.16 | $34.20 | 43,256 |
2017-08-14 | $37.16 | $37.34 | $37.12 | $37.17 | $34.21 | 634,384 |
2017-08-11 | $36.75 | $36.95 | $36.70 | $36.82 | $33.89 | 132,211 |
2017-08-10 | $37.49 | $37.49 | $36.78 | $36.80 | $33.87 | 61,472 |
2017-08-09 | $37.68 | $37.78 | $37.50 | $37.66 | $34.66 | 168,758 |
2017-08-08 | $37.86 | $38.27 | $37.75 | $37.80 | $34.79 | 124,363 |
2017-08-07 | $38.01 | $38.02 | $37.90 | $37.96 | $34.94 | 63,489 |
2017-08-04 | $37.94 | $38.11 | $37.92 | $38.01 | $34.99 | 51,077 |
2017-08-03 | $37.93 | $38.04 | $37.69 | $37.76 | $34.76 | 51,516 |
2017-08-02 | $38.02 | $38.02 | $37.68 | $37.90 | $34.88 | 36,849 |
2017-08-01 | $38.18 | $38.18 | $37.84 | $38.02 | $34.99 | 105,181 |
2017-07-31 | $38.23 | $38.24 | $38.09 | $38.13 | $35.10 | 127,388 |
2017-07-28 | $38.10 | $38.21 | $38.00 | $38.14 | $35.11 | 21,313 |
2017-07-27 | $38.37 | $38.46 | $38.10 | $38.28 | $35.23 | 92,073 |
2017-07-26 | $38.80 | $38.80 | $38.37 | $38.41 | $35.35 | 57,451 |
2017-07-25 | $38.54 | $38.83 | $38.54 | $38.63 | $35.56 | 36,387 |
2017-07-24 | $38.25 | $38.31 | $38.25 | $38.31 | $35.26 | 14,628 |
2017-07-21 | $38.18 | $38.28 | $38.09 | $38.22 | $35.18 | 26,482 |
2017-07-20 | $38.55 | $38.55 | $38.21 | $38.29 | $35.24 | 33,389 |
2017-07-19 | $38.14 | $38.45 | $38.14 | $38.43 | $35.37 | 51,509 |
2017-07-18 | $38.06 | $38.06 | $37.86 | $38.00 | $34.98 | 40,062 |
2017-07-17 | $38.21 | $38.25 | $38.14 | $38.17 | $35.13 | 85,104 |
2017-07-14 | $37.96 | $38.30 | $37.96 | $38.20 | $35.16 | 78,522 |
2017-07-13 | $37.89 | $38.07 | $37.87 | $38.04 | $35.01 | 102,833 |
2017-07-12 | $37.81 | $38.00 | $37.81 | $37.86 | $34.85 | 66,119 |
2017-07-11 | $37.56 | $37.63 | $37.41 | $37.57 | $34.58 | 36,109 |
2017-07-10 | $37.31 | $37.64 | $37.30 | $37.57 | $34.58 | 56,545 |
2017-07-07 | $37.13 | $37.31 | $36.98 | $37.29 | $34.32 | 244,411 |
2017-07-06 | $37.38 | $37.45 | $37.01 | $37.06 | $34.11 | 274,904 |
2017-07-05 | $37.57 | $37.57 | $37.31 | $37.49 | $34.51 | 718,472 |
2017-07-03 | $37.33 | $37.68 | $37.33 | $37.59 | $34.60 | 72,106 |
2017-06-30 | $37.25 | $37.27 | $36.97 | $37.16 | $34.20 | 105,049 |
2017-06-29 | $37.31 | $37.37 | $36.77 | $37.01 | $34.06 | 53,504 |
2017-06-28 | $36.69 | $37.13 | $36.69 | $37.01 | $34.06 | 363,161 |
2017-06-27 | $36.70 | $36.88 | $36.48 | $36.48 | $33.58 | 28,689 |
2017-06-26 | $36.68 | $36.87 | $36.58 | $36.66 | $33.74 | 21,821 |
2017-06-23 | $36.56 | $36.65 | $36.45 | $36.58 | $33.67 | 16,244 |
2017-06-22 | $36.50 | $36.62 | $36.39 | $36.49 | $33.58 | 442,923 |
2017-06-21 | $36.85 | $36.85 | $36.36 | $36.48 | $33.58 | 46,935 |
2017-06-20 | $37.02 | $37.02 | $36.75 | $36.80 | $33.87 | 98,913 |
2017-06-19 | $37.03 | $37.25 | $37.03 | $37.20 | $34.24 | 60,806 |
2017-06-16 | $36.89 | $36.89 | $36.67 | $36.82 | $33.89 | 26,026 |
2017-06-15 | $37.07 | $37.09 | $36.91 | $37.02 | $33.86 | 50,577 |
2017-06-14 | $37.55 | $37.55 | $36.99 | $37.22 | $34.04 | 489,716 |
2017-06-13 | $37.50 | $37.68 | $37.41 | $37.68 | $34.46 | 50,195 |
2017-06-12 | $37.43 | $37.43 | $37.19 | $37.35 | $34.16 | 73,885 |
2017-06-09 | $36.94 | $37.35 | $36.94 | $37.24 | $34.06 | 72,718 |
2017-06-08 | $36.49 | $36.98 | $36.39 | $36.80 | $33.66 | 269,655 |
2017-06-07 | $36.66 | $36.81 | $36.36 | $36.48 | $33.36 | 100,534 |
2017-06-06 | $36.45 | $36.74 | $36.32 | $36.64 | $33.51 | 56,563 |
2017-06-05 | $36.71 | $36.83 | $36.63 | $36.65 | $33.52 | 111,448 |
2017-06-02 | $36.82 | $36.88 | $36.62 | $36.73 | $33.59 | 361,780 |
2017-06-01 | $36.67 | $37.01 | $36.46 | $36.93 | $33.78 | 112,522 |
2017-05-31 | $36.66 | $36.66 | $36.10 | $36.48 | $33.36 | 108,886 |
2017-05-30 | $36.73 | $36.75 | $36.60 | $36.63 | $33.50 | 331,154 |
2017-05-26 | $36.81 | $36.88 | $36.70 | $36.86 | $33.71 | 1,319,077 |
2017-05-25 | $37.12 | $37.33 | $36.84 | $36.85 | $33.70 | 90,119 |
2017-05-24 | $37.08 | $37.12 | $36.88 | $36.99 | $33.83 | 144,854 |
2017-05-23 | $36.99 | $37.08 | $36.74 | $37.01 | $33.85 | 70,796 |
2017-05-22 | $37.00 | $37.04 | $36.78 | $36.94 | $33.79 | 101,533 |
2017-05-19 | $36.50 | $36.97 | $36.50 | $36.79 | $33.65 | 252,202 |
2017-05-18 | $36.04 | $36.47 | $35.94 | $36.26 | $33.16 | 286,299 |
