Invesco S&P 500 Momentum ETF (SPMO) Exchange: NYSE ARCA
Data as of May 2, 2025
$92.19 ($-2.22) -2.35%
Invesco S&P 500 Momentum ETF - Daily Information
Click for more stock information on Invesco S&P 500 Momentum ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $94.07 |
Previous Close | $92.19 |
High | $94.26 |
Low | $91.91 |
Adjusted Open | $94.07 |
Previous Adjusted Close | $92.19 |
Adjusted High | $94.26 |
Adjusted Low | $91.91 |
About Invesco S&P 500 Momentum ETF (SPMO)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to track the performance of approximately 100 stocks in the S&P 500® Index that have the highest “momentum score.” In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum style” of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on upward price movements of the security as compared to other eligible securities within the S&P 500® Index. In selecting constituent securities for the Underlying Index, the Index Provider first calculates the momentum score of each stock in the S&P® 500 Index by evaluating the percentage change in the stock’s price over the last 12 months, excluding the most recent month, and applying an adjustment based on the security’s volatility over that period. The Index Provider then selects the 100 stocks with the highest momentum score for inclusion in the Underlying Index. The Underlying Index uses a modified market capitalization-weighted strategy, as the Index Provider weights securities by multiplying their market capitalization and their momentum score. As of August 31, 2019, the Underlying Index was comprised of 99 securities with market capitalizations ranging from $3.5 billion to $874.5 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the healthcare 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 Momentum ETF (SPMO)
Historical Stock Data for Invesco S&P 500 Momentum ETF (SPMO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $94.07 | $94.26 | $91.91 | $92.19 | $92.19 | 1,069,484 |
2025-03-27 | $94.63 | $95.68 | $94.12 | $94.41 | $94.41 | 837,506 |
2025-03-26 | $97.09 | $97.24 | $94.80 | $95.23 | $95.23 | 916,305 |
2025-03-25 | $97.15 | $97.34 | $96.63 | $97.27 | $97.27 | 963,626 |
2025-03-24 | $95.65 | $97.03 | $95.50 | $96.79 | $96.79 | 1,067,566 |
2025-03-21 | $93.66 | $94.46 | $93.33 | $94.22 | $94.05 | 1,060,475 |
2025-03-20 | $93.88 | $95.37 | $93.80 | $94.38 | $94.21 | 768,389 |
2025-03-19 | $93.59 | $95.21 | $93.20 | $94.49 | $94.32 | 938,466 |
2025-03-18 | $94.07 | $94.15 | $92.99 | $93.30 | $93.13 | 1,019,826 |
2025-03-17 | $93.76 | $95.03 | $93.66 | $94.56 | $94.39 | 1,183,094 |
2025-03-14 | $92.76 | $93.97 | $92.51 | $93.86 | $93.69 | 1,005,302 |
2025-03-13 | $92.97 | $92.97 | $91.34 | $91.76 | $91.59 | 796,304 |
2025-03-12 | $93.52 | $93.88 | $91.98 | $92.94 | $92.77 | 1,030,072 |
2025-03-11 | $91.91 | $93.27 | $91.24 | $91.98 | $91.81 | 1,287,488 |
2025-03-10 | $92.98 | $93.38 | $91.06 | $92.11 | $91.94 | 2,155,954 |
2025-03-07 | $94.42 | $95.07 | $92.34 | $94.54 | $94.37 | 1,842,241 |
2025-03-06 | $95.64 | $96.30 | $94.15 | $94.69 | $94.51 | 1,671,708 |
2025-03-05 | $96.38 | $97.64 | $95.70 | $97.22 | $97.04 | 1,223,556 |
2025-03-04 | $96.78 | $97.69 | $94.87 | $96.10 | $95.92 | 1,991,253 |
2025-03-03 | $100.10 | $100.28 | $96.96 | $97.66 | $97.48 | 1,447,067 |
2025-02-28 | $98.07 | $99.93 | $97.62 | $99.80 | $99.62 | 1,095,158 |
2025-02-27 | $100.70 | $100.83 | $97.93 | $98.00 | $97.82 | 1,651,234 |
2025-02-26 | $99.50 | $100.77 | $99.31 | $99.95 | $99.77 | 1,000,320 |
2025-02-25 | $99.16 | $99.44 | $97.63 | $98.94 | $98.76 | 1,198,722 |
2025-02-24 | $100.43 | $100.64 | $98.93 | $99.13 | $98.95 | 1,096,076 |
2025-02-21 | $102.07 | $102.07 | $99.67 | $99.91 | $99.73 | 1,414,576 |
2025-02-20 | $102.67 | $102.67 | $101.28 | $101.91 | $101.72 | 1,468,648 |
2025-02-19 | $102.66 | $103.09 | $102.38 | $103.09 | $102.90 | 995,308 |
2025-02-18 | $103.39 | $103.44 | $102.58 | $103.07 | $102.88 | 924,790 |
2025-02-14 | $103.23 | $103.42 | $102.85 | $103.06 | $102.87 | 786,012 |
2025-02-13 | $102.51 | $103.27 | $102.20 | $103.26 | $103.07 | 951,790 |
2025-02-12 | $101.70 | $102.58 | $101.55 | $102.40 | $102.21 | 1,452,959 |
2025-02-11 | $102.38 | $102.96 | $102.11 | $102.89 | $102.70 | 4,344,177 |
2025-02-10 | $102.44 | $102.91 | $102.23 | $102.79 | $102.60 | 929,040 |
2025-02-07 | $102.90 | $103.09 | $101.86 | $102.03 | $101.84 | 1,492,097 |
2025-02-06 | $102.48 | $102.87 | $102.00 | $102.87 | $102.68 | 1,253,281 |
2025-02-05 | $101.19 | $102.03 | $101.09 | $101.92 | $101.73 | 1,280,190 |
2025-02-04 | $100.11 | $100.76 | $99.84 | $100.62 | $100.43 | 1,096,596 |
2025-02-03 | $98.31 | $100.32 | $98.16 | $99.99 | $99.80 | 2,003,775 |
2025-01-31 | $100.81 | $101.55 | $99.97 | $100.04 | $99.85 | 1,687,139 |
2025-01-30 | $100.26 | $100.83 | $99.74 | $100.68 | $100.49 | 747,546 |
2025-01-29 | $99.31 | $99.76 | $98.58 | $99.10 | $98.92 | 602,160 |
2025-01-28 | $98.64 | $99.48 | $97.84 | $99.41 | $99.23 | 824,573 |
2025-01-27 | $97.50 | $98.35 | $97.21 | $98.19 | $98.01 | 1,847,592 |
2025-01-24 | $101.54 | $101.86 | $100.98 | $101.33 | $101.33 | 948,486 |
2025-01-23 | $100.67 | $101.44 | $100.36 | $101.44 | $101.44 | 986,152 |
2025-01-22 | $100.79 | $101.03 | $100.46 | $100.74 | $100.74 | 1,106,838 |
2025-01-21 | $99.49 | $100.19 | $99.23 | $100.06 | $100.06 | 1,650,619 |
2025-01-17 | $98.49 | $98.79 | $98.06 | $98.65 | $98.65 | 743,829 |
2025-01-16 | $97.81 | $98.06 | $97.45 | $97.57 | $97.57 | 647,839 |
2025-01-15 | $97.03 | $97.40 | $96.53 | $97.27 | $97.27 | 826,518 |
2025-01-14 | $95.88 | $95.90 | $94.74 | $95.50 | $95.50 | 743,564 |
2025-01-13 | $94.50 | $95.53 | $94.39 | $95.43 | $95.43 | 665,680 |
2025-01-10 | $96.22 | $96.30 | $94.97 | $95.58 | $95.58 | 1,045,991 |
2025-01-08 | $96.59 | $96.84 | $95.76 | $96.64 | $96.64 | 712,979 |
2025-01-07 | $98.05 | $98.05 | $96.00 | $96.25 | $96.25 | 1,005,442 |
2025-01-06 | $97.61 | $98.15 | $97.25 | $97.57 | $97.57 | 1,095,033 |
2025-01-03 | $96.21 | $97.03 | $96.06 | $96.89 | $96.89 | 754,902 |
2025-01-02 | $95.80 | $96.48 | $94.79 | $95.55 | $95.55 | 872,827 |
2024-12-31 | $95.73 | $95.79 | $94.78 | $95.01 | $95.01 | 570,279 |
2024-12-30 | $95.31 | $96.16 | $94.75 | $95.50 | $95.50 | 561,886 |
2024-12-27 | $97.03 | $97.03 | $95.77 | $96.59 | $96.59 | 740,408 |
2024-12-26 | $97.24 | $97.80 | $96.94 | $97.61 | $97.61 | 487,031 |
2024-12-24 | $96.80 | $97.54 | $96.68 | $97.54 | $97.54 | 557,049 |
2024-12-23 | $95.56 | $96.48 | $95.05 | $96.41 | $96.41 | 656,998 |
2024-12-20 | $94.41 | $96.63 | $94.30 | $95.58 | $95.39 | 580,151 |
2024-12-19 | $95.49 | $95.65 | $94.44 | $94.55 | $94.36 | 650,684 |
2024-12-18 | $97.71 | $97.84 | $94.28 | $94.31 | $94.12 | 893,479 |
2024-12-17 | $97.90 | $97.90 | $96.97 | $97.48 | $97.29 | 756,234 |
2024-12-16 | $98.31 | $98.73 | $98.15 | $98.55 | $98.35 | 557,751 |
2024-12-13 | $98.00 | $98.34 | $97.35 | $97.77 | $97.57 | 513,094 |
2024-12-12 | $97.28 | $97.28 | $96.71 | $96.71 | $96.52 | 722,144 |
2024-12-11 | $97.12 | $97.57 | $96.94 | $97.49 | $97.30 | 532,816 |
2024-12-10 | $97.20 | $97.24 | $96.22 | $96.37 | $96.18 | 5,200,632 |
2024-12-09 | $98.52 | $98.53 | $96.97 | $97.09 | $96.90 | 2,861,038 |
2024-12-06 | $98.26 | $98.76 | $98.19 | $98.70 | $98.50 | 613,791 |
2024-12-05 | $98.22 | $98.47 | $97.95 | $98.14 | $97.94 | 792,343 |
2024-12-04 | $97.80 | $98.27 | $97.73 | $98.21 | $98.01 | 604,335 |
2024-12-03 | $96.91 | $97.33 | $96.81 | $97.28 | $97.09 | 595,313 |
2024-12-02 | $97.11 | $97.20 | $96.65 | $96.77 | $96.58 | 736,475 |
2024-11-29 | $96.40 | $97.06 | $96.40 | $96.83 | $96.83 | 328,830 |
2024-11-27 | $96.55 | $96.67 | $95.75 | $96.11 | $96.11 | 629,879 |
2024-11-26 | $95.82 | $96.75 | $95.82 | $96.69 | $96.69 | 632,493 |
2024-11-25 | $96.00 | $96.24 | $95.11 | $95.52 | $95.52 | 945,879 |
2024-11-22 | $95.58 | $95.84 | $95.29 | $95.58 | $95.58 | 508,167 |
2024-11-21 | $95.27 | $95.80 | $94.39 | $95.52 | $95.52 | 732,111 |
2024-11-20 | $94.69 | $94.79 | $93.68 | $94.77 | $94.77 | 580,766 |
2024-11-19 | $93.59 | $94.63 | $93.42 | $94.62 | $94.62 | 613,557 |
2024-11-18 | $93.92 | $94.23 | $93.35 | $93.95 | $93.95 | 668,116 |
2024-11-15 | $94.69 | $94.87 | $93.54 | $93.90 | $93.90 | 823,027 |
2024-11-14 | $96.59 | $96.59 | $95.38 | $95.45 | $95.45 | 643,059 |
2024-11-13 | $96.65 | $96.98 | $96.40 | $96.57 | $96.57 | 893,754 |
2024-11-12 | $96.91 | $96.96 | $96.04 | $96.55 | $96.55 | 1,204,191 |
2024-11-11 | $97.36 | $97.36 | $96.52 | $96.74 | $96.74 | 4,658,456 |
2024-11-08 | $96.26 | $97.22 | $96.26 | $96.89 | $96.89 | 3,212,805 |
2024-11-07 | $95.76 | $96.17 | $95.62 | $96.04 | $96.04 | 716,421 |
2024-11-06 | $95.00 | $95.45 | $94.04 | $95.45 | $95.45 | 1,101,774 |
2024-11-05 | $91.29 | $92.49 | $91.28 | $92.49 | $92.49 | 466,914 |
2024-11-04 | $91.43 | $91.57 | $90.78 | $90.99 | $90.99 | 512,349 |
2024-11-01 | $91.68 | $92.38 | $91.36 | $91.42 | $91.42 | 1,285,145 |
2024-10-31 | $92.06 | $92.06 | $90.80 | $90.82 | $90.82 | 822,080 |
2024-10-30 | $92.65 | $93.24 | $92.09 | $92.74 | $92.74 | 854,179 |
2024-10-29 | $92.92 | $93.58 | $92.67 | $93.38 | $93.38 | 731,906 |
2024-10-28 | $93.19 | $93.28 | $92.90 | $93.02 | $93.02 | 336,368 |
2024-10-25 | $93.40 | $93.62 | $92.56 | $92.69 | $92.69 | 393,142 |
2024-10-24 | $93.16 | $93.16 | $92.47 | $92.93 | $92.93 | 343,811 |
2024-10-23 | $93.45 | $93.69 | $92.45 | $92.99 | $92.99 | 448,392 |
2024-10-22 | $93.66 | $94.09 | $93.42 | $93.88 | $93.88 | 375,294 |
2024-10-21 | $94.05 | $94.28 | $93.55 | $94.16 | $94.16 | 798,176 |
2024-10-18 | $94.19 | $94.28 | $93.79 | $94.07 | $94.07 | 540,918 |
2024-10-17 | $94.50 | $94.69 | $93.99 | $94.05 | $94.05 | 719,081 |
2024-10-16 | $93.44 | $93.79 | $93.01 | $93.67 | $93.67 | 386,274 |
2024-10-15 | $94.30 | $94.38 | $92.95 | $93.21 | $93.21 | 666,517 |
2024-10-14 | $94.07 | $94.36 | $93.94 | $94.22 | $94.22 | 591,136 |
2024-10-11 | $92.59 | $93.70 | $92.59 | $93.67 | $93.67 | 446,131 |
2024-10-10 | $92.86 | $92.98 | $92.42 | $92.70 | $92.70 | 324,378 |
2024-10-09 | $92.14 | $93.01 | $91.97 | $92.94 | $92.94 | 679,019 |
2024-10-08 | $91.48 | $92.22 | $91.40 | $92.14 | $92.14 | 392,221 |
2024-10-07 | $91.43 | $91.62 | $90.79 | $91.04 | $91.04 | 649,251 |
2024-10-04 | $91.13 | $91.73 | $90.61 | $91.69 | $91.69 | 505,907 |
2024-10-03 | $90.19 | $90.68 | $89.97 | $90.31 | $90.31 | 325,462 |
2024-10-02 | $89.89 | $90.53 | $89.58 | $90.32 | $90.32 | 354,638 |
2024-10-01 | $90.58 | $90.70 | $89.50 | $89.97 | $89.97 | 624,149 |
2024-09-30 | $89.99 | $90.71 | $89.68 | $90.64 | $90.64 | 479,255 |
2024-09-27 | $91.05 | $91.05 | $90.15 | $90.34 | $90.34 | 344,612 |