2017-05-17 | $36.77 | $36.81 | $36.07 | $36.15 | $33.06 | 229,958 |
2017-05-16 | $37.36 | $37.36 | $37.08 | $37.27 | $34.09 | 84,171 |
2017-05-15 | $37.15 | $37.41 | $37.11 | $37.28 | $34.10 | 135,191 |
2017-05-12 | $37.06 | $37.06 | $36.84 | $36.90 | $33.75 | 97,931 |
2017-05-11 | $37.35 | $37.35 | $36.97 | $37.14 | $33.97 | 33,141 |
2017-05-10 | $37.24 | $37.45 | $37.18 | $37.41 | $34.22 | 39,257 |
2017-05-09 | $37.28 | $37.34 | $37.13 | $37.17 | $34.00 | 67,521 |
2017-05-08 | $37.15 | $37.26 | $37.07 | $37.20 | $34.02 | 38,496 |
2017-05-05 | $36.96 | $37.23 | $36.91 | $37.22 | $34.04 | 108,962 |
2017-05-04 | $37.13 | $37.13 | $36.71 | $36.87 | $33.72 | 221,153 |
2017-05-03 | $36.90 | $37.14 | $36.85 | $37.10 | $33.93 | 176,537 |
2017-05-02 | $37.16 | $37.22 | $36.93 | $37.06 | $33.90 | 172,393 |
2017-05-01 | $37.17 | $37.31 | $37.00 | $37.12 | $33.95 | 7,515,389 |
2017-04-28 | $37.43 | $37.43 | $37.06 | $37.07 | $33.90 | 99,251 |
2017-04-27 | $37.53 | $37.53 | $37.01 | $37.31 | $34.12 | 108,112 |
2017-04-26 | $37.50 | $37.87 | $37.41 | $37.59 | $34.38 | 177,686 |
2017-04-25 | $37.56 | $37.64 | $37.45 | $37.62 | $34.41 | 562,622 |
2017-04-24 | $37.38 | $37.46 | $37.28 | $37.33 | $34.14 | 141,079 |
2017-04-21 | $37.02 | $37.02 | $36.67 | $36.80 | $33.66 | 207,431 |
2017-04-20 | $36.82 | $37.17 | $36.79 | $37.05 | $33.89 | 589,328 |
2017-04-19 | $36.91 | $37.07 | $36.56 | $36.65 | $33.52 | 880,306 |
2017-04-18 | $36.73 | $36.94 | $36.46 | $36.72 | $33.58 | 238,357 |
2017-04-17 | $36.69 | $36.97 | $36.55 | $36.97 | $33.81 | 87,281 |
2017-04-13 | $36.95 | $37.16 | $36.56 | $36.57 | $33.45 | 162,275 |
2017-04-12 | $37.52 | $37.52 | $36.98 | $37.03 | $33.87 | 94,839 |
2017-04-11 | $37.48 | $37.51 | $37.03 | $37.51 | $34.31 | 177,415 |
2017-04-10 | $37.52 | $37.75 | $37.38 | $37.53 | $34.33 | 101,915 |
2017-04-07 | $37.43 | $37.64 | $37.22 | $37.44 | $34.24 | 158,851 |
2017-04-06 | $37.21 | $37.62 | $37.10 | $37.51 | $34.31 | 201,220 |
2017-04-05 | $37.71 | $37.95 | $37.05 | $37.09 | $33.92 | 248,073 |
2017-04-04 | $37.19 | $37.40 | $37.16 | $37.40 | $34.21 | 130,699 |
2017-04-03 | $37.66 | $37.78 | $36.95 | $37.32 | $34.13 | 361,241 |
2017-03-31 | $37.60 | $37.75 | $37.57 | $37.59 | $34.38 | 103,639 |
2017-03-30 | $37.40 | $37.78 | $37.40 | $37.63 | $34.42 | 186,230 |
2017-03-29 | $37.02 | $37.44 | $36.97 | $37.35 | $34.16 | 158,779 |
2017-03-28 | $36.37 | $37.08 | $36.37 | $36.94 | $33.79 | 1,741,853 |
2017-03-27 | $35.90 | $36.44 | $35.68 | $36.39 | $33.28 | 191,202 |
2017-03-24 | $36.61 | $36.73 | $36.27 | $36.46 | $33.35 | 236,128 |
2017-03-23 | $36.31 | $36.70 | $36.22 | $36.45 | $33.34 | 408,942 |
2017-03-22 | $36.13 | $36.42 | $35.88 | $36.35 | $33.25 | 2,078,393 |
2017-03-21 | $37.43 | $37.44 | $36.19 | $36.27 | $33.17 | 942,703 |
2017-03-20 | $37.30 | $37.39 | $37.07 | $37.25 | $34.07 | 150,322 |
2017-03-17 | $37.77 | $37.78 | $37.34 | $37.37 | $34.18 | 145,620 |
2017-03-16 | $37.88 | $37.88 | $37.61 | $37.68 | $34.42 | 127,532 |
2017-03-15 | $37.37 | $37.82 | $37.27 | $37.72 | $34.46 | 263,352 |
2017-03-14 | $37.29 | $37.29 | $36.84 | $37.22 | $34.00 | 310,360 |
2017-03-13 | $37.44 | $37.62 | $37.41 | $37.55 | $34.30 | 406,543 |
2017-03-10 | $37.59 | $37.59 | $37.09 | $37.40 | $34.16 | 345,443 |
2017-03-09 | $37.26 | $37.44 | $36.98 | $37.30 | $34.07 | 245,326 |
2017-03-08 | $37.73 | $37.84 | $37.24 | $37.29 | $34.06 | 211,001 |
2017-03-07 | $37.82 | $37.83 | $37.55 | $37.58 | $34.33 | 295,797 |
2017-03-06 | $37.90 | $38.09 | $37.64 | $37.88 | $34.60 | 466,220 |
2017-03-03 | $38.10 | $38.22 | $38.00 | $38.08 | $34.79 | 812,003 |
2017-03-02 | $38.56 | $38.56 | $38.02 | $38.02 | $34.73 | 665,100 |
2017-03-01 | $38.44 | $38.78 | $38.44 | $38.64 | $35.30 | 1,136,827 |
2017-02-28 | $37.90 | $37.95 | $37.70 | $37.77 | $34.50 | 2,019,326 |
2017-02-27 | $37.85 | $38.14 | $37.74 | $38.07 | $34.78 | 190,481 |
2017-02-24 | $37.66 | $37.84 | $37.49 | $37.76 | $34.49 | 385,221 |
2017-02-23 | $38.39 | $38.39 | $37.82 | $38.05 | $34.76 | 242,194 |
2017-02-22 | $38.28 | $38.36 | $38.10 | $38.14 | $34.84 | 253,554 |
2017-02-21 | $38.41 | $38.55 | $38.40 | $38.49 | $35.16 | 655,571 |
2017-02-17 | $38.07 | $38.25 | $37.97 | $38.25 | $34.94 | 175,702 |