2024-09-26 | $91.81 | $91.96 | $90.72 | $91.06 | $91.06 | 622,514 |
2024-09-25 | $91.32 | $91.47 | $91.05 | $91.25 | $91.25 | 796,842 |
2024-09-24 | $90.98 | $91.16 | $90.27 | $91.16 | $91.16 | 351,262 |
2024-09-23 | $90.78 | $90.97 | $90.52 | $90.94 | $90.94 | 410,727 |
2024-09-20 | $90.51 | $90.84 | $89.93 | $90.53 | $90.46 | 470,435 |
2024-09-19 | $90.32 | $90.89 | $89.88 | $90.59 | $90.52 | 656,289 |
2024-09-18 | $88.86 | $89.63 | $88.27 | $88.35 | $88.28 | 331,157 |
2024-09-17 | $89.30 | $89.36 | $88.18 | $88.65 | $88.58 | 296,693 |
2024-09-16 | $88.67 | $88.80 | $88.09 | $88.79 | $88.72 | 302,148 |
2024-09-13 | $88.85 | $89.33 | $88.63 | $89.08 | $89.01 | 373,006 |
2024-09-12 | $87.89 | $89.00 | $87.59 | $88.80 | $88.73 | 522,403 |
2024-09-11 | $85.88 | $87.90 | $84.50 | $87.73 | $87.66 | 416,458 |
2024-09-10 | $85.40 | $85.77 | $84.54 | $85.66 | $85.59 | 365,428 |
2024-09-09 | $84.77 | $85.18 | $84.16 | $85.11 | $85.05 | 526,409 |
2024-09-06 | $85.86 | $85.99 | $83.63 | $83.92 | $83.86 | 374,008 |
2024-09-05 | $85.79 | $86.79 | $85.46 | $85.86 | $85.79 | 1,226,622 |
2024-09-04 | $85.79 | $86.72 | $85.50 | $86.13 | $86.06 | 474,776 |
2024-09-03 | $88.70 | $88.72 | $85.95 | $86.45 | $86.38 | 2,640,137 |
2024-08-30 | $88.68 | $89.27 | $87.99 | $89.25 | $89.18 | 423,791 |
2024-08-29 | $88.60 | $89.34 | $87.85 | $88.02 | $87.95 | 549,345 |
2024-08-28 | $89.13 | $89.21 | $87.78 | $88.48 | $88.41 | 309,873 |
2024-08-27 | $88.51 | $89.35 | $88.21 | $89.22 | $89.15 | 221,427 |
2024-08-26 | $89.66 | $89.72 | $88.47 | $88.86 | $88.79 | 487,043 |
2024-08-23 | $89.34 | $90.03 | $88.72 | $89.61 | $89.54 | 502,316 |
2024-08-22 | $90.31 | $90.50 | $88.49 | $88.76 | $88.69 | 602,848 |
2024-08-21 | $89.50 | $90.12 | $89.19 | $89.83 | $89.76 | 277,904 |
2024-08-20 | $89.38 | $89.89 | $89.01 | $89.38 | $89.31 | 1,089,364 |
2024-08-19 | $88.30 | $89.42 | $87.95 | $89.39 | $89.32 | 14,305,475 |
2024-08-16 | $88.05 | $88.60 | $87.87 | $88.39 | $88.39 | 406,422 |
2024-08-15 | $87.56 | $88.52 | $87.27 | $88.52 | $88.52 | 822,875 |
2024-08-14 | $86.22 | $86.81 | $85.68 | $86.50 | $86.50 | 738,285 |
2024-08-13 | $84.72 | $85.98 | $84.72 | $85.98 | $85.98 | 605,771 |
2024-08-12 | $83.89 | $84.47 | $83.40 | $84.03 | $84.03 | 283,013 |
2024-08-09 | $82.81 | $83.92 | $82.65 | $83.62 | $83.62 | 493,571 |
2024-08-08 | $81.74 | $82.85 | $80.82 | $82.79 | $82.79 | 539,147 |
2024-08-07 | $82.21 | $82.74 | $79.92 | $80.07 | $80.07 | 757,296 |
2024-08-06 | $80.35 | $82.39 | $79.71 | $80.86 | $80.86 | 1,315,313 |
2024-08-05 | $76.81 | $80.78 | $76.75 | $79.58 | $79.58 | 6,039,981 |
2024-08-02 | $82.33 | $82.96 | $81.00 | $82.20 | $82.20 | 3,587,535 |
2024-08-01 | $86.91 | $87.53 | $83.71 | $84.46 | $84.46 | 2,496,901 |
2024-07-31 | $85.28 | $86.25 | $84.88 | $86.00 | $86.00 | 343,475 |
2024-07-30 | $84.93 | $85.15 | $82.66 | $83.25 | $83.25 | 398,780 |
2024-07-29 | $85.12 | $85.46 | $84.32 | $84.51 | $84.51 | 387,683 |
2024-07-26 | $84.67 | $85.28 | $84.28 | $84.72 | $84.72 | 428,454 |
2024-07-25 | $84.75 | $85.50 | $82.88 | $83.76 | $83.76 | 585,807 |
2024-07-24 | $86.79 | $87.00 | $84.55 | $84.79 | $84.79 | 1,034,990 |
2024-07-23 | $87.71 | $88.62 | $87.62 | $87.90 | $87.90 | 454,036 |
2024-07-22 | $87.31 | $87.89 | $86.89 | $87.64 | $87.64 | 452,932 |
2024-07-19 | $86.84 | $87.43 | $86.13 | $86.35 | $86.35 | 372,032 |
2024-07-18 | $88.07 | $88.07 | $85.97 | $86.84 | $86.84 | 639,769 |
2024-07-17 | $88.47 | $88.48 | $87.12 | $87.12 | $87.12 | 1,060,437 |
2024-07-16 | $90.66 | $90.72 | $89.74 | $90.16 | $90.16 | 480,843 |
2024-07-15 | $90.56 | $91.05 | $89.86 | $90.32 | $90.32 | 493,171 |
2024-07-12 | $89.65 | $90.87 | $89.52 | $89.99 | $89.99 | 441,041 |
2024-07-11 | $91.52 | $91.59 | $89.33 | $89.73 | $89.73 | 781,821 |
2024-07-10 | $90.99 | $91.64 | $90.72 | $91.64 | $91.64 | 775,374 |
2024-07-09 | $90.93 | $91.06 | $90.31 | $90.63 | $90.63 | 919,144 |
2024-07-08 | $90.39 | $90.53 | $90.06 | $90.44 | $90.44 | 856,876 |
2024-07-05 | $89.38 | $90.22 | $89.36 | $90.17 | $90.17 | 752,653 |
2024-07-03 | $88.45 | $89.26 | $88.41 | $89.26 | $89.26 | 236,097 |
2024-07-02 | $87.50 | $88.53 | $87.40 | $88.53 | $88.53 | 398,505 |
2024-07-01 | $87.66 | $88.06 | $86.77 | $88.00 | $88.00 | 576,732 |
2024-06-28 | $88.13 | $88.92 | $87.39 | $87.46 | $87.46 | 836,374 |
2024-06-27 | $87.73 | $88.20 | $87.53 | $87.98 | $87.98 | 338,947 |
2024-06-26 | $87.28 | $87.75 | $87.12 | $87.71 | $87.71 | 392,946 |
2024-06-25 | $86.65 | $87.42 | $86.50 | $87.35 | $87.35 | 426,384 |
2024-06-24 | $87.14 | $87.46 | $86.19 | $86.19 | $86.19 | 656,457 |
2024-06-21 | $87.77 | $87.86 | $87.01 | $87.36 | $87.29 | 297,551 |
2024-06-20 | $89.10 | $89.23 | $87.41 | $87.97 | $87.90 | 835,250 |
2024-06-18 | $88.36 | $88.63 | $88.10 | $88.63 | $88.56 | 746,490 |
2024-06-17 | $87.58 | $88.71 | $87.22 | $88.37 | $88.37 | 578,729 |
2024-06-14 | $86.88 | $87.43 | $86.66 | $87.43 | $87.43 | 706,423 |
2024-06-13 | $87.12 | $87.16 | $86.34 | $86.96 | $86.96 | 365,303 |
2024-06-12 | $85.91 | $86.69 | $85.61 | $86.19 | $86.19 | 653,662 |
2024-06-11 | $84.33 | $85.08 | $83.90 | $85.08 | $85.08 | 320,312 |
2024-06-10 | $83.79 | $84.50 | $83.70 | $84.41 | $84.41 | 415,622 |
2024-06-07 | $83.71 | $84.43 | $83.42 | $83.89 | $83.89 | 264,883 |
2024-06-06 | $84.03 | $84.24 | $83.44 | $83.80 | $83.80 | 327,214 |
2024-06-05 | $82.72 | $83.90 | $82.54 | $83.90 | $83.90 | 575,663 |
2024-06-04 | $81.91 | $82.17 | $81.42 | $82.03 | $82.03 | 192,188 |
2024-06-03 | $81.93 | $82.02 | $80.91 | $81.94 | $81.94 | 662,488 |
2024-05-31 | $81.46 | $81.46 | $79.76 | $81.42 | $81.42 | 716,225 |
2024-05-30 | $82.00 | $82.05 | $80.95 | $81.23 | $81.23 | 579,795 |
2024-05-29 | $82.21 | $82.83 | $82.14 | $82.51 | $82.51 | 1,966,148 |
2024-05-28 | $82.69 | $82.86 | $82.23 | $82.74 | $82.74 | 410,779 |
2024-05-24 | $81.70 | $82.37 | $81.51 | $82.32 | $82.32 | 145,480 |
2024-05-23 | $82.35 | $82.46 | $81.09 | $81.48 | $81.48 | 235,922 |
2024-05-22 | $81.53 | $81.61 | $80.89 | $81.32 | $81.32 | 170,773 |
2024-05-21 | $80.97 | $81.43 | $80.88 | $81.43 | $81.43 | 285,792 |
2024-05-20 | $80.84 | $81.39 | $80.79 | $81.20 | $81.20 | 157,171 |
2024-05-17 | $81.03 | $81.03 | $80.34 | $80.75 | $80.75 | 207,610 |
2024-05-16 | $81.34 | $81.50 | $80.81 | $80.86 | $80.86 | 125,759 |
2024-05-15 | $80.17 | $81.34 | $80.11 | $81.33 | $81.33 | 156,223 |
2024-05-14 | $79.08 | $79.89 | $78.98 | $79.82 | $79.82 | 343,251 |
2024-05-13 | $79.92 | $79.92 | $79.15 | $79.35 | $79.35 | 443,720 |
2024-05-10 | $79.79 | $80.05 | $79.30 | $79.55 | $79.55 | 223,574 |
2024-05-09 | $79.25 | $79.47 | $78.95 | $79.44 | $79.44 | 244,992 |
2024-05-08 | $78.80 | $79.43 | $78.60 | $79.23 | $79.23 | 170,554 |
2024-05-07 | $79.29 | $79.40 | $78.91 | $79.24 | $79.24 | 384,965 |
2024-05-06 | $78.22 | $79.15 | $78.06 | $79.15 | $79.15 | 347,956 |
2024-05-03 | $77.67 | $78.04 | $77.33 | $77.82 | $77.82 | 151,936 |
2024-05-02 | $76.11 | $76.44 | $75.27 | $76.38 | $76.38 | 128,177 |
2024-05-01 | $75.78 | $76.90 | $75.20 | $75.52 | $75.52 | 245,717 |
2024-04-30 | $77.07 | $77.40 | $75.85 | $75.85 | $75.85 | 150,117 |
2024-04-29 | $77.32 | $77.32 | $76.49 | $77.03 | $77.03 | 209,355 |
2024-04-26 | $76.44 | $77.25 | $76.23 | $77.06 | $77.06 | 169,241 |
2024-04-25 | $74.72 | $76.16 | $74.40 | $76.11 | $76.11 | 272,876 |
2024-04-24 | $77.53 | $77.55 | $76.28 | $76.72 | $76.72 | 126,230 |
2024-04-23 | $76.15 | $77.08 | $76.01 | $76.90 | $76.90 | 289,531 |
2024-04-22 | $75.53 | $76.12 | $74.67 | $75.68 | $75.68 | 512,677 |
2024-04-19 | $76.47 | $76.50 | $74.49 | $74.81 | $74.81 | 258,894 |
2024-04-18 | $77.28 | $77.74 | $76.61 | $76.65 | $76.65 | 190,222 |
2024-04-17 | $78.55 | $78.62 | $76.80 | $77.11 | $77.11 | 192,206 |
2024-04-16 | $78.05 | $78.57 | $77.78 | $78.06 | $78.06 | 405,187 |
2024-04-15 | $79.92 | $80.09 | $77.81 | $78.12 | $78.12 | 282,897 |
2024-04-12 | $79.84 | $79.99 | $78.97 | $79.32 | $79.32 | 186,175 |
2024-04-11 | $79.75 | $80.73 | $79.27 | $80.66 | $80.66 | 594,149 |
2024-04-10 | $78.70 | $79.62 | $78.60 | $79.25 | $79.25 | 117,316 |
2024-04-09 | $80.40 | $80.40 | $78.74 | $79.81 | $79.81 | 187,899 |
2024-04-08 | $80.58 | $80.58 | $79.90 | $80.15 | $80.15 | 131,429 |
2024-04-05 | $79.45 | $80.74 | $79.22 | $80.45 | $80.45 | 237,405 |
2024-04-04 | $80.83 | $81.13 | $78.90 | $79.01 | $79.01 | 232,174 |
2024-04-03 | $79.40 | $80.41 | $79.23 | $80.08 | $80.08 | 231,646 |
2024-04-02 | $79.27 | $79.69 | $78.87 | $79.65 | $79.65 | 353,715 |
2024-04-01 | $80.28 | $80.58 | $79.69 | $80.11 | $80.11 | 213,541 |
2024-03-28 | $80.15 | $80.33 | $79.81 | $80.22 | $80.22 | 170,873 |
2024-03-27 | $80.62 | $80.62 | $79.66 | $80.30 | $80.30 | 271,612 |
2024-03-26 | $80.79 | $80.91 | $80.03 | $80.15 | $80.15 | 569,011 |
2024-03-25 | $80.43 | $80.88 | $80.17 | $80.58 | $80.58 | 2,148,213 |
2024-03-22 | $80.62 | $81.10 | $80.46 | $80.83 | $80.83 | 140,150 |
2024-03-21 | $81.18 | $81.25 | $80.65 | $80.75 | $80.75 | 191,369 |
2024-03-20 | $79.65 | $80.44 | $79.29 | $80.44 | $80.44 | 261,435 |
2024-03-19 | $78.51 | $79.58 | $78.03 | $79.58 | $79.58 | 149,869 |
2024-03-18 | $79.15 | $79.44 | $78.78 | $79.03 | $79.03 | 235,836 |
2024-03-15 | $78.40 | $79.04 | $78.23 | $78.59 | $78.59 | 163,547 |
2024-03-14 | $79.58 | $79.58 | $78.31 | $78.84 | $78.84 | 146,632 |
2024-03-13 | $79.56 | $79.59 | $79.00 | $79.42 | $79.42 | 220,833 |
2024-03-12 | $78.82 | $79.66 | $78.16 | $79.64 | $79.64 | 190,763 |
2024-03-11 | $78.33 | $78.58 | $77.50 | $78.03 | $78.03 | 236,815 |
2024-03-08 | $80.76 | $81.03 | $78.62 | $79.00 | $79.00 | 283,715 |
2024-03-07 | $79.63 | $80.50 | $79.60 | $80.43 | $80.43 | 274,158 |
2024-03-06 | $79.09 | $79.46 | $78.73 | $79.02 | $79.02 | 717,899 |
2024-03-05 | $78.77 | $78.90 | $77.77 | $78.30 | $78.30 | 1,948,073 |
2024-03-04 | $78.97 | $79.53 | $78.89 | $78.91 | $78.91 | 274,046 |
2024-03-01 | $77.38 | $78.70 | $77.27 | $78.70 | $78.70 | 262,748 |
2024-02-29 | $77.11 | $77.24 | $76.39 | $77.14 | $77.14 | 189,302 |
2024-02-28 | $76.47 | $76.79 | $76.28 | $76.68 | $76.68 | 166,584 |
2024-02-27 | $76.68 | $76.80 | $76.35 | $76.71 | $76.71 | 349,266 |
2024-02-26 | $76.69 | $77.01 | $76.55 | $76.63 | $76.63 | 222,329 |
2024-02-23 | $76.76 | $77.20 | $76.20 | $76.55 | $76.55 | 355,406 |
2024-02-22 | $75.39 | $76.59 | $75.28 | $76.44 | $76.44 | 357,415 |
2024-02-21 | $73.43 | $73.63 | $72.99 | $73.59 | $73.59 | 224,425 |
2024-02-20 | $74.66 | $74.75 | $73.55 | $73.93 | $73.93 | 2,985,914 |
2024-02-16 | $75.37 | $75.49 | $74.76 | $74.87 | $74.87 | 79,787 |
2024-02-15 | $74.91 | $75.26 | $74.62 | $75.16 | $75.16 | 114,254 |
2024-02-14 | $74.14 | $74.64 | $73.80 | $74.64 | $74.64 | 130,485 |