2017-02-16 | $38.63 | $38.81 | $38.17 | $38.28 | $34.96 | 203,441 |
2017-02-15 | $38.49 | $38.71 | $38.30 | $38.63 | $35.29 | 194,477 |
2017-02-14 | $38.18 | $38.48 | $38.08 | $38.46 | $35.13 | 158,265 |
2017-02-13 | $38.09 | $38.30 | $37.94 | $38.20 | $34.89 | 206,341 |
2017-02-10 | $37.99 | $38.07 | $37.86 | $38.00 | $34.71 | 201,430 |
2017-02-09 | $37.43 | $37.79 | $37.43 | $37.73 | $34.47 | 223,203 |
2017-02-08 | $37.11 | $37.28 | $36.81 | $37.24 | $34.02 | 165,280 |
2017-02-07 | $37.63 | $37.65 | $37.20 | $37.34 | $34.11 | 123,393 |
2017-02-06 | $37.72 | $37.86 | $37.52 | $37.62 | $34.36 | 178,942 |
2017-02-03 | $37.56 | $37.88 | $37.51 | $37.85 | $34.58 | 388,870 |
2017-02-02 | $37.21 | $37.40 | $37.07 | $37.31 | $34.08 | 196,099 |
2017-02-01 | $37.59 | $37.75 | $37.19 | $37.43 | $34.19 | 248,284 |
2017-01-31 | $37.29 | $37.32 | $36.96 | $37.31 | $34.08 | 178,743 |
2017-01-30 | $37.69 | $37.74 | $36.96 | $37.37 | $34.14 | 640,107 |
2017-01-27 | $38.07 | $38.07 | $37.82 | $37.90 | $34.62 | 259,066 |
2017-01-26 | $38.20 | $38.33 | $38.02 | $38.07 | $34.78 | 196,218 |
2017-01-25 | $37.91 | $38.15 | $37.91 | $38.13 | $34.83 | 279,301 |
2017-01-24 | $37.23 | $37.77 | $37.23 | $37.61 | $34.36 | 207,634 |
2017-01-23 | $37.16 | $37.20 | $36.78 | $37.03 | $33.83 | 163,088 |
2017-01-20 | $37.20 | $37.40 | $37.10 | $37.23 | $34.01 | 112,391 |
2017-01-19 | $37.21 | $37.23 | $36.88 | $36.98 | $33.78 | 169,114 |
2017-01-18 | $37.00 | $37.20 | $36.84 | $37.19 | $33.97 | 264,046 |
2017-01-17 | $37.38 | $37.39 | $36.98 | $37.07 | $33.86 | 236,367 |
2017-01-13 | $37.41 | $37.63 | $37.39 | $37.48 | $34.24 | 171,631 |
2017-01-12 | $37.61 | $37.61 | $36.99 | $37.36 | $34.13 | 216,119 |
2017-01-11 | $37.47 | $37.67 | $37.30 | $37.66 | $34.40 | 239,304 |
2017-01-10 | $37.37 | $37.63 | $37.31 | $37.42 | $34.18 | 224,260 |
2017-01-09 | $37.44 | $37.53 | $37.22 | $37.27 | $34.05 | 197,032 |
2017-01-06 | $37.67 | $37.75 | $37.40 | $37.65 | $34.39 | 152,141 |
2017-01-05 | $37.61 | $37.77 | $37.19 | $37.57 | $34.32 | 171,762 |
2017-01-04 | $37.27 | $37.65 | $37.27 | $37.61 | $34.36 | 296,124 |
2017-01-03 | $37.13 | $37.49 | $36.76 | $37.18 | $33.96 | 6,493,334 |
2016-12-30 | $36.77 | $36.87 | $36.46 | $36.59 | $33.42 | 201,374 |
2016-12-29 | $36.94 | $37.02 | $36.55 | $36.70 | $33.52 | 238,862 |
2016-12-28 | $37.59 | $37.63 | $36.86 | $36.92 | $33.73 | 260,439 |
2016-12-27 | $37.43 | $37.56 | $37.43 | $37.48 | $34.24 | 177,823 |
2016-12-23 | $37.17 | $37.31 | $37.17 | $37.31 | $34.08 | 127,523 |
2016-12-22 | $37.38 | $37.40 | $37.13 | $37.20 | $33.98 | 116,052 |
2016-12-21 | $37.41 | $37.41 | $37.27 | $37.32 | $34.09 | 248,525 |
2016-12-20 | $37.37 | $37.50 | $37.27 | $37.32 | $34.09 | 232,374 |
2016-12-19 | $37.16 | $37.24 | $36.97 | $37.14 | $33.93 | 152,967 |
2016-12-16 | $37.50 | $37.51 | $37.08 | $37.14 | $33.93 | 134,716 |
2016-12-15 | $37.29 | $37.75 | $37.17 | $37.50 | $34.08 | 153,358 |
2016-12-14 | $37.65 | $37.99 | $37.19 | $37.29 | $33.89 | 652,725 |
2016-12-13 | $37.88 | $38.06 | $37.51 | $37.85 | $34.40 | 336,746 |
2016-12-12 | $38.42 | $38.42 | $37.66 | $37.69 | $34.25 | 309,143 |
2016-12-09 | $38.32 | $38.32 | $38.00 | $38.15 | $34.67 | 260,215 |
2016-12-08 | $37.98 | $38.32 | $37.80 | $38.15 | $34.67 | 305,053 |
2016-12-07 | $37.29 | $37.84 | $37.26 | $37.82 | $34.37 | 208,261 |
2016-12-06 | $36.90 | $37.37 | $36.80 | $37.34 | $33.93 | 250,352 |
2016-12-05 | $36.89 | $37.16 | $36.86 | $36.96 | $33.59 | 240,202 |
2016-12-02 | $36.44 | $36.64 | $36.34 | $36.52 | $33.19 | 446,873 |
2016-12-01 | $36.85 | $37.03 | $36.41 | $36.47 | $33.14 | 327,615 |
2016-11-30 | $36.03 | $36.63 | $36.03 | $36.46 | $33.13 | 5,760,543 |
2016-11-29 | $35.33 | $35.46 | $35.09 | $35.24 | $32.02 | 489,683 |
2016-11-28 | $36.02 | $36.02 | $35.48 | $35.53 | $32.29 | 473,833 |
2016-11-25 | $36.12 | $36.22 | $35.92 | $36.03 | $32.74 | 158,113 |
2016-11-23 | $35.71 | $36.13 | $35.66 | $36.12 | $32.82 | 232,658 |
2016-11-22 | $35.94 | $35.99 | $35.50 | $35.84 | $32.57 | 331,087 |
2016-11-21 | $35.65 | $35.87 | $35.62 | $35.87 | $32.60 | 375,508 |
2016-11-18 | $35.11 | $35.43 | $35.11 | $35.29 | $32.07 | 186,282 |
2016-11-17 | $35.18 | $35.37 | $35.14 | $35.22 | $32.01 | 468,301 |
2016-11-16 | $35.32 | $35.32 | $34.95 | $35.04 | $31.84 | 289,714 |
2016-11-15 | $35.04 | $35.45 | $34.81 | $35.43 | $32.20 | 443,338 |
2016-11-14 | $34.56 | $35.00 | $34.53 | $34.89 | $31.71 | 889,834 |
2016-11-11 | $34.29 | $34.30 | $33.72 | $34.25 | $31.13 | 275,224 |
2016-11-10 | $33.98 | $34.75 | $33.88 | $34.34 | $31.21 | 1,964,849 |
2016-11-09 | $33.15 | $33.92 | $32.59 | $33.71 | $30.63 | 633,867 |
2016-11-08 | $32.35 | $32.70 | $32.17 | $32.54 | $29.57 | 129,657 |
2016-11-07 | $32.34 | $32.56 | $32.34 | $32.53 | $29.56 | 556,072 |
2016-11-04 | $31.76 | $32.07 | $31.56 | $31.72 | $28.83 | 82,620 |
2016-11-03 | $31.87 | $32.11 | $31.72 | $31.76 | $28.86 | 242,422 |
2016-11-02 | $31.98 | $32.07 | $31.58 | $31.79 | $28.89 | 100,032 |
2016-11-01 | $32.53 | $32.60 | $31.73 | $32.17 | $29.23 | 1,588,602 |
2016-10-31 | $32.61 | $32.61 | $32.29 | $32.30 | $29.35 | 526,358 |
2016-10-28 | $32.76 | $32.92 | $32.33 | $32.51 | $29.54 | 145,174 |
2016-10-27 | $32.89 | $32.89 | $32.59 | $32.70 | $29.72 | 97,068 |
2016-10-26 | $32.35 | $32.68 | $32.23 | $32.68 | $29.70 | 139,084 |
2016-10-25 | $32.77 | $32.86 | $32.46 | $32.47 | $29.51 | 61,532 |
2016-10-24 | $32.84 | $32.94 | $32.56 | $32.71 | $29.73 | 111,984 |
2016-10-21 | $32.59 | $32.74 | $32.48 | $32.70 | $29.72 | 1,294,377 |
2016-10-20 | $32.67 | $32.93 | $32.56 | $32.84 | $29.84 | 523,216 |
2016-10-19 | $32.44 | $32.87 | $32.44 | $32.78 | $29.79 | 158,861 |
2016-10-18 | $32.42 | $32.44 | $32.15 | $32.32 | $29.37 | 198,930 |
2016-10-17 | $32.17 | $32.28 | $31.90 | $31.97 | $29.05 | 115,020 |
2016-10-14 | $32.46 | $32.64 | $32.20 | $32.21 | $29.27 | 76,991 |
2016-10-13 | $32.21 | $32.34 | $31.75 | $32.22 | $29.28 | 97,280 |
2016-10-12 | $32.60 | $32.72 | $32.43 | $32.54 | $29.57 | 249,022 |
2016-10-11 | $33.23 | $33.23 | $32.43 | $32.64 | $29.66 | 184,749 |
2016-10-10 | $33.37 | $33.58 | $33.35 | $33.39 | $30.34 | 255,426 |
2016-10-07 | $33.38 | $33.38 | $32.95 | $33.08 | $30.06 | 161,745 |
2016-10-06 | $33.42 | $33.47 | $33.11 | $33.34 | $30.30 | 359,254 |
2016-10-05 | $32.99 | $33.53 | $32.99 | $33.41 | $30.36 | 442,711 |
2016-10-04 | $33.00 | $33.07 | $32.67 | $32.78 | $29.79 | 243,483 |
2016-10-03 | $32.88 | $32.93 | $32.67 | $32.87 | $29.87 | 5,918,644 |
2016-09-30 | $32.58 | $33.03 | $32.55 | $32.87 | $29.87 | 154,785 |
2016-09-29 | $32.67 | $33.02 | $32.23 | $32.42 | $29.46 | 109,059 |
2016-09-28 | $32.12 | $32.69 | $31.79 | $32.68 | $29.70 | 54,868 |
2016-09-27 | $31.76 | $31.98 | $31.54 | $31.98 | $29.06 | 66,717 |
2016-09-26 | $32.10 | $32.20 | $31.84 | $31.84 | $28.94 | 36,760 |
2016-09-23 | $32.42 | $32.62 | $32.12 | $32.22 | $29.28 | 39,817 |
2016-09-22 | $32.60 | $32.70 | $32.47 | $32.55 | $29.58 | 65,321 |
2016-09-21 | $31.95 | $32.34 | $31.95 | $32.31 | $29.36 | 43,890 |
2016-09-20 | $32.03 | $32.03 | $31.74 | $31.74 | $28.84 | 65,148 |
2016-09-19 | $32.19 | $32.31 | $31.86 | $31.90 | $28.99 | 465,148 |
2016-09-16 | $31.96 | $31.99 | $31.74 | $31.96 | $29.04 | 47,397 |
2016-09-15 | $31.82 | $32.30 | $31.73 | $32.19 | $29.20 | 121,137 |
2016-09-14 | $31.88 | $32.13 | $31.58 | $31.72 | $28.78 | 219,326 |
2016-09-13 | $32.33 | $32.33 | $31.70 | $31.88 | $28.92 | 1,168,448 |
2016-09-12 | $31.90 | $32.76 | $31.80 | $32.70 | $29.67 | 171,455 |
2016-09-09 | $32.79 | $32.93 | $32.15 | $32.17 | $29.19 | 104,836 |
2016-09-08 | $32.76 | $33.12 | $32.63 | $33.08 | $30.01 | 132,253 |
2016-09-07 | $32.57 | $32.73 | $32.57 | $32.69 | $29.66 | 446,868 |
2016-09-06 | $32.44 | $32.53 | $32.21 | $32.49 | $29.48 | 215,448 |
2016-09-02 | $32.41 | $32.47 | $32.31 | $32.38 | $29.38 | 111,061 |
2016-09-01 | $32.24 | $32.35 | $31.87 | $32.14 | $29.16 | 937,349 |
2016-08-31 | $32.46 | $32.54 | $32.04 | $32.26 | $29.27 | 122,899 |
2016-08-30 | $32.52 | $32.74 | $32.39 | $32.57 | $29.55 | 2,086,571 |
2016-08-29 | $32.34 | $32.60 | $32.33 | $32.52 | $29.50 | 65,291 |
2016-08-26 | $32.36 | $32.62 | $32.11 | $32.33 | $29.33 | 34,422 |
2016-08-25 | $32.11 | $32.32 | $32.08 | $32.21 | $29.22 | 28,369 |
2016-08-24 | $32.50 | $32.61 | $32.11 | $32.13 | $29.15 | 505,623 |