2024-02-13 | $73.07 | $73.81 | $72.87 | $73.45 | $73.45 | 160,707 |
2024-02-12 | $74.31 | $74.81 | $73.98 | $74.21 | $74.21 | 105,193 |
2024-02-09 | $73.94 | $74.25 | $73.78 | $74.25 | $74.25 | 78,049 |
2024-02-08 | $73.76 | $73.96 | $73.65 | $73.83 | $73.83 | 228,882 |
2024-02-07 | $72.98 | $73.79 | $72.91 | $73.74 | $73.74 | 228,306 |
2024-02-06 | $73.40 | $73.40 | $72.33 | $72.70 | $72.70 | 100,731 |
2024-02-05 | $72.77 | $73.15 | $72.21 | $72.91 | $72.91 | 255,494 |
2024-02-02 | $71.66 | $72.81 | $71.65 | $72.52 | $72.52 | 99,356 |
2024-02-01 | $69.77 | $70.52 | $69.63 | $70.52 | $70.52 | 41,068 |
2024-01-31 | $69.76 | $70.02 | $69.19 | $69.19 | $69.19 | 242,297 |
2024-01-30 | $69.99 | $70.18 | $69.94 | $70.15 | $70.15 | 33,364 |
2024-01-29 | $69.49 | $70.00 | $69.37 | $70.00 | $70.00 | 36,287 |
2024-01-26 | $69.44 | $69.61 | $69.26 | $69.35 | $69.35 | 28,340 |
2024-01-25 | $69.58 | $69.69 | $69.08 | $69.55 | $69.55 | 76,396 |
2024-01-24 | $69.10 | $69.61 | $69.02 | $69.06 | $69.06 | 38,525 |
2024-01-23 | $68.53 | $68.53 | $68.13 | $68.40 | $68.40 | 26,619 |
2024-01-22 | $68.59 | $68.69 | $68.36 | $68.46 | $68.46 | 222,781 |
2024-01-19 | $67.48 | $68.31 | $67.36 | $68.25 | $68.25 | 37,001 |
2024-01-18 | $66.70 | $67.25 | $66.52 | $67.25 | $67.25 | 41,054 |
2024-01-17 | $66.33 | $66.37 | $66.01 | $66.24 | $66.24 | 31,559 |
2024-01-16 | $66.67 | $66.90 | $66.38 | $66.62 | $66.62 | 50,528 |
2024-01-12 | $67.12 | $67.14 | $66.70 | $66.84 | $66.84 | 45,842 |
2024-01-11 | $66.73 | $66.83 | $66.00 | $66.83 | $66.83 | 32,458 |
2024-01-10 | $66.03 | $66.57 | $66.03 | $66.46 | $66.46 | 124,123 |
2024-01-09 | $65.57 | $66.03 | $65.57 | $65.84 | $65.84 | 31,372 |
2024-01-08 | $64.87 | $65.78 | $64.87 | $65.78 | $65.78 | 33,818 |
2024-01-05 | $64.58 | $65.06 | $64.53 | $64.82 | $64.82 | 49,835 |
2024-01-04 | $64.39 | $65.05 | $64.39 | $64.40 | $64.40 | 78,185 |
2024-01-03 | $64.59 | $64.73 | $64.26 | $64.34 | $64.34 | 71,355 |
2024-01-02 | $65.09 | $65.17 | $64.55 | $64.89 | $64.89 | 78,235 |
2023-12-29 | $65.72 | $65.72 | $65.25 | $65.50 | $65.50 | 27,894 |
2023-12-28 | $65.73 | $65.80 | $65.61 | $65.64 | $65.64 | 16,193 |
2023-12-27 | $65.53 | $65.66 | $65.41 | $65.63 | $65.63 | 36,589 |
2023-12-26 | $65.14 | $65.49 | $65.14 | $65.43 | $65.43 | 14,561 |
2023-12-22 | $65.17 | $65.27 | $64.78 | $65.04 | $65.04 | 15,026 |
2023-12-21 | $64.74 | $65.01 | $64.51 | $64.92 | $64.92 | 20,836 |
2023-12-20 | $65.10 | $65.31 | $64.17 | $64.17 | $64.17 | 17,280 |
2023-12-19 | $64.71 | $65.24 | $64.71 | $65.20 | $65.20 | 24,846 |
2023-12-18 | $64.50 | $64.87 | $64.50 | $64.67 | $64.67 | 19,802 |
2023-12-15 | $64.02 | $64.49 | $64.02 | $64.24 | $64.08 | 29,377 |
2023-12-14 | $64.27 | $64.27 | $63.74 | $64.07 | $63.91 | 50,708 |
2023-12-13 | $63.24 | $64.13 | $63.24 | $64.00 | $63.84 | 28,429 |
2023-12-12 | $62.49 | $63.23 | $62.44 | $63.21 | $63.05 | 31,331 |
2023-12-11 | $62.27 | $62.68 | $62.27 | $62.64 | $62.48 | 14,653 |
2023-12-08 | $61.36 | $62.22 | $61.36 | $62.12 | $62.12 | 90,311 |
2023-12-07 | $61.16 | $61.49 | $61.10 | $61.49 | $61.49 | 22,362 |
2023-12-06 | $61.81 | $61.81 | $60.97 | $61.05 | $61.05 | 51,796 |
2023-12-05 | $61.31 | $61.43 | $61.08 | $61.30 | $61.30 | 58,489 |
2023-12-04 | $61.41 | $61.55 | $61.16 | $61.50 | $61.50 | 66,259 |
2023-12-01 | $61.41 | $62.07 | $61.41 | $61.89 | $61.89 | 75,355 |
2023-11-30 | $61.62 | $61.65 | $61.17 | $61.65 | $61.65 | 73,081 |
2023-11-29 | $61.80 | $61.89 | $61.52 | $61.53 | $61.53 | 22,090 |
2023-11-28 | $61.78 | $61.87 | $61.44 | $61.65 | $61.65 | 26,878 |
2023-11-27 | $61.95 | $62.04 | $61.80 | $61.80 | $61.80 | 14,189 |
2023-11-24 | $62.10 | $62.11 | $62.01 | $62.03 | $62.03 | 14,151 |
2023-11-22 | $62.22 | $62.26 | $61.89 | $62.09 | $62.09 | 20,699 |
2023-11-21 | $62.17 | $62.20 | $61.90 | $62.09 | $62.09 | 72,481 |
2023-11-20 | $61.73 | $62.39 | $61.71 | $62.34 | $62.34 | 18,834 |
2023-11-17 | $61.47 | $61.73 | $61.45 | $61.69 | $61.69 | 16,308 |
2023-11-16 | $61.13 | $61.34 | $61.00 | $61.33 | $61.33 | 70,731 |
2023-11-15 | $61.84 | $61.84 | $61.29 | $61.37 | $61.37 | 17,084 |
2023-11-14 | $61.40 | $61.81 | $61.24 | $61.65 | $61.65 | 40,207 |
2023-11-13 | $60.22 | $60.83 | $60.22 | $60.66 | $60.66 | 17,916 |
2023-11-10 | $59.46 | $60.38 | $59.46 | $60.38 | $60.38 | 23,486 |
2023-11-09 | $59.68 | $59.84 | $59.12 | $59.15 | $59.15 | 17,708 |
2023-11-08 | $59.29 | $59.58 | $58.99 | $59.54 | $59.54 | 27,052 |
2023-11-07 | $59.03 | $59.22 | $58.91 | $59.16 | $59.16 | 47,288 |
2023-11-06 | $58.83 | $59.10 | $58.75 | $59.10 | $59.10 | 46,086 |
2023-11-03 | $58.39 | $58.95 | $58.39 | $58.65 | $58.65 | 14,019 |
2023-11-02 | $57.65 | $58.07 | $57.58 | $58.03 | $58.03 | 11,147 |
2023-11-01 | $56.32 | $57.06 | $56.32 | $56.99 | $56.99 | 25,073 |
2023-10-31 | $56.00 | $56.16 | $55.77 | $56.14 | $56.14 | 38,015 |
2023-10-30 | $55.87 | $56.26 | $55.75 | $56.11 | $56.11 | 94,724 |
2023-10-27 | $55.97 | $55.97 | $55.32 | $55.42 | $55.42 | 25,073 |
2023-10-26 | $56.27 | $56.29 | $55.45 | $55.69 | $55.69 | 59,622 |
2023-10-25 | $57.35 | $57.35 | $56.35 | $56.38 | $56.38 | 32,228 |
2023-10-24 | $57.22 | $57.59 | $57.05 | $57.38 | $57.38 | 138,477 |
2023-10-23 | $56.51 | $57.29 | $56.36 | $56.95 | $56.95 | 388,052 |
2023-10-20 | $57.22 | $57.22 | $56.56 | $56.56 | $56.56 | 13,825 |
2023-10-19 | $58.11 | $58.13 | $57.33 | $57.34 | $57.34 | 65,886 |
2023-10-18 | $58.40 | $58.40 | $57.72 | $57.84 | $57.84 | 16,871 |
2023-10-17 | $58.43 | $59.00 | $58.36 | $58.79 | $58.79 | 13,479 |
2023-10-16 | $58.54 | $59.06 | $58.54 | $59.00 | $59.00 | 68,627 |
2023-10-13 | $59.03 | $59.24 | $58.14 | $58.25 | $58.25 | 89,107 |
2023-10-12 | $59.24 | $59.50 | $58.71 | $58.93 | $58.93 | 12,003 |
2023-10-11 | $59.00 | $59.20 | $58.71 | $59.20 | $59.20 | 38,806 |
2023-10-10 | $58.40 | $59.08 | $58.37 | $58.74 | $58.74 | 22,827 |
2023-10-09 | $57.68 | $58.31 | $57.59 | $58.16 | $58.16 | 17,872 |
2023-10-06 | $56.70 | $58.10 | $56.55 | $57.92 | $57.92 | 35,391 |
2023-10-05 | $56.89 | $57.11 | $56.50 | $56.89 | $56.89 | 37,918 |
2023-10-04 | $56.53 | $56.96 | $56.38 | $56.91 | $56.91 | 19,746 |
2023-10-03 | $56.93 | $57.13 | $56.28 | $56.45 | $56.45 | 31,132 |
2023-10-02 | $57.35 | $57.56 | $56.90 | $57.28 | $57.28 | 30,023 |
2023-09-29 | $58.14 | $58.14 | $57.14 | $57.28 | $57.28 | 24,915 |
2023-09-28 | $57.29 | $58.07 | $57.27 | $57.79 | $57.79 | 159,260 |
2023-09-27 | $57.23 | $57.35 | $56.72 | $57.20 | $57.20 | 12,816 |
2023-09-26 | $57.36 | $57.42 | $56.92 | $57.00 | $57.00 | 12,084 |
2023-09-25 | $57.25 | $57.62 | $57.14 | $57.62 | $57.62 | 25,063 |
2023-09-22 | $57.44 | $57.73 | $57.36 | $57.46 | $57.46 | 18,196 |
2023-09-21 | $57.75 | $57.80 | $57.22 | $57.22 | $57.22 | 37,980 |
2023-09-20 | $59.01 | $59.19 | $58.36 | $58.36 | $58.36 | 16,089 |
2023-09-19 | $58.95 | $58.95 | $58.50 | $58.91 | $58.91 | 14,181 |
2023-09-18 | $58.80 | $59.17 | $58.80 | $58.99 | $58.99 | 16,972 |
2023-09-15 | $59.83 | $59.83 | $59.17 | $59.17 | $59.17 | 19,481 |
2023-09-14 | $59.75 | $59.98 | $59.74 | $59.95 | $59.95 | 13,757 |
2023-09-13 | $59.60 | $59.60 | $59.23 | $59.38 | $59.38 | 57,391 |
2023-09-12 | $59.27 | $59.77 | $59.27 | $59.67 | $59.67 | 130,534 |
2023-09-11 | $59.43 | $59.56 | $59.12 | $59.12 | $59.12 | 26,042 |
2023-09-08 | $58.97 | $59.42 | $58.97 | $59.17 | $59.17 | 86,812 |
2023-09-07 | $58.50 | $58.92 | $58.50 | $58.72 | $58.72 | 12,061 |
2023-09-06 | $58.47 | $58.47 | $58.07 | $58.43 | $58.43 | 21,905 |
2023-09-05 | $58.91 | $59.03 | $58.48 | $58.60 | $58.60 | 33,574 |
2023-09-01 | $58.65 | $58.94 | $58.64 | $58.82 | $58.82 | 80,999 |
2023-08-31 | $58.56 | $58.56 | $58.27 | $58.27 | $58.27 | 20,252 |
2023-08-30 | $58.44 | $58.71 | $58.44 | $58.48 | $58.48 | 19,120 |
2023-08-29 | $58.17 | $58.43 | $57.97 | $58.42 | $58.42 | 15,246 |
2023-08-28 | $57.96 | $58.28 | $57.94 | $58.14 | $58.14 | 15,764 |
2023-08-25 | $57.78 | $58.14 | $57.53 | $57.89 | $57.89 | 47,567 |
2023-08-24 | $57.79 | $57.94 | $57.54 | $57.54 | $57.54 | 134,840 |
2023-08-23 | $57.85 | $58.03 | $57.72 | $57.94 | $57.94 | 65,947 |
2023-08-22 | $58.15 | $58.15 | $57.73 | $57.79 | $57.79 | 10,139 |
2023-08-21 | $58.15 | $58.25 | $57.77 | $58.07 | $58.07 | 13,349 |
2023-08-18 | $57.52 | $58.13 | $57.35 | $58.05 | $58.05 | 14,690 |
2023-08-17 | $58.08 | $58.31 | $57.74 | $57.79 | $57.79 | 10,021 |
2023-08-16 | $58.16 | $58.50 | $57.89 | $57.97 | $57.97 | 20,200 |
2023-08-15 | $58.48 | $58.48 | $58.07 | $58.15 | $58.15 | 14,005 |
2023-08-14 | $58.62 | $58.79 | $58.48 | $58.79 | $58.79 | 13,178 |
2023-08-11 | $58.05 | $58.61 | $58.05 | $58.54 | $58.54 | 20,560 |
2023-08-10 | $58.18 | $58.50 | $57.96 | $58.02 | $58.02 | 12,781 |
2023-08-09 | $57.83 | $58.37 | $57.83 | $58.02 | $58.02 | 21,817 |
2023-08-08 | $57.31 | $57.80 | $57.31 | $57.80 | $57.80 | 30,572 |
2023-08-07 | $56.73 | $57.10 | $56.73 | $57.01 | $57.01 | 67,874 |
2023-08-04 | $56.97 | $57.12 | $56.49 | $56.49 | $56.49 | 13,125 |
2023-08-03 | $56.64 | $56.98 | $56.51 | $56.72 | $56.72 | 16,413 |
2023-08-02 | $56.82 | $56.93 | $56.63 | $56.73 | $56.73 | 20,959 |
2023-08-01 | $56.99 | $57.13 | $56.66 | $56.88 | $56.88 | 22,873 |
2023-07-31 | $56.91 | $56.97 | $56.76 | $56.92 | $56.92 | 13,243 |
2023-07-28 | $56.70 | $56.72 | $56.43 | $56.71 | $56.71 | 51,686 |
2023-07-27 | $57.00 | $57.00 | $56.52 | $56.55 | $56.55 | 11,114 |
2023-07-26 | $56.82 | $56.96 | $56.74 | $56.87 | $56.87 | 20,717 |
2023-07-25 | $56.82 | $57.10 | $56.82 | $57.03 | $57.03 | 38,701 |
2023-07-24 | $56.92 | $57.14 | $56.92 | $57.01 | $57.01 | 17,853 |
2023-07-21 | $56.90 | $56.96 | $56.66 | $56.88 | $56.88 | 85,845 |
2023-07-20 | $56.12 | $56.65 | $56.12 | $56.65 | $56.65 | 22,890 |
2023-07-19 | $55.79 | $56.15 | $55.79 | $55.85 | $55.85 | 22,499 |
2023-07-18 | $55.38 | $56.06 | $55.38 | $55.66 | $55.66 | 35,194 |
2023-07-17 | $55.19 | $55.49 | $55.14 | $55.37 | $55.37 | 22,007 |
2023-07-14 | $55.60 | $55.60 | $55.24 | $55.27 | $55.27 | 23,150 |
2023-07-13 | $55.72 | $55.72 | $55.38 | $55.43 | $55.43 | 19,769 |
2023-07-12 | $55.99 | $56.00 | $55.63 | $55.66 | $55.66 | 79,079 |
2023-07-11 | $55.42 | $55.71 | $55.35 | $55.69 | $55.69 | 11,212 |
2023-07-10 | $55.02 | $55.49 | $55.02 | $55.33 | $55.33 | 20,095 |
2023-07-07 | $55.02 | $55.39 | $54.94 | $54.94 | $54.94 | 50,527 |
2023-07-06 | $55.30 | $55.49 | $55.00 | $55.13 | $55.13 | 38,114 |
2023-07-05 | $55.88 | $55.88 | $55.56 | $55.72 | $55.72 | 66,423 |
2023-07-03 | $56.02 | $56.02 | $55.71 | $55.96 | $55.96 | 29,557 |
2023-06-30 | $55.69 | $56.09 | $55.69 | $55.94 | $55.94 | 12,569 |
2023-06-29 | $54.99 | $55.47 | $54.99 | $55.47 | $55.47 | 6,949 |