2016-08-23 | $32.30 | $32.61 | $32.30 | $32.56 | $29.54 | 25,588 |
2016-08-22 | $32.20 | $32.22 | $32.01 | $32.20 | $29.21 | 41,298 |
2016-08-19 | $32.31 | $32.41 | $32.24 | $32.38 | $29.37 | 62,854 |
2016-08-18 | $32.13 | $32.43 | $32.11 | $32.43 | $29.42 | 18,397 |
2016-08-17 | $31.96 | $31.99 | $31.77 | $31.98 | $29.01 | 59,438 |
2016-08-16 | $32.00 | $32.11 | $31.87 | $31.98 | $29.01 | 25,075 |
2016-08-15 | $31.77 | $32.12 | $31.77 | $32.06 | $29.09 | 517,640 |
2016-08-12 | $31.65 | $31.69 | $31.49 | $31.62 | $28.69 | 28,435 |
2016-08-11 | $31.44 | $31.76 | $31.35 | $31.68 | $28.74 | 52,820 |
2016-08-10 | $31.56 | $31.58 | $31.19 | $31.25 | $28.35 | 40,014 |
2016-08-09 | $31.77 | $31.82 | $31.54 | $31.60 | $28.67 | 29,028 |
2016-08-08 | $31.65 | $31.91 | $31.64 | $31.68 | $28.74 | 95,622 |
2016-08-05 | $31.19 | $31.57 | $31.18 | $31.53 | $28.61 | 59,804 |
2016-08-04 | $31.02 | $31.16 | $30.82 | $30.97 | $28.10 | 37,297 |
2016-08-03 | $30.37 | $31.05 | $30.33 | $31.05 | $28.17 | 98,992 |
2016-08-02 | $30.79 | $30.79 | $30.08 | $30.46 | $27.63 | 53,759 |
2016-08-01 | $31.03 | $31.03 | $30.57 | $30.62 | $27.78 | 35,111 |
2016-07-29 | $30.82 | $31.21 | $30.71 | $31.20 | $28.31 | 33,202 |
2016-07-28 | $30.90 | $31.11 | $30.86 | $31.07 | $28.19 | 41,045 |
2016-07-27 | $31.40 | $31.47 | $30.88 | $31.02 | $28.14 | 161,263 |
2016-07-26 | $30.76 | $31.20 | $30.76 | $31.18 | $28.29 | 31,093 |
2016-07-25 | $30.97 | $31.02 | $30.72 | $30.82 | $27.96 | 453,990 |
2016-07-22 | $31.06 | $31.07 | $30.84 | $31.05 | $28.17 | 24,114 |
2016-07-21 | $31.13 | $31.40 | $30.94 | $30.97 | $28.10 | 43,388 |
2016-07-20 | $30.76 | $31.14 | $30.56 | $31.07 | $28.19 | 47,181 |
2016-07-19 | $30.93 | $30.93 | $30.69 | $30.77 | $27.92 | 35,130 |
2016-07-18 | $30.88 | $31.10 | $30.72 | $31.07 | $28.19 | 15,795 |
2016-07-15 | $30.94 | $31.02 | $30.80 | $30.88 | $28.02 | 29,046 |
2016-07-14 | $30.95 | $30.96 | $30.71 | $30.84 | $27.98 | 33,274 |
2016-07-13 | $30.75 | $30.85 | $30.30 | $30.54 | $27.71 | 47,371 |
2016-07-12 | $30.20 | $30.81 | $30.20 | $30.73 | $27.88 | 32,132 |
2016-07-11 | $29.78 | $29.96 | $29.69 | $29.71 | $26.95 | 73,718 |
2016-07-08 | $29.26 | $29.64 | $29.21 | $29.54 | $26.80 | 119,924 |
2016-07-07 | $29.05 | $29.38 | $28.68 | $28.87 | $26.19 | 35,417 |
2016-07-06 | $28.39 | $28.82 | $28.21 | $28.81 | $26.14 | 216,366 |
2016-07-05 | $29.12 | $29.12 | $28.40 | $28.60 | $25.95 | 39,018 |
2016-07-01 | $29.26 | $29.75 | $29.26 | $29.53 | $26.79 | 210,276 |
2016-06-30 | $29.10 | $29.36 | $28.77 | $29.36 | $26.64 | 791,811 |
2016-06-29 | $28.67 | $29.09 | $28.59 | $29.04 | $26.35 | 41,802 |
2016-06-28 | $27.89 | $28.30 | $27.86 | $28.26 | $25.64 | 23,346 |
2016-06-27 | $28.40 | $28.40 | $27.17 | $27.29 | $24.75 | 147,114 |
2016-06-24 | $28.88 | $29.63 | $28.73 | $28.83 | $26.16 | 111,293 |
2016-06-23 | $30.45 | $30.86 | $30.43 | $30.86 | $28.00 | 48,909 |
2016-06-22 | $30.26 | $30.37 | $30.05 | $30.05 | $27.26 | 54,333 |
2016-06-21 | $30.12 | $30.20 | $29.85 | $30.16 | $27.36 | 11,029 |
2016-06-20 | $30.32 | $30.40 | $30.01 | $30.03 | $27.24 | 40,150 |
2016-06-17 | $29.60 | $29.67 | $29.48 | $29.62 | $26.87 | 6,499 |
2016-06-16 | $29.35 | $29.45 | $28.85 | $29.43 | $26.63 | 31,398 |
2016-06-15 | $29.63 | $30.04 | $29.57 | $29.62 | $26.81 | 18,065 |
2016-06-14 | $29.94 | $29.94 | $29.26 | $29.54 | $26.73 | 13,866 |
2016-06-13 | $29.87 | $30.27 | $29.75 | $29.76 | $26.93 | 226,461 |
2016-06-10 | $30.62 | $30.62 | $29.95 | $30.06 | $27.20 | 15,001 |
2016-06-09 | $30.90 | $31.04 | $30.85 | $31.00 | $28.06 | 47,231 |
2016-06-08 | $31.54 | $31.64 | $31.36 | $31.38 | $28.40 | 7,695 |
2016-06-07 | $31.22 | $31.53 | $31.09 | $31.37 | $28.39 | 24,345 |
2016-06-06 | $30.75 | $31.25 | $30.74 | $31.19 | $28.23 | 262,530 |
2016-06-03 | $30.75 | $30.75 | $30.30 | $30.57 | $27.67 | 9,872 |
2016-06-02 | $30.62 | $30.87 | $30.61 | $30.86 | $27.93 | 13,006 |
2016-06-01 | $30.21 | $30.81 | $30.20 | $30.75 | $27.83 | 392,140 |
2016-05-31 | $30.71 | $30.90 | $30.54 | $30.67 | $27.76 | 509,989 |
2016-05-27 | $30.34 | $30.55 | $30.33 | $30.54 | $27.64 | 23,226 |
2016-05-26 | $30.76 | $30.76 | $30.36 | $30.41 | $27.52 | 11,952 |
2016-05-25 | $30.50 | $30.63 | $30.42 | $30.57 | $27.67 | 31,784 |
2016-05-24 | $29.76 | $30.05 | $29.66 | $30.04 | $27.19 | 49,671 |
2016-05-23 | $29.57 | $29.66 | $29.51 | $29.54 | $26.73 | 13,163 |
2016-05-20 | $29.50 | $29.57 | $29.39 | $29.48 | $26.68 | 32,849 |
2016-05-19 | $29.01 | $29.15 | $28.74 | $29.13 | $26.36 | 15,007 |
2016-05-18 | $29.17 | $29.62 | $29.11 | $29.17 | $26.40 | 50,961 |
2016-05-17 | $29.18 | $29.62 | $29.09 | $29.27 | $26.49 | 103,660 |
2016-05-16 | $28.94 | $29.26 | $28.94 | $29.15 | $26.38 | 19,943 |
2016-05-13 | $28.91 | $29.18 | $28.67 | $28.69 | $25.96 | 19,545 |
2016-05-12 | $29.54 | $29.54 | $28.91 | $29.11 | $26.34 | 17,159 |
2016-05-11 | $29.28 | $29.71 | $29.19 | $29.40 | $26.61 | 13,282 |
2016-05-10 | $28.90 | $29.35 | $28.90 | $29.34 | $26.55 | 15,651 |
2016-05-09 | $29.23 | $29.23 | $28.67 | $28.75 | $26.02 | 49,153 |
2016-05-06 | $29.15 | $29.43 | $29.10 | $29.22 | $26.44 | 232,257 |
2016-05-05 | $29.64 | $29.81 | $29.29 | $29.35 | $26.56 | 43,490 |
2016-05-04 | $29.73 | $29.89 | $29.14 | $29.36 | $26.57 | 387,845 |
2016-05-03 | $30.23 | $30.24 | $29.70 | $29.86 | $27.02 | 231,199 |
2016-05-02 | $30.90 | $30.90 | $30.35 | $30.67 | $27.76 | 405,469 |
2016-04-29 | $31.02 | $31.18 | $30.32 | $30.68 | $27.77 | 36,180 |
2016-04-28 | $31.45 | $31.64 | $30.97 | $31.00 | $28.06 | 43,773 |
2016-04-27 | $31.48 | $31.70 | $31.23 | $31.65 | $28.64 | 53,750 |
2016-04-26 | $30.91 | $31.16 | $30.88 | $31.16 | $28.20 | 16,640 |
2016-04-25 | $30.98 | $31.06 | $30.54 | $30.69 | $27.77 | 489,487 |
2016-04-22 | $30.83 | $31.24 | $30.83 | $31.16 | $28.20 | 37,079 |
2016-04-21 | $30.93 | $31.10 | $30.70 | $30.75 | $27.83 | 34,754 |
2016-04-20 | $30.50 | $31.07 | $30.46 | $30.87 | $27.94 | 79,109 |
2016-04-19 | $30.25 | $30.61 | $30.24 | $30.50 | $27.60 | 26,136 |
2016-04-18 | $29.47 | $30.13 | $29.27 | $30.05 | $27.20 | 47,278 |
2016-04-15 | $29.89 | $29.92 | $29.67 | $29.80 | $26.97 | 23,543 |
2016-04-14 | $30.09 | $30.09 | $29.94 | $30.02 | $27.17 | 11,188 |
2016-04-13 | $29.72 | $30.14 | $29.72 | $30.08 | $27.22 | 38,874 |
2016-04-12 | $28.81 | $29.62 | $28.80 | $29.48 | $26.68 | 16,675 |
2016-04-11 | $28.71 | $28.96 | $28.62 | $28.62 | $25.90 | 63,956 |
2016-04-08 | $28.53 | $28.69 | $28.36 | $28.40 | $25.70 | 242,446 |
2016-04-07 | $28.28 | $28.52 | $27.88 | $28.05 | $25.39 | 253,398 |
2016-04-06 | $28.16 | $28.50 | $27.91 | $28.48 | $25.77 | 11,733 |
2016-04-05 | $28.01 | $28.18 | $27.95 | $27.99 | $25.33 | 10,475 |
2016-04-04 | $28.37 | $28.70 | $28.25 | $28.29 | $25.60 | 9,728 |
2016-04-01 | $28.41 | $28.66 | $28.20 | $28.63 | $25.91 | 419,438 |
2016-03-31 | $28.58 | $28.79 | $28.53 | $28.79 | $26.06 | 18,084 |
2016-03-30 | $28.80 | $28.92 | $28.50 | $28.66 | $25.94 | 19,235 |
2016-03-29 | $28.08 | $28.54 | $27.84 | $28.51 | $25.80 | 18,067 |
2016-03-28 | $28.51 | $28.51 | $28.09 | $28.33 | $25.64 | 228,920 |
2016-03-24 | $28.00 | $28.43 | $27.80 | $28.43 | $25.73 | 12,507 |
2016-03-23 | $29.19 | $29.23 | $28.40 | $28.41 | $25.71 | 78,997 |
2016-03-22 | $29.06 | $29.48 | $29.06 | $29.35 | $26.56 | 20,667 |
2016-03-21 | $29.26 | $29.46 | $29.07 | $29.33 | $26.54 | 16,888 |
2016-03-18 | $29.38 | $29.55 | $29.22 | $29.36 | $26.57 | 29,069 |
2016-03-17 | $28.77 | $29.27 | $28.55 | $29.12 | $26.33 | 141,456 |
2016-03-16 | $28.16 | $28.72 | $28.16 | $28.72 | $25.97 | 32,729 |
2016-03-15 | $28.23 | $28.23 | $27.82 | $28.13 | $25.44 | 100,582 |
2016-03-14 | $28.55 | $28.65 | $28.29 | $28.58 | $25.85 | 99,167 |
2016-03-11 | $28.31 | $28.75 | $28.31 | $28.73 | $25.98 | 69,995 |
2016-03-10 | $27.82 | $27.83 | $27.42 | $27.76 | $25.10 | 6,763 |
2016-03-09 | $27.85 | $27.97 | $27.38 | $27.80 | $25.14 | 49,285 |
2016-03-08 | $28.53 | $28.53 | $27.48 | $27.48 | $24.85 | 20,261 |
2016-03-07 | $28.38 | $29.02 | $28.38 | $28.82 | $26.06 | 230,570 |
2016-03-04 | $28.20 | $28.97 | $27.99 | $28.52 | $25.79 | 163,084 |
2016-03-03 | $27.23 | $27.97 | $27.23 | $27.97 | $25.30 | 25,802 |
2016-03-02 | $26.44 | $27.30 | $26.44 | $27.30 | $24.69 | 44,025 |
2016-03-01 | $26.04 | $26.57 | $25.74 | $26.56 | $24.02 | 58,343 |
2016-02-29 | $25.97 | $26.13 | $25.69 | $25.72 | $23.26 | 13,273 |