2023-06-28 | $55.03 | $55.03 | $54.63 | $54.98 | $54.98 | 15,303 |
2023-06-27 | $54.94 | $55.09 | $54.71 | $55.05 | $55.05 | 13,519 |
2023-06-26 | $54.84 | $54.99 | $54.59 | $54.87 | $54.87 | 21,939 |
2023-06-23 | $54.79 | $54.85 | $54.59 | $54.71 | $54.71 | 20,193 |
2023-06-22 | $54.82 | $55.02 | $54.75 | $54.97 | $54.97 | 19,198 |
2023-06-21 | $54.61 | $55.16 | $54.47 | $54.95 | $54.95 | 22,753 |
2023-06-20 | $54.82 | $54.92 | $54.55 | $54.64 | $54.64 | 31,960 |
2023-06-16 | $55.67 | $55.67 | $55.34 | $55.34 | $55.06 | 21,442 |
2023-06-15 | $54.82 | $55.64 | $54.82 | $55.47 | $55.19 | 25,599 |
2023-06-14 | $55.40 | $55.40 | $54.52 | $54.73 | $54.45 | 72,128 |
2023-06-13 | $55.19 | $55.51 | $55.19 | $55.33 | $55.05 | 31,536 |
2023-06-12 | $54.88 | $55.00 | $54.71 | $54.98 | $54.70 | 35,918 |
2023-06-09 | $55.10 | $55.30 | $54.95 | $55.10 | $54.82 | 39,952 |
2023-06-08 | $54.78 | $55.16 | $54.72 | $55.08 | $54.80 | 21,546 |
2023-06-07 | $54.53 | $54.85 | $54.39 | $54.78 | $54.50 | 13,390 |
2023-06-06 | $54.50 | $54.58 | $54.20 | $54.52 | $54.24 | 34,155 |
2023-06-05 | $54.86 | $54.92 | $54.53 | $54.59 | $54.31 | 31,610 |
2023-06-02 | $53.90 | $54.64 | $53.76 | $54.51 | $54.23 | 113,680 |
2023-06-01 | $53.21 | $53.68 | $52.81 | $53.54 | $53.54 | 26,938 |
2023-05-31 | $52.98 | $53.18 | $52.92 | $53.02 | $53.02 | 13,011 |
2023-05-30 | $53.33 | $53.39 | $53.14 | $53.33 | $53.33 | 20,310 |
2023-05-26 | $53.90 | $54.05 | $53.49 | $53.67 | $53.67 | 14,390 |
2023-05-25 | $53.99 | $53.99 | $53.49 | $53.78 | $53.78 | 22,053 |
2023-05-24 | $54.47 | $54.50 | $54.28 | $54.28 | $54.28 | 14,289 |
2023-05-23 | $54.76 | $54.85 | $54.41 | $54.49 | $54.49 | 44,526 |
2023-05-22 | $55.07 | $55.40 | $54.73 | $54.73 | $54.73 | 18,721 |
2023-05-19 | $54.96 | $55.31 | $54.94 | $55.03 | $55.03 | 8,511 |
2023-05-18 | $54.63 | $54.83 | $54.29 | $54.81 | $54.81 | 69,050 |
2023-05-17 | $54.56 | $54.91 | $54.25 | $54.76 | $54.76 | 16,401 |
2023-05-16 | $54.99 | $54.99 | $54.32 | $54.32 | $54.32 | 20,414 |
2023-05-15 | $55.17 | $55.18 | $54.90 | $55.08 | $55.08 | 75,134 |
2023-05-12 | $55.20 | $55.39 | $54.80 | $55.04 | $55.04 | 16,211 |
2023-05-11 | $55.01 | $55.02 | $54.66 | $54.95 | $54.95 | 66,874 |
2023-05-10 | $55.57 | $55.57 | $54.93 | $55.25 | $55.25 | 93,190 |
2023-05-09 | $55.22 | $55.58 | $55.22 | $55.31 | $55.31 | 18,318 |
2023-05-08 | $55.61 | $55.61 | $55.32 | $55.39 | $55.39 | 13,365 |
2023-05-05 | $55.04 | $55.53 | $55.03 | $55.29 | $55.29 | 47,315 |
2023-05-04 | $54.80 | $54.80 | $54.26 | $54.39 | $54.39 | 43,062 |
2023-05-03 | $55.20 | $55.53 | $54.86 | $54.88 | $54.88 | 66,741 |
2023-05-02 | $56.00 | $56.00 | $54.84 | $55.18 | $55.18 | 17,987 |
2023-05-01 | $56.01 | $56.33 | $56.00 | $56.17 | $56.17 | 61,114 |
2023-04-28 | $55.67 | $56.30 | $55.67 | $56.11 | $56.11 | 20,118 |
2023-04-27 | $55.43 | $55.80 | $54.94 | $55.74 | $55.74 | 13,349 |
2023-04-26 | $55.85 | $55.85 | $55.09 | $55.19 | $55.19 | 24,874 |
2023-04-25 | $56.48 | $56.48 | $56.04 | $56.11 | $56.11 | 15,616 |
2023-04-24 | $56.22 | $56.63 | $56.22 | $56.56 | $56.56 | 14,171 |
2023-04-21 | $56.38 | $56.38 | $56.04 | $56.18 | $56.18 | 27,994 |
2023-04-20 | $55.93 | $56.21 | $55.78 | $56.16 | $56.16 | 22,571 |
2023-04-19 | $56.27 | $56.40 | $56.05 | $56.19 | $56.19 | 26,353 |
2023-04-18 | $56.47 | $56.48 | $56.27 | $56.43 | $56.43 | 36,954 |
2023-04-17 | $56.47 | $56.57 | $56.13 | $56.31 | $56.31 | 26,832 |
2023-04-14 | $56.65 | $56.72 | $56.23 | $56.44 | $56.44 | 20,574 |
2023-04-13 | $56.30 | $56.70 | $56.10 | $56.70 | $56.70 | 20,276 |
2023-04-12 | $56.33 | $56.60 | $56.18 | $56.21 | $56.21 | 32,828 |
2023-04-11 | $56.03 | $56.36 | $55.91 | $56.06 | $56.06 | 19,133 |
2023-04-10 | $55.67 | $55.91 | $55.67 | $55.86 | $55.86 | 35,873 |
2023-04-06 | $55.95 | $55.95 | $55.63 | $55.64 | $55.64 | 18,438 |
2023-04-05 | $55.25 | $55.85 | $55.25 | $55.82 | $55.82 | 33,751 |
2023-04-04 | $55.88 | $55.88 | $54.89 | $55.12 | $55.12 | 29,435 |
2023-04-03 | $55.18 | $55.93 | $55.18 | $55.79 | $55.79 | 49,507 |
2023-03-31 | $54.23 | $54.53 | $54.23 | $54.53 | $54.53 | 41,781 |
2023-03-30 | $54.21 | $54.21 | $53.85 | $54.10 | $54.10 | 23,097 |
2023-03-29 | $53.82 | $53.98 | $53.69 | $53.95 | $53.95 | 23,549 |
2023-03-28 | $53.16 | $53.67 | $53.16 | $53.52 | $53.52 | 26,938 |
2023-03-27 | $52.88 | $53.44 | $52.87 | $53.21 | $53.21 | 42,010 |
2023-03-24 | $51.96 | $52.74 | $51.67 | $52.61 | $52.61 | 76,812 |
2023-03-23 | $52.67 | $53.01 | $51.94 | $52.22 | $52.22 | 23,486 |
2023-03-22 | $53.28 | $53.45 | $52.41 | $52.41 | $52.41 | 26,910 |
2023-03-21 | $53.12 | $53.50 | $53.04 | $53.32 | $53.32 | 83,073 |
2023-03-20 | $51.73 | $52.77 | $51.73 | $52.61 | $52.61 | 64,878 |
2023-03-17 | $52.72 | $52.77 | $51.95 | $52.01 | $51.67 | 98,694 |
2023-03-16 | $51.76 | $52.84 | $51.76 | $52.77 | $52.43 | 57,225 |
2023-03-15 | $52.30 | $52.53 | $51.82 | $52.42 | $52.08 | 119,518 |
2023-03-14 | $53.17 | $53.61 | $52.72 | $53.27 | $52.92 | 39,149 |
2023-03-13 | $52.35 | $53.52 | $52.34 | $52.81 | $52.47 | 30,253 |
2023-03-10 | $53.46 | $53.83 | $52.80 | $52.94 | $52.94 | 24,592 |
2023-03-09 | $54.25 | $54.52 | $53.35 | $53.44 | $53.44 | 47,137 |
2023-03-08 | $54.42 | $54.47 | $53.77 | $54.10 | $54.10 | 331,215 |
2023-03-07 | $55.19 | $55.19 | $54.27 | $54.41 | $54.41 | 81,897 |
2023-03-06 | $54.98 | $55.23 | $54.86 | $55.23 | $55.23 | 15,492 |
2023-03-03 | $54.44 | $54.98 | $54.17 | $54.91 | $54.91 | 56,022 |
2023-03-02 | $54.00 | $54.59 | $53.86 | $54.49 | $54.49 | 23,881 |
2023-03-01 | $53.77 | $54.14 | $53.75 | $54.11 | $54.11 | 33,276 |
2023-02-28 | $54.71 | $54.71 | $53.86 | $53.94 | $53.94 | 29,349 |
2023-02-27 | $54.82 | $54.82 | $54.42 | $54.53 | $54.53 | 24,968 |
2023-02-24 | $54.45 | $54.63 | $54.17 | $54.49 | $54.49 | 20,630 |
2023-02-23 | $54.94 | $54.98 | $54.40 | $54.74 | $54.74 | 34,399 |
2023-02-22 | $54.74 | $54.92 | $54.39 | $54.48 | $54.48 | 17,088 |
2023-02-21 | $54.76 | $55.09 | $54.69 | $54.73 | $54.73 | 23,322 |
2023-02-17 | $55.09 | $55.17 | $54.89 | $55.09 | $55.09 | 15,024 |
2023-02-16 | $55.56 | $55.87 | $55.36 | $55.36 | $55.36 | 29,667 |
2023-02-15 | $56.04 | $56.04 | $55.55 | $55.85 | $55.85 | 58,214 |
2023-02-14 | $56.30 | $56.69 | $56.03 | $56.20 | $56.20 | 30,641 |
2023-02-13 | $56.31 | $56.45 | $56.14 | $56.42 | $56.42 | 28,145 |
2023-02-10 | $55.47 | $56.31 | $55.47 | $56.23 | $56.23 | 40,091 |
2023-02-09 | $55.57 | $55.69 | $55.16 | $55.18 | $55.18 | 34,951 |
2023-02-08 | $55.33 | $55.55 | $55.17 | $55.27 | $55.27 | 138,220 |
2023-02-07 | $55.01 | $55.60 | $54.76 | $55.58 | $55.58 | 44,699 |
2023-02-06 | $54.82 | $54.97 | $54.70 | $54.90 | $54.90 | 50,103 |
2023-02-03 | $55.32 | $55.36 | $54.85 | $54.91 | $54.91 | 37,897 |
2023-02-02 | $55.99 | $55.99 | $54.75 | $55.09 | $55.09 | 106,883 |
2023-02-01 | $56.48 | $56.48 | $55.55 | $56.03 | $56.03 | 42,050 |
2023-01-31 | $55.83 | $56.52 | $55.70 | $56.52 | $56.52 | 30,961 |
2023-01-30 | $56.17 | $56.39 | $55.69 | $55.76 | $55.76 | 71,085 |
2023-01-27 | $56.83 | $56.85 | $56.30 | $56.30 | $56.30 | 31,770 |
2023-01-26 | $56.53 | $56.92 | $56.36 | $56.92 | $56.92 | 38,932 |
2023-01-25 | $55.95 | $56.21 | $55.67 | $56.21 | $56.21 | 91,444 |
2023-01-24 | $56.03 | $56.19 | $55.63 | $56.14 | $56.14 | 47,538 |
2023-01-23 | $56.11 | $56.51 | $55.98 | $56.05 | $56.05 | 52,961 |
2023-01-20 | $55.56 | $56.07 | $55.38 | $56.04 | $56.04 | 46,445 |
2023-01-19 | $55.36 | $55.79 | $55.30 | $55.62 | $55.62 | 62,667 |
2023-01-18 | $56.75 | $56.76 | $55.44 | $55.44 | $55.44 | 56,297 |
2023-01-17 | $56.76 | $56.99 | $56.45 | $56.52 | $56.52 | 86,067 |
2023-01-13 | $56.47 | $56.81 | $56.29 | $56.66 | $56.66 | 36,878 |
2023-01-12 | $56.76 | $56.88 | $56.28 | $56.63 | $56.63 | 99,107 |
2023-01-11 | $56.43 | $56.47 | $56.10 | $56.47 | $56.47 | 95,822 |
2023-01-10 | $56.14 | $56.20 | $55.66 | $56.07 | $56.07 | 77,626 |
2023-01-09 | $57.05 | $57.05 | $55.97 | $56.06 | $56.06 | 110,732 |
2023-01-06 | $56.24 | $56.81 | $56.15 | $56.63 | $56.63 | 23,458 |
2023-01-05 | $55.63 | $55.91 | $55.48 | $55.72 | $55.72 | 52,280 |
2023-01-04 | $55.85 | $56.09 | $55.49 | $55.78 | $55.78 | 95,840 |
2023-01-03 | $56.84 | $56.84 | $55.39 | $55.87 | $55.87 | 76,185 |
2022-12-30 | $56.63 | $56.79 | $56.31 | $56.78 | $56.78 | 42,402 |
2022-12-29 | $56.52 | $56.91 | $56.51 | $56.68 | $56.68 | 41,885 |
2022-12-28 | $57.13 | $57.17 | $56.28 | $56.28 | $56.28 | 41,079 |
2022-12-27 | $57.07 | $57.15 | $56.88 | $57.10 | $57.10 | 36,552 |
2022-12-23 | $56.31 | $56.85 | $56.20 | $56.81 | $56.81 | 32,231 |
2022-12-22 | $56.52 | $56.52 | $55.36 | $56.16 | $56.16 | 27,858 |
2022-12-21 | $56.46 | $56.77 | $56.30 | $56.61 | $56.61 | 29,779 |
2022-12-20 | $55.76 | $56.15 | $55.53 | $55.81 | $55.81 | 23,820 |
2022-12-19 | $55.99 | $56.02 | $55.33 | $55.65 | $55.65 | 89,827 |
2022-12-16 | $55.95 | $56.27 | $55.54 | $56.08 | $55.78 | 76,355 |
2022-12-15 | $56.91 | $56.96 | $56.25 | $56.65 | $56.35 | 241,110 |
2022-12-14 | $57.77 | $58.01 | $57.18 | $57.47 | $57.16 | 66,923 |
2022-12-13 | $58.43 | $58.43 | $57.39 | $57.54 | $57.23 | 92,476 |
2022-12-12 | $56.87 | $57.53 | $56.68 | $57.48 | $57.17 | 31,759 |
2022-12-09 | $57.39 | $57.39 | $56.55 | $56.55 | $56.25 | 25,427 |
2022-12-08 | $57.56 | $57.70 | $57.22 | $57.31 | $57.00 | 75,590 |
2022-12-07 | $57.27 | $57.65 | $57.10 | $57.22 | $56.91 | 25,771 |
2022-12-06 | $57.75 | $57.88 | $56.80 | $57.34 | $57.03 | 74,984 |
2022-12-05 | $58.72 | $58.72 | $57.51 | $57.84 | $57.53 | 182,856 |
2022-12-02 | $58.41 | $58.78 | $58.39 | $58.70 | $58.39 | 32,068 |
2022-12-01 | $59.20 | $59.24 | $58.47 | $58.62 | $58.31 | 75,600 |
2022-11-30 | $58.30 | $59.10 | $57.74 | $58.95 | $58.63 | 129,854 |
2022-11-29 | $58.14 | $58.22 | $57.83 | $58.07 | $57.76 | 78,470 |
2022-11-28 | $58.28 | $58.43 | $57.89 | $57.94 | $57.63 | 22,908 |
2022-11-25 | $58.72 | $58.93 | $58.64 | $58.65 | $58.33 | 19,951 |
2022-11-23 | $58.52 | $58.64 | $58.21 | $58.49 | $58.18 | 220,276 |
2022-11-22 | $58.20 | $58.69 | $58.04 | $58.61 | $58.61 | 31,649 |
2022-11-21 | $57.53 | $57.80 | $56.96 | $57.62 | $57.62 | 38,120 |
2022-11-18 | $57.57 | $57.81 | $57.35 | $57.76 | $57.76 | 56,668 |
2022-11-17 | $56.83 | $57.46 | $56.72 | $57.46 | $57.46 | 25,626 |
2022-11-16 | $57.47 | $57.79 | $57.16 | $57.20 | $57.20 | 104,600 |
2022-11-15 | $57.82 | $57.82 | $57.00 | $57.50 | $57.50 | 106,807 |
2022-11-14 | $57.46 | $58.06 | $57.25 | $57.25 | $57.25 | 25,615 |
2022-11-11 | $57.98 | $57.98 | $56.82 | $57.33 | $57.33 | 112,167 |
2022-11-10 | $57.62 | $57.62 | $56.93 | $57.52 | $57.52 | 48,105 |
2022-11-09 | $57.56 | $57.56 | $56.24 | $56.33 | $56.33 | 80,423 |