2016-02-26 | $26.10 | $26.21 | $25.80 | $25.93 | $23.45 | 80,866 |
2016-02-25 | $25.11 | $25.46 | $25.10 | $25.46 | $23.02 | 19,094 |
2016-02-24 | $24.48 | $25.33 | $24.40 | $25.33 | $22.91 | 14,102 |
2016-02-23 | $25.59 | $25.60 | $25.00 | $25.00 | $22.61 | 5,642 |
2016-02-22 | $25.39 | $25.77 | $25.39 | $25.77 | $23.30 | 49,913 |
2016-02-19 | $24.95 | $24.95 | $24.75 | $24.89 | $22.51 | 9,589 |
2016-02-18 | $25.61 | $25.61 | $25.03 | $25.10 | $22.70 | 76,807 |
2016-02-17 | $25.00 | $25.53 | $25.00 | $25.45 | $23.02 | 23,097 |
2016-02-16 | $24.47 | $24.70 | $24.20 | $24.69 | $22.33 | 49,678 |
2016-02-12 | $23.53 | $24.05 | $23.34 | $24.02 | $21.72 | 35,990 |
2016-02-11 | $23.10 | $23.41 | $22.78 | $23.14 | $20.93 | 31,886 |
2016-02-10 | $23.87 | $24.19 | $23.61 | $23.61 | $21.35 | 29,967 |
2016-02-09 | $23.54 | $23.91 | $23.36 | $23.66 | $21.40 | 30,127 |
2016-02-08 | $24.36 | $24.36 | $23.60 | $23.95 | $21.66 | 25,458 |
2016-02-05 | $25.23 | $25.35 | $24.75 | $24.82 | $22.45 | 9,509 |
2016-02-04 | $25.18 | $26.01 | $25.18 | $25.38 | $22.95 | 20,623 |
2016-02-03 | $24.92 | $25.21 | $24.05 | $25.17 | $22.76 | 51,274 |
2016-02-02 | $25.20 | $25.20 | $24.52 | $24.60 | $22.25 | 21,469 |
2016-02-01 | $25.29 | $25.66 | $25.20 | $25.52 | $23.08 | 16,064 |
2016-01-29 | $25.03 | $25.68 | $25.03 | $25.68 | $23.22 | 26,926 |
2016-01-28 | $25.18 | $25.24 | $24.60 | $24.84 | $22.46 | 234,925 |
2016-01-27 | $24.93 | $25.30 | $24.57 | $24.73 | $22.36 | 263,315 |
2016-01-26 | $24.62 | $24.99 | $24.32 | $24.93 | $22.55 | 21,398 |
2016-01-25 | $25.07 | $25.07 | $24.31 | $24.31 | $21.98 | 19,672 |
2016-01-22 | $25.22 | $25.43 | $24.90 | $25.16 | $22.75 | 28,600 |
2016-01-21 | $24.17 | $24.95 | $24.13 | $24.57 | $22.22 | 262,119 |
2016-01-20 | $23.88 | $24.47 | $23.15 | $24.18 | $21.87 | 308,952 |
2016-01-19 | $25.06 | $25.18 | $24.08 | $24.35 | $22.02 | 37,014 |
2016-01-15 | $24.57 | $24.77 | $24.24 | $24.74 | $22.37 | 142,507 |
2016-01-14 | $25.11 | $25.70 | $24.57 | $25.54 | $23.10 | 62,792 |
2016-01-13 | $26.17 | $26.29 | $24.84 | $24.98 | $22.59 | 27,524 |
2016-01-12 | $26.31 | $26.45 | $25.56 | $26.02 | $23.53 | 118,312 |
2016-01-11 | $26.55 | $26.59 | $25.67 | $25.99 | $23.50 | 70,208 |
2016-01-08 | $27.09 | $27.21 | $26.45 | $26.45 | $23.92 | 28,273 |
2016-01-07 | $27.28 | $27.54 | $26.84 | $26.89 | $24.32 | 58,182 |
2016-01-06 | $28.33 | $28.33 | $27.70 | $27.90 | $25.23 | 51,251 |
2016-01-05 | $29.16 | $29.16 | $28.78 | $28.91 | $26.14 | 24,606 |
2016-01-04 | $28.75 | $29.00 | $28.50 | $29.00 | $26.23 | 17,116 |
2015-12-31 | $29.29 | $29.51 | $29.22 | $29.28 | $26.48 | 18,922 |
2015-12-30 | $29.57 | $29.70 | $29.38 | $29.39 | $26.58 | 20,582 |
2015-12-29 | $29.63 | $29.78 | $29.56 | $29.76 | $26.91 | 37,080 |
2015-12-28 | $29.57 | $29.57 | $29.18 | $29.35 | $26.54 | 247,648 |
2015-12-24 | $29.81 | $29.93 | $29.73 | $29.84 | $26.99 | 7,590 |
2015-12-23 | $29.27 | $29.84 | $29.27 | $29.84 | $26.98 | 14,381 |
2015-12-22 | $28.73 | $28.98 | $28.64 | $28.92 | $26.15 | 52,628 |
2015-12-21 | $28.47 | $28.58 | $28.32 | $28.55 | $25.82 | 18,983 |
2015-12-18 | $28.63 | $28.71 | $28.28 | $28.28 | $25.57 | 118,786 |
2015-12-17 | $29.78 | $29.78 | $28.97 | $29.00 | $26.07 | 26,111 |
2015-12-16 | $29.61 | $29.77 | $29.28 | $29.71 | $26.71 | 22,619 |
2015-12-15 | $28.87 | $29.47 | $28.87 | $29.44 | $26.47 | 10,494 |
2015-12-14 | $28.93 | $28.93 | $28.47 | $28.75 | $25.85 | 19,933 |
2015-12-11 | $29.48 | $29.48 | $28.96 | $28.96 | $26.04 | 21,214 |
2015-12-10 | $29.91 | $30.17 | $29.87 | $29.97 | $26.94 | 5,816 |
2015-12-09 | $29.86 | $30.37 | $29.50 | $29.75 | $26.75 | 37,716 |
2015-12-08 | $29.69 | $30.05 | $29.62 | $29.81 | $26.80 | 22,100 |
2015-12-07 | $30.74 | $30.74 | $30.00 | $30.11 | $27.07 | 17,961 |
2015-12-04 | $30.74 | $31.09 | $30.60 | $31.00 | $27.87 | 105,049 |
2015-12-03 | $31.51 | $31.51 | $30.71 | $30.78 | $27.67 | 16,824 |
2015-12-02 | $31.86 | $31.92 | $31.28 | $31.29 | $28.13 | 19,176 |
2015-12-01 | $31.63 | $31.91 | $31.63 | $31.91 | $28.69 | 39,060 |
2015-11-30 | $31.47 | $31.63 | $31.47 | $31.52 | $28.34 | 6,589 |
2015-11-27 | $31.40 | $31.45 | $31.38 | $31.44 | $28.26 | 8,178 |