2022-11-08 | $57.57 | $58.01 | $57.25 | $57.79 | $57.79 | 47,624 |
2022-11-07 | $57.09 | $57.48 | $57.00 | $57.43 | $57.43 | 20,974 |
2022-11-04 | $57.53 | $57.53 | $56.19 | $57.20 | $57.20 | 130,871 |
2022-11-03 | $55.85 | $57.03 | $55.82 | $56.69 | $56.69 | 44,315 |
2022-11-02 | $57.24 | $57.66 | $56.35 | $56.35 | $56.35 | 65,624 |
2022-11-01 | $57.35 | $57.49 | $56.91 | $57.16 | $57.16 | 193,259 |
2022-10-31 | $57.00 | $57.68 | $57.00 | $57.14 | $57.14 | 134,686 |
2022-10-28 | $56.71 | $57.28 | $56.66 | $57.25 | $57.25 | 15,867 |
2022-10-27 | $56.63 | $56.91 | $56.29 | $56.29 | $56.29 | 41,211 |
2022-10-26 | $56.00 | $56.61 | $55.98 | $56.23 | $56.23 | 54,596 |
2022-10-25 | $55.52 | $55.78 | $55.29 | $55.69 | $55.69 | 571,137 |
2022-10-24 | $55.38 | $55.74 | $55.11 | $55.64 | $55.64 | 26,056 |
2022-10-21 | $53.75 | $54.94 | $53.51 | $54.84 | $54.84 | 56,991 |
2022-10-20 | $53.74 | $54.17 | $53.44 | $53.53 | $53.53 | 12,899 |
2022-10-19 | $53.75 | $53.75 | $53.38 | $53.66 | $53.66 | 5,502 |
2022-10-18 | $53.91 | $53.91 | $53.18 | $53.61 | $53.61 | 35,393 |
2022-10-17 | $53.05 | $53.33 | $52.90 | $53.02 | $53.02 | 14,585 |
2022-10-14 | $53.42 | $53.47 | $52.29 | $52.29 | $52.29 | 13,563 |
2022-10-13 | $51.04 | $53.54 | $51.04 | $53.45 | $53.45 | 57,155 |
2022-10-12 | $52.10 | $52.22 | $51.87 | $51.88 | $51.88 | 28,539 |
2022-10-11 | $52.11 | $52.59 | $52.00 | $52.00 | $52.00 | 2,793 |
2022-10-10 | $52.25 | $52.30 | $51.94 | $52.03 | $52.03 | 4,379 |
2022-10-07 | $52.76 | $52.97 | $52.36 | $52.36 | $52.36 | 7,032 |
2022-10-06 | $53.49 | $53.49 | $53.21 | $53.21 | $53.21 | 6,656 |
2022-10-05 | $53.27 | $53.68 | $52.74 | $53.35 | $53.35 | 25,571 |
2022-10-04 | $52.57 | $53.09 | $52.57 | $53.09 | $53.09 | 3,824 |
2022-10-03 | $51.46 | $52.03 | $51.46 | $51.84 | $51.84 | 1,878 |
2022-09-30 | $50.88 | $50.88 | $50.31 | $50.31 | $50.31 | 9,442 |
2022-09-29 | $50.88 | $50.96 | $50.65 | $50.94 | $50.94 | 9,642 |
2022-09-28 | $50.53 | $51.64 | $50.53 | $51.51 | $51.51 | 5,911 |
2022-09-27 | $50.11 | $50.24 | $49.92 | $50.16 | $50.16 | 20,309 |
2022-09-26 | $50.42 | $50.76 | $50.01 | $50.02 | $50.02 | 5,639 |
2022-09-23 | $51.55 | $51.55 | $50.31 | $50.71 | $50.71 | 10,210 |
2022-09-22 | $52.29 | $52.62 | $52.14 | $52.16 | $52.16 | 592,994 |
2022-09-21 | $53.28 | $53.36 | $52.22 | $52.22 | $52.22 | 5,141 |
2022-09-20 | $52.49 | $52.87 | $52.49 | $52.87 | $52.87 | 27,315 |
2022-09-19 | $52.86 | $53.20 | $52.83 | $53.20 | $53.20 | 4,918 |
2022-09-16 | $53.14 | $53.48 | $52.93 | $53.41 | $53.14 | 10,581 |
2022-09-15 | $54.02 | $54.20 | $53.49 | $53.75 | $53.47 | 10,368 |
2022-09-14 | $54.06 | $54.23 | $53.77 | $54.07 | $53.79 | 11,447 |
2022-09-13 | $55.27 | $55.27 | $53.82 | $53.93 | $53.65 | 13,224 |
2022-09-12 | $56.22 | $56.22 | $55.86 | $56.02 | $55.73 | 6,661 |
2022-09-09 | $55.22 | $55.64 | $55.22 | $55.59 | $55.59 | 28,641 |
2022-09-08 | $54.20 | $54.80 | $54.20 | $54.79 | $54.79 | 16,525 |
2022-09-07 | $53.70 | $54.50 | $53.67 | $54.37 | $54.37 | 10,167 |
2022-09-06 | $53.90 | $54.01 | $53.58 | $53.66 | $53.66 | 6,371 |
2022-09-02 | $54.80 | $55.02 | $53.64 | $53.87 | $53.87 | 22,393 |
2022-09-01 | $53.87 | $54.27 | $53.59 | $54.27 | $54.27 | 13,531 |
2022-08-31 | $54.97 | $54.97 | $54.36 | $54.36 | $54.36 | 4,010 |
2022-08-30 | $55.42 | $55.42 | $54.67 | $54.90 | $54.90 | 5,330 |
2022-08-29 | $55.54 | $55.93 | $55.52 | $55.59 | $55.59 | 27,241 |
2022-08-26 | $56.82 | $57.21 | $55.73 | $55.73 | $55.73 | 12,727 |
2022-08-25 | $56.99 | $57.36 | $56.87 | $57.36 | $57.36 | 14,270 |
2022-08-24 | $56.30 | $56.73 | $56.30 | $56.65 | $56.65 | 12,393 |
2022-08-23 | $56.63 | $56.76 | $56.36 | $56.47 | $56.47 | 18,539 |
2022-08-22 | $56.34 | $56.54 | $56.21 | $56.37 | $56.37 | 7,482 |
2022-08-19 | $57.58 | $57.58 | $57.18 | $57.35 | $57.35 | 24,404 |
2022-08-18 | $57.82 | $58.03 | $57.69 | $57.90 | $57.90 | 15,965 |
2022-08-17 | $57.56 | $57.85 | $57.28 | $57.54 | $57.54 | 22,828 |
2022-08-16 | $57.81 | $58.04 | $57.71 | $57.88 | $57.88 | 7,737 |
2022-08-15 | $57.38 | $57.81 | $57.11 | $57.74 | $57.74 | 14,321 |
2022-08-12 | $56.95 | $57.67 | $56.95 | $57.67 | $57.67 | 14,822 |
2022-08-11 | $56.76 | $57.09 | $56.68 | $56.77 | $56.77 | 17,257 |
2022-08-10 | $56.27 | $56.46 | $56.22 | $56.44 | $56.44 | 11,109 |
2022-08-09 | $55.71 | $55.71 | $55.40 | $55.49 | $55.49 | 14,652 |
2022-08-08 | $55.47 | $55.76 | $55.31 | $55.41 | $55.41 | 39,567 |
2022-08-05 | $54.94 | $55.54 | $54.80 | $55.51 | $55.51 | 51,646 |
2022-08-04 | $55.43 | $55.45 | $55.24 | $55.25 | $55.25 | 17,955 |
2022-08-03 | $55.40 | $55.87 | $55.40 | $55.77 | $55.77 | 31,324 |
2022-08-02 | $55.44 | $55.88 | $55.27 | $55.34 | $55.34 | 33,911 |
2022-08-01 | $55.46 | $55.85 | $55.44 | $55.63 | $55.63 | 15,616 |
2022-07-29 | $55.65 | $56.15 | $55.55 | $56.02 | $56.02 | 22,452 |
2022-07-28 | $54.87 | $55.34 | $54.51 | $55.23 | $55.23 | 594,064 |
2022-07-27 | $53.81 | $54.83 | $53.71 | $54.60 | $54.60 | 17,941 |
2022-07-26 | $53.73 | $53.73 | $53.09 | $53.25 | $53.25 | 13,921 |
2022-07-25 | $53.48 | $53.69 | $53.42 | $53.69 | $53.69 | 4,043 |
2022-07-22 | $53.72 | $53.72 | $53.09 | $53.16 | $53.16 | 49,879 |
2022-07-21 | $53.46 | $53.73 | $53.11 | $53.73 | $53.73 | 32,957 |
2022-07-20 | $53.11 | $53.69 | $53.11 | $53.55 | $53.55 | 8,675 |
2022-07-19 | $52.91 | $53.59 | $52.91 | $53.53 | $53.53 | 21,825 |
2022-07-18 | $52.74 | $52.81 | $51.91 | $52.02 | $52.02 | 6,451 |
2022-07-15 | $52.22 | $52.35 | $52.06 | $52.35 | $52.35 | 16,244 |
2022-07-14 | $50.49 | $51.28 | $50.47 | $51.28 | $51.28 | 6,209 |
2022-07-13 | $51.69 | $51.98 | $51.59 | $51.59 | $51.59 | 8,779 |
2022-07-12 | $52.39 | $52.59 | $51.96 | $52.01 | $52.01 | 7,089 |
2022-07-11 | $52.78 | $52.83 | $52.49 | $52.51 | $52.51 | 2,820 |
2022-07-08 | $53.00 | $53.32 | $52.91 | $53.05 | $53.05 | 6,025 |
2022-07-07 | $52.43 | $53.23 | $52.43 | $53.01 | $53.01 | 11,334 |
2022-07-06 | $52.00 | $52.43 | $51.66 | $52.13 | $52.13 | 26,438 |
2022-07-05 | $51.44 | $52.09 | $50.91 | $52.05 | $52.05 | 18,458 |
2022-07-01 | $52.13 | $52.49 | $51.58 | $52.38 | $52.38 | 11,644 |
2022-06-30 | $51.94 | $52.31 | $51.62 | $51.91 | $51.91 | 4,683 |
2022-06-29 | $52.87 | $52.89 | $52.36 | $52.47 | $52.47 | 7,081 |
2022-06-28 | $53.95 | $54.03 | $52.73 | $52.77 | $52.77 | 28,684 |
2022-06-27 | $53.34 | $53.62 | $53.25 | $53.38 | $53.38 | 12,201 |
2022-06-24 | $52.39 | $53.29 | $52.39 | $53.26 | $53.26 | 58,612 |
2022-06-23 | $51.94 | $52.05 | $51.17 | $51.80 | $51.80 | 13,561 |
2022-06-22 | $51.39 | $52.30 | $51.39 | $51.88 | $51.88 | 13,432 |
2022-06-21 | $51.20 | $52.22 | $51.20 | $52.01 | $52.01 | 25,928 |
2022-06-17 | $51.28 | $51.28 | $50.26 | $50.56 | $50.34 | 48,932 |
2022-06-16 | $51.25 | $51.43 | $50.67 | $51.14 | $50.91 | 13,682 |
2022-06-15 | $52.90 | $53.02 | $52.22 | $52.69 | $52.46 | 81,126 |
2022-06-14 | $52.60 | $53.03 | $52.03 | $52.23 | $52.00 | 89,648 |
2022-06-13 | $53.17 | $53.32 | $52.43 | $52.63 | $52.40 | 36,277 |
2022-06-10 | $55.11 | $55.11 | $54.56 | $54.56 | $54.32 | 7,185 |
2022-06-09 | $57.03 | $57.16 | $56.00 | $56.00 | $55.75 | 3,889 |
2022-06-08 | $57.63 | $57.75 | $57.14 | $57.22 | $56.97 | 13,222 |
2022-06-07 | $56.79 | $57.79 | $56.79 | $57.68 | $57.42 | 7,560 |
2022-06-06 | $57.52 | $57.60 | $56.89 | $57.03 | $56.78 | 27,554 |
2022-06-03 | $56.99 | $57.08 | $56.74 | $56.87 | $56.62 | 51,975 |
2022-06-02 | $56.49 | $57.36 | $56.32 | $57.36 | $57.11 | 11,743 |
2022-06-01 | $57.27 | $57.28 | $56.20 | $56.63 | $56.38 | 29,215 |
2022-05-31 | $57.21 | $57.56 | $56.80 | $56.80 | $56.55 | 61,794 |
2022-05-27 | $56.76 | $57.40 | $56.69 | $57.40 | $57.15 | 22,915 |
2022-05-26 | $55.98 | $56.44 | $55.98 | $56.21 | $55.96 | 32,463 |
2022-05-25 | $54.60 | $55.44 | $54.60 | $55.17 | $54.93 | 24,875 |
2022-05-24 | $54.30 | $54.63 | $53.94 | $54.62 | $54.38 | 7,469 |
2022-05-23 | $55.04 | $55.07 | $54.65 | $54.89 | $54.64 | 10,030 |
2022-05-20 | $54.30 | $54.30 | $52.65 | $53.74 | $53.50 | 29,339 |
2022-05-19 | $53.53 | $54.38 | $53.50 | $53.84 | $53.61 | 29,359 |
2022-05-18 | $56.04 | $56.04 | $54.02 | $54.08 | $53.84 | 33,513 |
2022-05-17 | $56.17 | $56.43 | $55.93 | $56.37 | $56.12 | 13,879 |
2022-05-16 | $55.36 | $56.07 | $55.36 | $55.53 | $55.28 | 11,947 |
2022-05-13 | $55.08 | $55.68 | $55.06 | $55.49 | $55.24 | 61,344 |
2022-05-12 | $54.10 | $54.49 | $53.42 | $54.22 | $53.98 | 45,694 |
2022-05-11 | $54.86 | $55.89 | $54.49 | $54.49 | $54.24 | 53,352 |
2022-05-10 | $55.45 | $55.59 | $54.40 | $54.73 | $54.49 | 35,278 |
2022-05-09 | $55.72 | $55.72 | $54.47 | $54.70 | $54.46 | 6,982 |
2022-05-06 | $56.33 | $56.90 | $55.96 | $56.67 | $56.42 | 10,913 |
2022-05-05 | $57.65 | $57.84 | $56.13 | $56.62 | $56.37 | 9,189 |
2022-05-04 | $56.79 | $58.33 | $56.55 | $58.25 | $57.99 | 30,043 |
2022-05-03 | $56.32 | $56.97 | $56.22 | $56.57 | $56.32 | 25,279 |
2022-05-02 | $55.93 | $56.38 | $55.07 | $56.14 | $55.89 | 32,540 |
2022-04-29 | $57.76 | $57.76 | $55.93 | $55.93 | $55.68 | 9,054 |
2022-04-28 | $57.43 | $58.37 | $56.99 | $58.06 | $57.80 | 57,477 |
2022-04-27 | $56.81 | $57.47 | $56.63 | $56.89 | $56.64 | 27,636 |
2022-04-26 | $57.95 | $58.01 | $57.15 | $57.15 | $56.89 | 39,449 |
2022-04-25 | $57.60 | $58.20 | $56.80 | $58.09 | $57.83 | 8,102 |
2022-04-22 | $59.48 | $59.52 | $57.94 | $57.94 | $57.68 | 5,210 |
2022-04-21 | $61.20 | $61.25 | $59.81 | $59.86 | $59.60 | 4,635 |
2022-04-20 | $61.04 | $61.19 | $60.85 | $60.92 | $60.65 | 7,449 |
2022-04-19 | $60.47 | $60.73 | $60.38 | $60.64 | $60.37 | 15,910 |
2022-04-18 | $60.13 | $60.30 | $59.80 | $60.01 | $59.74 | 82,878 |
2022-04-14 | $60.35 | $60.54 | $60.00 | $60.00 | $59.74 | 62,409 |
2022-04-13 | $59.98 | $60.58 | $59.93 | $60.54 | $60.27 | 48,421 |
2022-04-12 | $60.70 | $60.83 | $59.85 | $60.02 | $59.75 | 29,590 |
2022-04-11 | $60.72 | $60.72 | $60.12 | $60.12 | $59.85 | 61,353 |
2022-04-08 | $61.23 | $61.58 | $61.12 | $61.34 | $61.07 | 54,616 |
2022-04-07 | $60.68 | $61.22 | $60.53 | $61.17 | $60.90 | 3,188 |
2022-04-06 | $60.45 | $60.86 | $60.35 | $60.76 | $60.49 | 9,679 |
2022-04-05 | $61.32 | $61.36 | $60.70 | $60.70 | $60.43 | 4,404 |
2022-04-04 | $61.15 | $61.40 | $61.04 | $61.27 | $61.00 | 86,623 |
2022-04-01 | $61.21 | $61.22 | $60.86 | $61.22 | $60.95 | 6,799 |
2022-03-31 | $61.92 | $61.95 | $61.14 | $61.14 | $60.87 | 4,372 |
2022-03-30 | $62.11 | $62.11 | $61.79 | $61.89 | $61.62 | 4,252 |
2022-03-29 | $62.20 | $62.20 | $61.80 | $62.18 | $61.90 | 44,078 |
2022-03-28 | $61.42 | $61.77 | $61.27 | $61.77 | $61.49 | 14,507 |
2022-03-25 | $61.43 | $61.81 | $61.43 | $61.81 | $61.54 | 4,581 |
2022-03-24 | $60.75 | $61.33 | $60.75 | $61.33 | $61.06 | 2,323 |
2022-03-23 | $60.97 | $60.97 | $60.40 | $60.40 | $60.13 | 10,151 |
2022-03-22 | $60.78 | $61.12 | $60.78 | $60.98 | $60.71 | 4,851 |
2022-03-21 | $60.16 | $60.69 | $60.16 | $60.54 | $60.27 | 8,199 |
2022-03-18 | $59.59 | $60.30 | $59.51 | $60.30 | $59.89 | 18,981 |
2022-03-17 | $59.08 | $59.51 | $58.73 | $59.51 | $59.11 | 29,301 |
2022-03-16 | $58.23 | $58.94 | $57.74 | $58.78 | $58.39 | 11,689 |
2022-03-15 | $56.39 | $57.12 | $56.39 | $57.07 | $56.69 | 7,526 |
2022-03-14 | $56.99 | $56.99 | $56.04 | $56.12 | $55.75 | 2,531 |
2022-03-11 | $57.41 | $57.58 | $56.65 | $56.65 | $56.27 | 16,881 |
2022-03-10 | $56.71 | $57.33 | $56.65 | $57.33 | $56.94 | 4,277 |
2022-03-09 | $56.86 | $57.83 | $56.86 | $57.49 | $57.10 | 12,207 |
2022-03-08 | $55.56 | $56.91 | $55.25 | $55.46 | $55.09 | 4,613 |
2022-03-07 | $57.60 | $57.60 | $55.43 | $55.43 | $55.06 | 14,376 |
2022-03-04 | $58.05 | $58.05 | $57.35 | $57.82 | $57.43 | 5,337 |
2022-03-03 | $59.67 | $59.67 | $58.64 | $58.88 | $58.49 | 4,716 |
2022-03-02 | $58.45 | $59.38 | $58.45 | $59.16 | $58.76 | 130,773 |
2022-03-01 | $59.34 | $59.34 | $57.67 | $57.87 | $57.49 | 10,863 |
2022-02-28 | $58.78 | $59.41 | $58.59 | $59.18 | $58.78 | 7,859 |
2022-02-25 | $58.31 | $59.44 | $58.02 | $59.44 | $59.04 | 7,426 |
2022-02-24 | $55.46 | $58.07 | $55.46 | $57.99 | $57.60 | 94,892 |
2022-02-23 | $59.04 | $59.04 | $57.01 | $57.01 | $56.63 | 55,360 |
2022-02-22 | $58.68 | $58.85 | $57.85 | $58.11 | $57.72 | 44,613 |
2022-02-18 | $59.18 | $59.64 | $58.71 | $58.82 | $58.43 | 15,990 |
2022-02-17 | $60.20 | $60.20 | $59.34 | $59.34 | $58.94 | 2,611 |
2022-02-16 | $60.60 | $61.19 | $60.49 | $61.15 | $60.74 | 9,071 |
2022-02-15 | $60.57 | $60.88 | $60.57 | $60.84 | $60.43 | 2,228 |
2022-02-14 | $60.20 | $60.25 | $59.63 | $59.92 | $59.52 | 3,902 |
2022-02-11 | $61.46 | $61.80 | $60.05 | $60.40 | $60.00 | 5,261 |
2022-02-10 | $61.97 | $62.74 | $61.44 | $61.70 | $61.29 | 4,096 |
2022-02-09 | $62.15 | $62.67 | $62.15 | $62.63 | $62.21 | 40,412 |
2022-02-08 | $60.86 | $61.52 | $60.68 | $61.52 | $61.10 | 1,878 |
2022-02-07 | $61.27 | $61.36 | $60.74 | $60.76 | $60.35 | 11,794 |
2022-02-04 | $61.20 | $61.27 | $60.40 | $61.16 | $60.75 | 33,563 |
2022-02-03 | $61.75 | $62.11 | $60.94 | $60.94 | $60.53 | 17,747 |
2022-02-02 | $62.03 | $62.40 | $62.03 | $62.40 | $61.98 | 7,204 |
2022-02-01 | $60.57 | $61.16 | $60.27 | $61.16 | $60.75 | 71,668 |
2022-01-31 | $59.72 | $60.41 | $59.56 | $60.41 | $60.01 | 15,544 |
2022-01-28 | $58.59 | $59.29 | $58.19 | $59.29 | $58.89 | 7,365 |
2022-01-27 | $59.67 | $59.74 | $58.19 | $58.34 | $57.95 | 3,697 |
2022-01-26 | $59.55 | $60.08 | $58.54 | $58.54 | $58.15 | 22,394 |
2022-01-25 | $57.94 | $59.37 | $57.94 | $58.84 | $58.45 | 41,196 |
2022-01-24 | $57.93 | $59.52 | $57.21 | $59.52 | $59.12 | 38,377 |
2022-01-21 | $60.03 | $60.58 | $59.26 | $59.32 | $58.92 | 22,279 |
2022-01-20 | $61.61 | $62.25 | $60.43 | $60.43 | $60.03 | 18,679 |
2022-01-19 | $62.53 | $62.53 | $61.28 | $61.28 | $60.87 | 22,011 |
2022-01-18 | $62.84 | $62.84 | $62.12 | $62.15 | $61.73 | 15,669 |
2022-01-14 | $63.35 | $63.77 | $63.06 | $63.77 | $63.35 | 6,530 |
2022-01-13 | $65.10 | $65.12 | $63.97 | $63.97 | $63.54 | 6,148 |
2022-01-12 | $65.11 | $65.11 | $64.46 | $64.71 | $64.28 | 7,714 |
2022-01-11 | $63.93 | $64.37 | $63.49 | $64.37 | $63.94 | 17,642 |
2022-01-10 | $63.43 | $63.83 | $62.87 | $63.83 | $63.41 | 141,789 |
2022-01-07 | $64.37 | $64.37 | $63.85 | $64.06 | $63.63 | 2,618 |
2022-01-06 | $64.08 | $64.36 | $64.00 | $64.16 | $63.73 | 3,431 |
2022-01-05 | $65.53 | $65.53 | $63.92 | $63.92 | $63.49 | 4,431 |
2022-01-04 | $65.03 | $65.62 | $65.03 | $65.52 | $65.09 | 23,553 |
2022-01-03 | $64.60 | $64.60 | $64.39 | $64.52 | $64.08 | 72,304 |
2021-12-31 | $64.64 | $64.80 | $64.48 | $64.52 | $64.09 | 223,084 |
2021-12-30 | $64.89 | $64.95 | $64.66 | $64.66 | $64.22 | 9,380 |
2021-12-29 | $64.75 | $64.91 | $64.66 | $64.84 | $64.40 | 2,258 |
2021-12-28 | $64.96 | $64.99 | $64.63 | $64.63 | $64.20 | 1,572 |
2021-12-27 | $64.30 | $64.82 | $64.30 | $64.82 | $64.38 | 3,172 |
2021-12-23 | $64.07 | $64.26 | $64.07 | $64.17 | $63.74 | 17,332 |
2021-12-22 | $63.24 | $63.68 | $63.24 | $63.68 | $63.25 | 3,449 |
2021-12-21 | $62.58 | $63.16 | $62.49 | $63.16 | $62.73 | 3,814 |
2021-12-20 | $61.70 | $61.91 | $61.26 | $61.91 | $61.50 | 6,404 |
2021-12-17 | $63.52 | $63.78 | $62.87 | $63.18 | $62.62 | 5,554 |
2021-12-16 | $64.74 | $65.08 | $64.24 | $64.24 | $63.67 | 2,867 |
2021-12-15 | $63.80 | $64.40 | $63.24 | $64.40 | $63.84 | 3,202 |
2021-12-14 | $63.43 | $63.88 | $63.27 | $63.69 | $63.14 | 5,147 |
2021-12-13 | $64.35 | $64.35 | $64.06 | $64.14 | $63.58 | 4,511 |
2021-12-10 | $64.71 | $64.95 | $64.69 | $64.95 | $64.38 | 1,961 |
2021-12-09 | $64.62 | $64.91 | $64.53 | $64.53 | $63.96 | 1,275 |
2021-12-08 | $64.80 | $64.95 | $64.56 | $64.95 | $64.38 | 889 |
2021-12-07 | $64.30 | $65.12 | $64.30 | $64.88 | $64.31 | 5,450 |
2021-12-06 | $63.22 | $63.78 | $63.19 | $63.41 | $62.86 | 12,517 |
2021-12-03 | $63.68 | $63.68 | $62.45 | $62.92 | $62.37 | 16,784 |
2021-12-02 | $62.37 | $63.77 | $62.37 | $63.48 | $62.93 | 17,476 |
2021-12-01 | $63.83 | $64.31 | $62.11 | $62.11 | $61.57 | 24,509 |
2021-11-30 | $64.23 | $64.23 | $62.97 | $62.97 | $62.42 | 27,623 |
2021-11-29 | $64.95 | $64.99 | $64.34 | $64.78 | $64.21 | 6,164 |
2021-11-26 | $64.23 | $64.23 | $63.73 | $63.90 | $63.34 | 3,774 |
2021-11-24 | $64.96 | $65.37 | $64.96 | $65.35 | $64.78 | 4,569 |
2021-11-23 | $64.93 | $65.31 | $64.88 | $65.31 | $64.74 | 3,833 |
2021-11-22 | $65.72 | $65.72 | $65.18 | $65.18 | $64.61 | 4,891 |
2021-11-19 | $65.25 | $65.25 | $65.07 | $65.08 | $64.51 | 2,162 |
2021-11-18 | $65.17 | $65.43 | $64.96 | $65.29 | $64.72 | 27,226 |
2021-11-17 | $65.09 | $65.24 | $65.09 | $65.24 | $64.67 | 4,427 |
2021-11-16 | $65.47 | $65.83 | $65.45 | $65.59 | $65.02 | 4,203 |
2021-11-15 | $65.46 | $65.54 | $65.37 | $65.37 | $64.80 | 2,168 |
2021-11-12 | $65.10 | $65.51 | $65.10 | $65.51 | $64.93 | 2,508 |
2021-11-11 | $64.94 | $65.02 | $64.76 | $64.81 | $64.24 | 4,263 |
2021-11-10 | $65.05 | $65.17 | $64.42 | $64.62 | $64.06 | 20,510 |
2021-11-09 | $65.60 | $65.60 | $65.18 | $65.35 | $64.78 | 2,035 |
2021-11-08 | $65.52 | $65.59 | $65.40 | $65.45 | $64.88 | 2,898 |
2021-11-05 | $65.46 | $65.48 | $64.93 | $65.16 | $64.59 | 5,922 |
2021-11-04 | $65.06 | $65.30 | $64.93 | $65.09 | $64.53 | 27,917 |
2021-11-03 | $65.18 | $65.29 | $64.70 | $65.28 | $64.71 | 4,834 |
2021-11-02 | $64.90 | $65.13 | $64.71 | $65.13 | $64.56 | 2,214 |
2021-11-01 | $64.81 | $64.81 | $64.60 | $64.60 | $64.04 | 52,487 |
2021-10-29 | $64.55 | $64.86 | $64.55 | $64.86 | $64.29 | 172,581 |
2021-10-28 | $64.47 | $64.63 | $64.36 | $64.63 | $64.07 | 8,431 |
2021-10-27 | $64.32 | $64.51 | $64.00 | $64.00 | $63.44 | 1,972 |
2021-10-26 | $64.67 | $64.67 | $64.15 | $64.21 | $63.65 | 7,555 |
2021-10-25 | $63.83 | $64.27 | $63.83 | $64.20 | $63.64 | 149,045 |
2021-10-22 | $64.00 | $64.00 | $63.75 | $63.93 | $63.37 | 2,530 |
2021-10-21 | $63.87 | $63.96 | $63.69 | $63.96 | $63.40 | 15,056 |
2021-10-20 | $63.56 | $63.98 | $63.56 | $63.77 | $63.21 | 24,888 |
2021-10-19 | $63.61 | $63.75 | $63.56 | $63.66 | $63.10 | 40,219 |
2021-10-18 | $63.14 | $63.45 | $63.14 | $63.41 | $62.86 | 31,892 |
2021-10-15 | $63.05 | $63.08 | $62.93 | $62.98 | $62.43 | 2,566 |
2021-10-14 | $62.15 | $62.47 | $62.15 | $62.44 | $61.90 | 2,284 |
2021-10-13 | $60.86 | $61.34 | $60.86 | $61.34 | $60.80 | 9,052 |
2021-10-12 | $60.96 | $61.25 | $60.96 | $61.09 | $60.56 | 1,680 |
2021-10-11 | $61.94 | $62.10 | $61.20 | $61.20 | $60.67 | 3,257 |
2021-10-08 | $61.88 | $61.88 | $61.60 | $61.65 | $61.11 | 5,960 |
2021-10-07 | $61.39 | $62.19 | $61.39 | $61.70 | $61.16 | 3,531 |
2021-10-06 | $60.26 | $60.95 | $60.26 | $60.95 | $60.42 | 5,077 |
2021-10-05 | $61.10 | $61.39 | $61.10 | $61.12 | $60.59 | 2,458 |
2021-10-04 | $60.87 | $60.87 | $60.01 | $60.24 | $59.71 | 4,048 |
2021-10-01 | $60.29 | $61.22 | $59.88 | $61.07 | $60.54 | 4,396 |
2021-09-30 | $61.47 | $61.47 | $60.41 | $60.41 | $59.88 | 6,445 |
2021-09-29 | $61.58 | $61.82 | $61.20 | $61.20 | $60.67 | 6,287 |
2021-09-28 | $62.00 | $62.00 | $61.50 | $61.53 | $60.99 | 3,557 |
2021-09-27 | $63.25 | $63.25 | $63.00 | $63.00 | $62.45 | 4,885 |
2021-09-24 | $63.05 | $63.27 | $63.05 | $63.06 | $62.51 | 2,636 |
2021-09-23 | $63.18 | $63.57 | $63.18 | $63.29 | $62.74 | 2,740 |
2021-09-22 | $61.82 | $62.40 | $61.82 | $62.15 | $61.61 | 5,283 |
2021-09-21 | $61.46 | $61.48 | $61.04 | $61.34 | $60.81 | 7,565 |
2021-09-20 | $61.08 | $61.34 | $60.56 | $61.25 | $60.72 | 17,492 |
2021-09-17 | $62.67 | $62.74 | $62.48 | $62.54 | $61.92 | 2,996 |
2021-09-16 | $62.66 | $63.06 | $62.51 | $63.06 | $62.44 | 3,937 |
2021-09-15 | $62.45 | $63.05 | $62.42 | $63.05 | $62.43 | 2,145 |
2021-09-14 | $62.92 | $62.94 | $62.48 | $62.51 | $61.89 | 3,099 |
2021-09-13 | $62.86 | $62.86 | $62.29 | $62.60 | $61.98 | 2,788 |
2021-09-10 | $63.68 | $63.68 | $62.81 | $62.86 | $62.24 | 2,567 |
2021-09-09 | $63.78 | $63.78 | $63.19 | $63.19 | $62.57 | 6,878 |
2021-09-08 | $63.68 | $63.68 | $63.34 | $63.59 | $62.97 | 2,379 |
2021-09-07 | $63.99 | $63.99 | $63.66 | $63.87 | $63.24 | 4,451 |
2021-09-03 | $63.86 | $63.93 | $63.78 | $63.86 | $63.23 | 4,691 |
2021-09-02 | $63.72 | $63.80 | $63.46 | $63.54 | $62.91 | 13,928 |
2021-09-01 | $63.63 | $63.76 | $63.38 | $63.38 | $62.76 | 4,731 |
2021-08-31 | $63.79 | $63.79 | $63.24 | $63.45 | $62.82 | 7,085 |
2021-08-30 | $63.31 | $63.65 | $63.31 | $63.59 | $62.97 | 5,633 |
2021-08-27 | $62.28 | $62.86 | $62.28 | $62.77 | $62.16 | 1,717 |
2021-08-26 | $62.45 | $62.50 | $62.09 | $62.10 | $61.49 | 109,898 |
2021-08-25 | $62.49 | $62.54 | $62.44 | $62.54 | $61.92 | 13,353 |
2021-08-24 | $62.34 | $62.43 | $62.27 | $62.32 | $61.71 | 24,400 |
2021-08-23 | $62.22 | $62.40 | $62.22 | $62.25 | $61.64 | 2,566 |
2021-08-20 | $60.86 | $61.49 | $60.86 | $61.46 | $60.85 | 34,968 |
2021-08-19 | $60.00 | $60.89 | $60.00 | $60.72 | $60.12 | 12,630 |
2021-08-18 | $60.81 | $61.27 | $60.34 | $60.34 | $59.75 | 5,399 |
2021-08-17 | $61.05 | $61.20 | $60.52 | $60.91 | $60.31 | 9,783 |
2021-08-16 | $61.66 | $61.76 | $61.02 | $61.76 | $61.15 | 3,397 |
2021-08-13 | $61.66 | $61.71 | $61.57 | $61.71 | $61.10 | 4,324 |
2021-08-12 | $61.09 | $61.52 | $61.05 | $61.47 | $60.87 | 6,139 |
2021-08-11 | $61.50 | $61.50 | $60.88 | $61.16 | $60.56 | 2,385 |
2021-08-10 | $61.52 | $61.54 | $61.08 | $61.18 | $60.57 | 15,011 |
2021-08-09 | $61.57 | $61.65 | $61.44 | $61.45 | $60.84 | 9,581 |
2021-08-06 | $61.71 | $61.71 | $61.39 | $61.40 | $60.79 | 2,583 |
2021-08-05 | $61.77 | $61.77 | $61.60 | $61.74 | $61.13 | 5,204 |