2015-11-25 | $31.37 | $31.69 | $31.37 | $31.55 | $28.36 | 7,236 |
2015-11-24 | $31.14 | $31.66 | $31.14 | $31.57 | $28.38 | 21,011 |
2015-11-23 | $31.23 | $31.42 | $31.13 | $31.22 | $28.07 | 43,651 |
2015-11-20 | $31.42 | $31.42 | $31.15 | $31.18 | $28.03 | 13,599 |
2015-11-19 | $31.40 | $31.41 | $31.24 | $31.29 | $28.13 | 15,902 |
2015-11-18 | $31.01 | $31.50 | $31.01 | $31.50 | $28.32 | 46,605 |
2015-11-17 | $30.87 | $31.15 | $30.77 | $30.81 | $27.70 | 19,745 |
2015-11-16 | $30.28 | $30.89 | $30.25 | $30.89 | $27.77 | 36,901 |
2015-11-13 | $30.47 | $30.65 | $30.20 | $30.34 | $27.28 | 24,304 |
2015-11-12 | $30.70 | $30.87 | $30.48 | $30.48 | $27.40 | 60,135 |
2015-11-11 | $31.44 | $31.44 | $31.10 | $31.10 | $27.96 | 4,079 |
2015-11-10 | $31.53 | $31.54 | $31.26 | $31.45 | $28.27 | 18,626 |
2015-11-09 | $31.73 | $31.73 | $31.57 | $31.71 | $28.50 | 11,813 |
2015-11-06 | $31.85 | $31.96 | $31.74 | $31.96 | $28.73 | 4,992 |
2015-11-05 | $31.91 | $32.06 | $31.74 | $31.85 | $28.63 | 6,258 |
2015-11-04 | $32.25 | $32.25 | $31.86 | $31.96 | $28.73 | 15,403 |
2015-11-03 | $31.85 | $32.32 | $31.85 | $32.14 | $28.89 | 29,785 |
2015-11-02 | $31.39 | $31.94 | $31.39 | $31.84 | $28.62 | 49,536 |
2015-10-30 | $31.24 | $31.60 | $31.19 | $31.39 | $28.22 | 29,195 |
2015-10-29 | $31.03 | $31.20 | $31.00 | $31.09 | $27.95 | 11,163 |
2015-10-28 | $30.98 | $31.19 | $30.79 | $31.16 | $28.01 | 79,300 |
2015-10-27 | $30.73 | $30.77 | $30.49 | $30.66 | $27.56 | 12,155 |
2015-10-26 | $31.16 | $31.18 | $31.00 | $31.01 | $27.88 | 10,830 |
2015-10-23 | $31.29 | $31.43 | $31.13 | $31.39 | $28.22 | 16,972 |
2015-10-22 | $31.00 | $31.22 | $30.90 | $31.04 | $27.90 | 49,426 |
2015-10-21 | $30.94 | $30.94 | $30.56 | $30.56 | $27.47 | 10,744 |
2015-10-20 | $30.82 | $31.00 | $30.71 | $30.80 | $27.68 | 15,431 |
2015-10-19 | $30.76 | $30.85 | $30.54 | $30.71 | $27.61 | 16,883 |
2015-10-16 | $31.20 | $31.20 | $30.73 | $30.98 | $27.85 | 20,193 |
2015-10-15 | $30.76 | $31.22 | $30.62 | $31.22 | $28.07 | 26,792 |
2015-10-14 | $30.71 | $30.85 | $30.56 | $30.79 | $27.68 | 7,789 |
2015-10-13 | $30.70 | $31.05 | $30.47 | $30.50 | $27.42 | 22,613 |
2015-10-12 | $31.10 | $31.12 | $30.81 | $30.95 | $27.82 | 11,564 |
2015-10-09 | $31.43 | $31.46 | $31.08 | $31.24 | $28.08 | 32,973 |
2015-10-08 | $30.86 | $31.44 | $30.69 | $31.35 | $28.18 | 56,512 |
2015-10-07 | $30.65 | $30.99 | $30.34 | $30.87 | $27.75 | 47,215 |
2015-10-06 | $30.17 | $30.42 | $30.08 | $30.37 | $27.30 | 35,497 |
2015-10-05 | $29.56 | $30.24 | $29.56 | $30.16 | $27.11 | 53,624 |
2015-10-02 | $28.16 | $29.32 | $28.07 | $29.32 | $26.36 | 49,803 |
2015-10-01 | $28.60 | $28.63 | $28.21 | $28.54 | $25.66 | 15,749 |
2015-09-30 | $28.09 | $28.46 | $28.01 | $28.44 | $25.57 | 27,229 |
2015-09-29 | $27.56 | $28.00 | $27.52 | $27.67 | $24.88 | 294,516 |
2015-09-28 | $28.49 | $28.49 | $27.60 | $27.64 | $24.85 | 23,397 |
2015-09-25 | $29.13 | $29.15 | $28.56 | $28.72 | $25.82 | 21,887 |
2015-09-24 | $28.66 | $28.87 | $28.30 | $28.77 | $25.86 | 41,984 |
2015-09-23 | $29.38 | $29.38 | $28.90 | $28.93 | $26.01 | 6,830 |
2015-09-22 | $29.49 | $29.49 | $29.17 | $29.32 | $26.36 | 26,857 |
2015-09-21 | $30.02 | $30.25 | $29.89 | $29.95 | $26.92 | 12,182 |
2015-09-18 | $30.21 | $30.30 | $29.83 | $29.90 | $26.88 | 21,170 |
2015-09-17 | $31.03 | $31.42 | $30.81 | $30.82 | $27.58 | 60,133 |
2015-09-16 | $30.56 | $31.03 | $30.56 | $31.01 | $27.75 | 13,532 |
2015-09-15 | $30.11 | $30.52 | $30.11 | $30.46 | $27.26 | 41,801 |
2015-09-14 | $30.16 | $30.16 | $29.88 | $30.01 | $26.86 | 16,578 |
2015-09-11 | $30.03 | $30.11 | $29.77 | $30.11 | $26.95 | 11,950 |
2015-09-10 | $30.20 | $30.45 | $29.90 | $30.23 | $27.05 | 33,679 |
2015-09-09 | $30.83 | $30.98 | $30.03 | $30.08 | $26.92 | 26,936 |
2015-09-08 | $30.24 | $30.55 | $30.02 | $30.55 | $27.34 | 8,827 |
2015-09-04 | $29.60 | $29.69 | $29.47 | $29.59 | $26.48 | 21,569 |
2015-09-03 | $30.01 | $30.56 | $29.92 | $30.02 | $26.87 | 100,849 |
Invesco S&P 500 High Beta ETF (SPHB) News Headlines
Recent Invesco S&P 500 High Beta ETF (SPHB) News
Similar Companies to Invesco S&P 500 High Beta ETF (SPHB) 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 | -- | -- | -- |