2021-08-04 | $61.55 | $61.63 | $61.28 | $61.35 | $60.75 | 10,790 |
2021-08-03 | $61.13 | $61.40 | $60.66 | $61.40 | $60.79 | 7,077 |
2021-08-02 | $61.03 | $61.30 | $60.74 | $60.84 | $60.24 | 7,724 |
2021-07-30 | $60.40 | $60.82 | $60.40 | $60.66 | $60.06 | 5,858 |
2021-07-29 | $60.88 | $61.22 | $60.85 | $61.14 | $60.54 | 107,289 |
2021-07-28 | $60.50 | $60.81 | $60.29 | $60.68 | $60.09 | 72,121 |
2021-07-27 | $60.85 | $60.86 | $59.70 | $60.48 | $59.88 | 154,895 |
2021-07-26 | $61.07 | $61.24 | $61.01 | $61.13 | $60.53 | 3,467 |
2021-07-23 | $60.82 | $61.20 | $60.74 | $61.20 | $60.60 | 4,448 |
2021-07-22 | $60.32 | $60.58 | $60.32 | $60.58 | $59.99 | 1,257 |
2021-07-21 | $59.82 | $60.17 | $59.82 | $60.17 | $59.58 | 6,914 |
2021-07-20 | $59.17 | $59.95 | $59.08 | $59.84 | $59.25 | 16,978 |
2021-07-19 | $58.51 | $58.99 | $58.46 | $58.96 | $58.38 | 4,849 |
2021-07-16 | $59.99 | $59.99 | $59.31 | $59.33 | $58.74 | 3,326 |
2021-07-15 | $60.36 | $60.36 | $59.76 | $59.95 | $59.36 | 13,504 |
2021-07-14 | $60.78 | $60.95 | $60.45 | $60.45 | $59.85 | 3,951 |
2021-07-13 | $60.93 | $61.08 | $60.54 | $60.54 | $59.95 | 2,562 |
2021-07-12 | $60.62 | $60.79 | $60.62 | $60.77 | $60.17 | 3,324 |
2021-07-09 | $59.90 | $60.40 | $59.80 | $60.40 | $59.80 | 6,526 |
2021-07-08 | $59.30 | $60.00 | $58.71 | $59.85 | $59.26 | 3,362 |
2021-07-07 | $60.49 | $60.49 | $60.07 | $60.34 | $59.75 | 25,343 |
2021-07-06 | $60.00 | $60.19 | $59.70 | $60.17 | $59.58 | 5,580 |
2021-07-02 | $59.66 | $59.98 | $59.66 | $59.98 | $59.39 | 2,165 |
2021-07-01 | $59.36 | $59.43 | $59.02 | $59.28 | $58.70 | 3,330 |
2021-06-30 | $59.06 | $59.38 | $59.06 | $59.34 | $58.75 | 21,094 |
2021-06-29 | $59.26 | $59.33 | $59.22 | $59.33 | $58.75 | 1,462 |
2021-06-28 | $58.32 | $59.05 | $58.32 | $59.04 | $58.45 | 20,834 |
2021-06-25 | $58.34 | $58.42 | $58.19 | $58.23 | $57.66 | 3,613 |
2021-06-24 | $58.36 | $58.56 | $58.29 | $58.29 | $57.72 | 4,356 |
2021-06-23 | $57.74 | $57.87 | $57.74 | $57.80 | $57.23 | 3,585 |
2021-06-22 | $56.95 | $57.56 | $56.95 | $57.49 | $56.92 | 2,434 |
2021-06-21 | $56.37 | $56.90 | $56.37 | $56.88 | $56.32 | 4,738 |
2021-06-18 | $56.75 | $56.82 | $56.61 | $56.62 | $56.00 | 4,169 |
2021-06-17 | $56.60 | $57.00 | $56.60 | $56.93 | $56.31 | 4,685 |
2021-06-16 | $56.42 | $56.44 | $55.76 | $56.19 | $55.57 | 12,700 |
2021-06-15 | $56.36 | $56.49 | $56.20 | $56.20 | $55.58 | 1,662 |
2021-06-14 | $56.20 | $56.66 | $56.20 | $56.66 | $56.04 | 18,631 |
2021-06-11 | $56.16 | $56.19 | $55.98 | $56.16 | $55.54 | 1,925 |
2021-06-10 | $55.99 | $56.07 | $55.73 | $55.99 | $55.37 | 3,675 |
2021-06-09 | $55.61 | $55.63 | $55.40 | $55.45 | $54.84 | 2,069 |
2021-06-08 | $55.69 | $55.85 | $55.27 | $55.48 | $54.87 | 2,419 |
2021-06-07 | $55.66 | $55.66 | $55.19 | $55.51 | $54.90 | 15,614 |
2021-06-04 | $54.74 | $55.46 | $54.74 | $55.34 | $54.73 | 5,628 |
2021-06-03 | $54.66 | $54.94 | $54.49 | $54.56 | $53.96 | 134,298 |
2021-06-02 | $55.17 | $55.30 | $54.93 | $55.05 | $54.44 | 12,870 |
2021-06-01 | $55.20 | $55.20 | $55.00 | $55.06 | $54.45 | 3,639 |
2021-05-28 | $55.60 | $55.65 | $55.43 | $55.43 | $54.82 | 1,540 |
2021-05-27 | $55.26 | $55.38 | $55.25 | $55.33 | $54.72 | 6,568 |
2021-05-26 | $55.11 | $55.28 | $55.08 | $55.16 | $54.55 | 12,584 |
2021-05-25 | $55.07 | $55.14 | $54.86 | $54.97 | $54.36 | 5,630 |
2021-05-24 | $54.69 | $55.17 | $54.69 | $54.95 | $54.35 | 8,769 |
2021-05-21 | $54.58 | $54.58 | $54.07 | $54.07 | $53.47 | 3,884 |
2021-05-20 | $53.90 | $54.36 | $53.90 | $54.25 | $53.65 | 7,159 |
2021-05-19 | $52.66 | $53.33 | $52.63 | $53.33 | $52.74 | 11,926 |
2021-05-18 | $53.83 | $53.97 | $53.38 | $53.38 | $52.79 | 22,003 |
2021-05-17 | $53.60 | $53.83 | $53.29 | $53.67 | $53.08 | 10,880 |
2021-05-14 | $53.46 | $54.05 | $53.46 | $54.05 | $53.46 | 40,321 |
2021-05-13 | $52.93 | $53.41 | $52.76 | $52.98 | $52.40 | 14,315 |
2021-05-12 | $53.76 | $53.76 | $52.52 | $52.56 | $51.98 | 9,418 |
2021-05-11 | $53.68 | $54.28 | $53.23 | $54.25 | $53.65 | 11,952 |
2021-05-10 | $55.09 | $55.09 | $54.30 | $54.30 | $53.70 | 3,578 |
2021-05-07 | $55.37 | $55.91 | $55.37 | $55.60 | $54.99 | 5,626 |
2021-05-06 | $55.00 | $55.14 | $54.39 | $55.14 | $54.53 | 10,625 |
2021-05-05 | $55.05 | $55.18 | $54.75 | $54.75 | $54.15 | 68,776 |
2021-05-04 | $55.00 | $55.00 | $54.19 | $54.68 | $54.08 | 14,623 |
2021-05-03 | $56.02 | $56.22 | $55.56 | $55.58 | $54.97 | 22,790 |
2021-04-30 | $55.83 | $56.23 | $55.83 | $55.87 | $55.26 | 3,677 |
2021-04-29 | $56.71 | $56.71 | $55.75 | $56.20 | $55.58 | 23,566 |
2021-04-28 | $56.47 | $56.69 | $56.44 | $56.46 | $55.84 | 7,957 |
2021-04-27 | $56.83 | $56.95 | $56.78 | $56.89 | $56.26 | 12,727 |
2021-04-26 | $56.99 | $57.12 | $56.83 | $57.09 | $56.46 | 1,548 |
2021-04-23 | $56.43 | $56.74 | $56.43 | $56.66 | $56.04 | 2,603 |
2021-04-22 | $56.53 | $56.60 | $55.84 | $55.84 | $55.22 | 3,454 |
2021-04-21 | $56.05 | $56.55 | $55.96 | $56.55 | $55.93 | 5,431 |
2021-04-20 | $56.68 | $56.70 | $55.75 | $55.96 | $55.35 | 10,584 |
2021-04-19 | $56.59 | $56.81 | $56.20 | $56.41 | $55.79 | 4,111 |
2021-04-16 | $57.49 | $57.49 | $56.84 | $57.13 | $56.50 | 22,805 |
2021-04-15 | $56.67 | $57.12 | $56.67 | $57.12 | $56.49 | 18,065 |
2021-04-14 | $57.15 | $57.61 | $56.10 | $56.10 | $55.49 | 15,223 |
2021-04-13 | $56.56 | $56.95 | $56.55 | $56.94 | $56.32 | 9,910 |
2021-04-12 | $55.86 | $56.06 | $55.70 | $56.02 | $55.40 | 3,281 |
2021-04-09 | $55.51 | $55.83 | $55.32 | $55.83 | $55.22 | 7,864 |
2021-04-08 | $55.29 | $55.34 | $55.21 | $55.28 | $54.67 | 130,604 |
2021-04-07 | $54.87 | $54.88 | $54.49 | $54.67 | $54.07 | 3,361 |
2021-04-06 | $54.93 | $55.04 | $54.64 | $54.64 | $54.04 | 14,536 |
2021-04-05 | $54.18 | $54.82 | $54.18 | $54.77 | $54.17 | 3,811 |
2021-04-01 | $53.43 | $53.86 | $53.43 | $53.73 | $53.14 | 6,394 |
2021-03-31 | $52.62 | $53.22 | $52.62 | $53.03 | $52.44 | 11,713 |
2021-03-30 | $51.58 | $51.99 | $51.58 | $51.92 | $51.35 | 1,409 |
2021-03-29 | $51.96 | $52.21 | $51.93 | $52.07 | $51.50 | 2,961 |
2021-03-26 | $51.67 | $52.17 | $51.52 | $52.17 | $51.60 | 3,394 |
2021-03-25 | $51.12 | $51.39 | $50.69 | $51.39 | $50.82 | 26,185 |
2021-03-24 | $52.78 | $52.78 | $51.43 | $51.43 | $50.87 | 6,394 |
2021-03-23 | $53.22 | $53.22 | $52.32 | $52.32 | $51.75 | 1,513 |
2021-03-22 | $52.38 | $53.08 | $52.38 | $52.77 | $52.19 | 2,133 |
2021-03-19 | $51.68 | $52.05 | $51.68 | $51.98 | $51.33 | 5,558 |
2021-03-18 | $51.94 | $52.20 | $51.54 | $51.54 | $50.90 | 3,004 |
2021-03-17 | $52.09 | $52.70 | $52.09 | $52.70 | $52.05 | 1,365 |
2021-03-16 | $53.16 | $53.21 | $52.79 | $52.81 | $52.15 | 21,565 |
2021-03-15 | $51.81 | $52.47 | $51.81 | $52.47 | $51.82 | 3,210 |
2021-03-12 | $51.80 | $52.04 | $51.49 | $52.00 | $51.36 | 4,326 |
2021-03-11 | $51.89 | $52.45 | $51.89 | $52.29 | $51.64 | 39,974 |
2021-03-10 | $51.64 | $51.87 | $51.26 | $51.26 | $50.63 | 5,035 |
2021-03-09 | $51.00 | $51.58 | $51.00 | $51.33 | $50.70 | 4,400 |
2021-03-08 | $51.03 | $51.03 | $49.75 | $49.75 | $49.13 | 19,880 |
2021-03-05 | $50.43 | $50.90 | $49.27 | $50.86 | $50.23 | 5,874 |
2021-03-04 | $51.07 | $51.32 | $49.82 | $49.99 | $49.37 | 20,859 |
2021-03-03 | $52.45 | $52.45 | $51.08 | $51.08 | $50.44 | 5,616 |
2021-03-02 | $52.93 | $53.15 | $52.51 | $52.57 | $51.92 | 44,823 |
2021-03-01 | $52.57 | $53.63 | $52.57 | $53.63 | $52.96 | 163,049 |
2021-02-26 | $52.25 | $52.36 | $51.62 | $52.24 | $51.59 | 2,910 |
2021-02-25 | $53.21 | $53.21 | $51.67 | $51.77 | $51.12 | 244,826 |
2021-02-24 | $53.19 | $53.30 | $52.56 | $53.29 | $52.63 | 7,142 |
2021-02-23 | $52.93 | $53.19 | $52.00 | $53.14 | $52.48 | 7,629 |
2021-02-22 | $54.00 | $54.00 | $53.38 | $53.38 | $52.72 | 6,571 |
2021-02-19 | $54.91 | $54.95 | $54.49 | $54.49 | $53.82 | 5,855 |
2021-02-18 | $54.73 | $55.03 | $54.61 | $55.01 | $54.33 | 15,634 |
2021-02-17 | $55.15 | $55.31 | $54.91 | $55.31 | $54.62 | 3,634 |
2021-02-16 | $56.37 | $56.37 | $55.44 | $55.49 | $54.80 | 5,870 |
2021-02-12 | $55.87 | $55.87 | $55.33 | $55.70 | $55.01 | 5,772 |
2021-02-11 | $55.26 | $55.48 | $55.15 | $55.36 | $54.67 | 45,477 |
2021-02-10 | $55.28 | $55.36 | $54.79 | $55.09 | $54.41 | 6,624 |
2021-02-09 | $55.19 | $55.34 | $55.05 | $55.05 | $54.37 | 2,856 |
2021-02-08 | $55.08 | $55.13 | $54.85 | $55.07 | $54.38 | 3,766 |
2021-02-05 | $54.69 | $54.75 | $54.51 | $54.67 | $53.99 | 7,249 |
2021-02-04 | $54.45 | $54.66 | $54.19 | $54.66 | $53.98 | 289,488 |
2021-02-03 | $54.85 | $54.85 | $54.15 | $54.15 | $53.48 | 8,468 |
2021-02-02 | $54.13 | $54.68 | $54.13 | $54.48 | $53.80 | 52,391 |
2021-02-01 | $53.35 | $53.94 | $52.97 | $53.76 | $53.09 | 13,172 |
2021-01-29 | $53.35 | $53.57 | $52.66 | $53.00 | $52.35 | 12,885 |
2021-01-28 | $54.17 | $54.42 | $53.60 | $53.60 | $52.93 | 234,576 |
2021-01-27 | $53.97 | $54.33 | $52.96 | $53.38 | $52.72 | 34,492 |
2021-01-26 | $54.97 | $55.19 | $54.97 | $55.00 | $54.32 | 4,030 |
2021-01-25 | $55.17 | $55.17 | $54.61 | $55.03 | $54.35 | 3,816 |
2021-01-22 | $54.73 | $54.81 | $54.67 | $54.71 | $54.03 | 3,877 |
2021-01-21 | $54.58 | $54.64 | $54.30 | $54.63 | $53.96 | 7,050 |
2021-01-20 | $53.51 | $54.28 | $53.51 | $54.25 | $53.57 | 8,309 |
2021-01-19 | $52.41 | $53.05 | $52.41 | $53.05 | $52.39 | 9,940 |
2021-01-15 | $52.30 | $52.63 | $52.30 | $52.41 | $51.76 | 3,949 |
2021-01-14 | $53.22 | $53.22 | $52.58 | $52.59 | $51.94 | 8,235 |
2021-01-13 | $52.71 | $53.15 | $52.66 | $53.00 | $52.34 | 9,514 |
2021-01-12 | $53.17 | $53.17 | $52.58 | $52.70 | $52.05 | 2,233 |
2021-01-11 | $53.10 | $53.40 | $52.98 | $52.98 | $52.32 | 5,993 |
2021-01-08 | $53.23 | $53.42 | $52.80 | $53.33 | $52.67 | 79,103 |
2021-01-07 | $52.45 | $53.01 | $52.45 | $52.84 | $52.18 | 2,845 |
2021-01-06 | $52.59 | $52.59 | $51.81 | $51.82 | $51.18 | 10,714 |
2021-01-05 | $51.93 | $52.62 | $51.93 | $52.60 | $51.95 | 20,521 |
2021-01-04 | $53.04 | $53.04 | $51.77 | $52.18 | $51.53 | 6,439 |
2020-12-31 | $52.70 | $52.91 | $52.56 | $52.91 | $52.25 | 9,692 |
2020-12-30 | $52.97 | $52.97 | $52.71 | $52.74 | $52.09 | 15,307 |
2020-12-29 | $53.73 | $53.73 | $52.76 | $52.83 | $52.17 | 5,222 |
2020-12-28 | $52.80 | $52.89 | $52.66 | $52.88 | $52.22 | 1,808 |
2020-12-24 | $52.32 | $52.42 | $52.29 | $52.42 | $51.77 | 693 |
2020-12-23 | $53.00 | $53.00 | $52.35 | $52.35 | $51.70 | 161,875 |
2020-12-22 | $52.54 | $52.65 | $52.35 | $52.63 | $51.98 | 5,375 |
2020-12-21 | $52.23 | $52.56 | $51.64 | $52.45 | $51.80 | 8,669 |
2020-12-18 | $52.90 | $52.90 | $52.41 | $52.78 | $51.96 | 9,158 |
2020-12-17 | $53.31 | $53.31 | $52.69 | $52.82 | $52.00 | 4,169 |
2020-12-16 | $52.19 | $52.58 | $52.19 | $52.47 | $51.65 | 3,220 |
2020-12-15 | $51.87 | $52.07 | $51.70 | $52.07 | $51.26 | 1,911 |
2020-12-14 | $51.89 | $51.89 | $51.56 | $51.65 | $50.85 | 7,599 |
2020-12-11 | $51.12 | $51.23 | $50.92 | $51.23 | $50.44 | 2,366 |
2020-12-10 | $51.42 | $51.44 | $51.33 | $51.38 | $50.58 | 13,891 |
2020-12-09 | $51.90 | $51.93 | $51.09 | $51.27 | $50.47 | 4,565 |
2020-12-08 | $51.88 | $52.15 | $51.86 | $52.06 | $51.25 | 3,302 |
2020-12-07 | $51.91 | $52.09 | $51.87 | $51.97 | $51.16 | 5,734 |
2020-12-04 | $51.53 | $51.75 | $51.53 | $51.75 | $50.95 | 3,180 |
2020-12-03 | $51.73 | $51.97 | $51.48 | $51.48 | $50.68 | 4,596 |
2020-12-02 | $52.28 | $52.28 | $51.62 | $51.81 | $51.01 | 5,853 |
2020-12-01 | $51.89 | $52.04 | $51.70 | $52.00 | $51.19 | 3,770 |
2020-11-30 | $51.26 | $51.52 | $50.84 | $51.52 | $50.72 | 10,019 |
2020-11-27 | $51.24 | $51.24 | $51.09 | $51.12 | $50.33 | 396 |
2020-11-25 | $50.64 | $50.83 | $50.60 | $50.78 | $50.00 | 6,164 |
2020-11-24 | $50.09 | $50.45 | $50.07 | $50.41 | $49.63 | 4,417 |
2020-11-23 | $50.61 | $50.61 | $49.89 | $50.25 | $49.47 | 274,946 |
2020-11-20 | $50.60 | $50.73 | $50.39 | $50.43 | $49.65 | 7,925 |
2020-11-19 | $50.27 | $50.61 | $50.27 | $50.59 | $49.80 | 18,517 |
2020-11-18 | $50.93 | $50.93 | $50.36 | $50.36 | $49.58 | 5,927 |
2020-11-17 | $51.09 | $51.14 | $50.91 | $50.94 | $50.15 | 2,661 |
2020-11-16 | $50.98 | $51.27 | $50.97 | $51.10 | $50.31 | 7,817 |
2020-11-13 | $50.95 | $51.03 | $50.70 | $51.03 | $50.23 | 43,416 |
2020-11-12 | $51.17 | $51.27 | $50.63 | $50.66 | $49.87 | 2,880 |
2020-11-11 | $50.71 | $50.99 | $50.60 | $50.96 | $50.17 | 6,285 |
2020-11-10 | $50.36 | $50.36 | $49.71 | $49.77 | $49.00 | 180,760 |
2020-11-09 | $53.79 | $53.79 | $50.61 | $51.10 | $50.31 | 213,180 |
2020-11-06 | $52.38 | $52.75 | $52.10 | $52.58 | $51.77 | 13,767 |
2020-11-05 | $52.38 | $52.83 | $52.04 | $52.40 | $51.59 | 43,690 |
2020-11-04 | $50.37 | $51.52 | $50.37 | $51.12 | $50.33 | 76,683 |
2020-11-03 | $48.71 | $49.37 | $48.49 | $49.17 | $48.41 | 13,167 |
2020-11-02 | $48.56 | $48.82 | $47.96 | $48.26 | $47.51 | 7,278 |
2020-10-30 | $48.74 | $48.74 | $47.54 | $47.84 | $47.10 | 3,480 |
2020-10-29 | $48.93 | $49.58 | $48.93 | $49.36 | $48.59 | 23,687 |
2020-10-28 | $49.44 | $49.45 | $48.56 | $48.56 | $47.80 | 24,410 |
2020-10-27 | $50.05 | $50.43 | $50.05 | $50.20 | $49.42 | 235,419 |
2020-10-26 | $50.25 | $50.66 | $49.58 | $49.94 | $49.16 | 5,055 |
2020-10-23 | $50.46 | $50.65 | $50.32 | $50.63 | $49.85 | 2,571 |
2020-10-22 | $50.50 | $50.50 | $49.94 | $50.33 | $49.55 | 3,977 |
2020-10-21 | $50.89 | $51.16 | $50.59 | $50.68 | $49.89 | 7,767 |
2020-10-20 | $50.92 | $51.29 | $50.69 | $50.81 | $50.02 | 172,877 |
2020-10-19 | $51.88 | $51.88 | $50.51 | $50.51 | $49.73 | 1,482 |
2020-10-16 | $52.03 | $52.03 | $51.41 | $51.41 | $50.61 | 5,581 |
2020-10-15 | $51.21 | $51.49 | $51.20 | $51.49 | $50.69 | 116,067 |
2020-10-14 | $52.46 | $52.46 | $51.69 | $51.94 | $51.14 | 2,767 |
2020-10-13 | $52.25 | $52.63 | $52.23 | $52.45 | $51.64 | 15,784 |
2020-10-12 | $51.86 | $52.71 | $51.69 | $52.41 | $51.60 | 19,498 |
2020-10-09 | $50.73 | $51.19 | $50.73 | $51.17 | $50.37 | 15,800 |
2020-10-08 | $50.61 | $50.65 | $50.43 | $50.60 | $49.82 | 11,839 |
2020-10-07 | $50.46 | $50.55 | $50.14 | $50.53 | $49.74 | 10,325 |
2020-10-06 | $51.00 | $51.00 | $49.61 | $49.61 | $48.84 | 6,579 |
2020-10-05 | $50.05 | $50.45 | $50.05 | $50.45 | $49.66 | 9,145 |
2020-10-02 | $49.91 | $50.07 | $49.31 | $49.31 | $48.54 | 5,817 |
2020-10-01 | $50.41 | $50.52 | $50.24 | $50.50 | $49.72 | 105,308 |
2020-09-30 | $49.56 | $50.23 | $49.52 | $49.98 | $49.20 | 7,660 |
2020-09-29 | $49.56 | $49.78 | $49.45 | $49.52 | $48.75 | 16,754 |
2020-09-28 | $49.21 | $49.46 | $49.12 | $49.43 | $48.67 | 11,162 |
2020-09-25 | $47.69 | $48.78 | $47.52 | $48.74 | $47.99 | 14,592 |
2020-09-24 | $47.66 | $48.09 | $47.50 | $47.71 | $46.97 | 47,402 |
2020-09-23 | $48.61 | $48.61 | $47.46 | $47.46 | $46.73 | 4,068 |
2020-09-22 | $48.37 | $48.81 | $48.36 | $48.81 | $48.06 | 6,176 |
2020-09-21 | $46.88 | $47.65 | $46.88 | $47.65 | $46.91 | 2,222 |
2020-09-18 | $48.28 | $48.28 | $47.71 | $47.91 | $47.00 | 1,102 |
2020-09-17 | $48.12 | $48.76 | $48.11 | $48.52 | $47.60 | 255,820 |
2020-09-16 | $49.42 | $49.49 | $48.93 | $48.93 | $48.01 | 2,501 |
2020-09-15 | $49.62 | $49.66 | $49.26 | $49.46 | $48.52 | 4,848 |
2020-09-14 | $48.74 | $49.08 | $48.74 | $49.03 | $48.10 | 2,726 |
2020-09-11 | $48.32 | $48.32 | $47.72 | $48.12 | $47.20 | 9,225 |
2020-09-10 | $49.53 | $49.53 | $48.23 | $48.32 | $47.40 | 13,384 |
2020-09-09 | $48.36 | $49.45 | $48.36 | $49.25 | $48.31 | 14,625 |
2020-09-08 | $48.14 | $48.58 | $47.83 | $47.83 | $46.92 | 11,360 |
2020-09-04 | $49.80 | $49.80 | $48.09 | $49.22 | $48.29 | 330,957 |
2020-09-03 | $51.67 | $51.67 | $49.81 | $49.98 | $49.03 | 11,922 |
2020-09-02 | $51.95 | $52.30 | $51.70 | $52.30 | $51.31 | 5,144 |
2020-09-01 | $51.08 | $51.43 | $51.08 | $51.43 | $50.45 | 5,599 |
2020-08-31 | $51.00 | $51.19 | $50.95 | $51.01 | $50.04 | 27,871 |
2020-08-28 | $50.53 | $50.92 | $50.53 | $50.90 | $49.93 | 6,838 |
2020-08-27 | $50.70 | $50.70 | $50.39 | $50.46 | $49.51 | 4,240 |
2020-08-26 | $50.05 | $50.49 | $50.05 | $50.49 | $49.53 | 6,333 |
2020-08-25 | $49.78 | $49.97 | $49.70 | $49.97 | $49.02 | 26,160 |
2020-08-24 | $50.28 | $50.28 | $49.57 | $49.79 | $48.84 | 7,250 |
2020-08-21 | $49.32 | $49.61 | $49.29 | $49.61 | $48.66 | 4,071 |
2020-08-20 | $48.78 | $49.20 | $48.78 | $49.20 | $48.27 | 8,925 |
2020-08-19 | $49.00 | $49.07 | $48.77 | $48.77 | $47.84 | 3,363 |
2020-08-18 | $48.70 | $48.98 | $48.70 | $48.92 | $47.99 | 5,275 |
2020-08-17 | $48.61 | $48.93 | $48.61 | $48.88 | $47.95 | 4,027 |
2020-08-14 | $48.49 | $48.53 | $48.34 | $48.38 | $47.46 | 2,548 |
2020-08-13 | $48.51 | $48.67 | $48.34 | $48.47 | $47.55 | 2,423 |
2020-08-12 | $47.66 | $48.48 | $47.66 | $48.34 | $47.42 | 5,164 |
2020-08-11 | $47.83 | $47.97 | $47.33 | $47.33 | $46.43 | 12,845 |
2020-08-10 | $48.10 | $48.10 | $48.00 | $48.02 | $47.11 | 1,372 |
2020-08-07 | $47.92 | $48.25 | $47.92 | $48.18 | $47.27 | 2,284 |
2020-08-06 | $47.99 | $48.40 | $47.99 | $48.40 | $47.48 | 3,721 |
2020-08-05 | $48.04 | $48.05 | $47.96 | $47.99 | $47.08 | 9,971 |
2020-08-04 | $47.76 | $47.87 | $47.62 | $47.87 | $46.96 | 10,343 |
2020-08-03 | $47.53 | $47.69 | $47.48 | $47.62 | $46.72 | 2,254 |
2020-07-31 | $46.98 | $47.02 | $46.29 | $47.02 | $46.12 | 5,549 |
2020-07-30 | $46.41 | $46.50 | $46.39 | $46.50 | $45.62 | 2,557 |
2020-07-29 | $46.33 | $46.45 | $46.28 | $46.38 | $45.50 | 6,165 |
2020-07-28 | $46.07 | $46.12 | $45.79 | $45.79 | $44.92 | 4,480 |
2020-07-27 | $45.87 | $46.05 | $45.87 | $46.02 | $45.15 | 10,054 |
2020-07-24 | $45.46 | $45.77 | $45.36 | $45.63 | $44.76 | 1,294 |
2020-07-23 | $46.28 | $46.50 | $45.59 | $45.68 | $44.81 | 4,350 |
2020-07-22 | $46.09 | $46.41 | $46.09 | $46.41 | $45.53 | 5,354 |
2020-07-21 | $46.17 | $46.17 | $45.85 | $45.85 | $44.98 | 4,247 |
2020-07-20 | $45.75 | $46.08 | $45.75 | $46.08 | $45.20 | 1,539 |
2020-07-17 | $45.25 | $45.52 | $45.10 | $45.46 | $44.59 | 16,396 |
2020-07-16 | $45.13 | $45.13 | $44.90 | $45.07 | $44.21 | 1,918 |
2020-07-15 | $45.42 | $45.55 | $45.10 | $45.26 | $44.40 | 2,405 |
2020-07-14 | $44.21 | $45.12 | $44.21 | $45.12 | $44.27 | 3,096 |
2020-07-13 | $45.41 | $45.61 | $44.41 | $44.41 | $43.57 | 1,348 |
2020-07-10 | $44.73 | $45.08 | $44.73 | $45.08 | $44.22 | 6,281 |
2020-07-09 | $45.07 | $45.07 | $44.42 | $44.84 | $43.99 | 5,412 |
2020-07-08 | $44.78 | $44.89 | $44.46 | $44.89 | $44.03 | 4,583 |
2020-07-07 | $44.81 | $44.83 | $44.40 | $44.40 | $43.56 | 3,607 |
2020-07-06 | $44.72 | $44.73 | $44.44 | $44.60 | $43.76 | 3,765 |
2020-07-02 | $44.44 | $44.44 | $44.01 | $44.01 | $43.17 | 1,516 |
2020-07-01 | $43.74 | $44.07 | $43.74 | $43.91 | $43.08 | 1,986 |
2020-06-30 | $43.41 | $43.67 | $43.21 | $43.67 | $42.84 | 11,220 |
2020-06-29 | $42.37 | $42.93 | $42.22 | $42.93 | $42.12 | 157,693 |
2020-06-26 | $43.30 | $43.30 | $42.39 | $42.39 | $41.59 | 6,027 |
2020-06-25 | $42.91 | $43.26 | $42.59 | $43.26 | $42.44 | 1,860 |
2020-06-24 | $43.77 | $43.77 | $42.64 | $42.90 | $42.08 | 158,757 |
2020-06-23 | $44.07 | $44.21 | $43.86 | $43.86 | $43.03 | 4,372 |
2020-06-22 | $43.56 | $43.73 | $43.47 | $43.73 | $42.90 | 2,769 |
2020-06-19 | $44.37 | $44.37 | $43.44 | $43.52 | $42.54 | 14,206 |
2020-06-18 | $43.56 | $43.69 | $43.48 | $43.69 | $42.70 | 1,604 |
2020-06-17 | $43.84 | $43.97 | $43.62 | $43.67 | $42.68 | 4,067 |
2020-06-16 | $44.02 | $44.02 | $43.51 | $43.51 | $42.52 | 2,225 |
2020-06-15 | $41.50 | $43.05 | $41.50 | $42.85 | $41.88 | 1,975 |
2020-06-12 | $43.03 | $43.03 | $42.09 | $42.62 | $41.65 | 2,960 |
2020-06-11 | $43.54 | $43.54 | $42.12 | $42.13 | $41.17 | 4,527 |
2020-06-10 | $44.25 | $44.61 | $44.21 | $44.50 | $43.49 | 5,390 |
2020-06-09 | $43.82 | $44.19 | $43.77 | $44.07 | $43.07 | 7,960 |
2020-06-08 | $43.88 | $44.08 | $43.54 | $44.08 | $43.08 | 5,732 |
2020-06-05 | $43.77 | $43.84 | $43.73 | $43.73 | $42.74 | 2,282 |
2020-06-04 | $43.14 | $43.30 | $42.75 | $42.82 | $41.85 | 9,936 |
2020-06-03 | $43.20 | $43.44 | $43.20 | $43.39 | $42.40 | 14,484 |
2020-06-02 | $43.08 | $43.09 | $42.71 | $43.09 | $42.11 | 28,753 |
2020-06-01 | $42.73 | $42.94 | $42.67 | $42.80 | $41.83 | 296,117 |
2020-05-29 | $42.40 | $42.74 | $42.20 | $42.74 | $41.77 | 2,435 |
2020-05-28 | $42.06 | $42.72 | $42.06 | $42.32 | $41.36 | 5,100 |
2020-05-27 | $41.41 | $41.95 | $41.19 | $41.95 | $41.00 | 2,258 |
2020-05-26 | $42.35 | $42.35 | $41.55 | $41.64 | $40.70 | 8,927 |
2020-05-22 | $41.24 | $41.53 | $41.23 | $41.52 | $40.58 | 2,295 |
2020-05-21 | $41.70 | $41.70 | $41.26 | $41.26 | $40.32 | 2,863 |
2020-05-20 | $41.79 | $41.84 | $41.59 | $41.70 | $40.76 | 10,616 |
2020-05-19 | $42.24 | $42.24 | $41.30 | $41.30 | $40.37 | 4,101 |
2020-05-18 | $41.71 | $41.75 | $41.40 | $41.60 | $40.66 | 8,329 |
2020-05-15 | $39.82 | $40.46 | $39.82 | $40.46 | $39.54 | 12,640 |
2020-05-14 | $39.67 | $40.21 | $39.20 | $40.21 | $39.30 | 18,048 |
2020-05-13 | $40.21 | $40.31 | $39.47 | $39.86 | $38.96 | 10,100 |
2020-05-12 | $41.07 | $41.14 | $40.36 | $40.36 | $39.44 | 30,678 |
2020-05-11 | $40.86 | $41.27 | $40.86 | $41.16 | $40.23 | 6,480 |
2020-05-08 | $40.45 | $40.90 | $40.45 | $40.90 | $39.98 | 14,575 |
2020-05-07 | $40.40 | $40.52 | $40.22 | $40.29 | $39.38 | 4,227 |
2020-05-06 | $40.46 | $40.46 | $39.94 | $39.94 | $39.03 | 7,259 |
2020-05-05 | $40.07 | $40.47 | $40.07 | $40.14 | $39.23 | 1,565 |
2020-05-04 | $38.96 | $39.57 | $38.96 | $39.57 | $38.67 | 7,639 |
2020-05-01 | $39.50 | $39.59 | $39.16 | $39.16 | $38.28 | 9,278 |
2020-04-30 | $40.08 | $40.08 | $39.76 | $40.02 | $39.11 | 8,550 |
2020-04-29 | $40.03 | $40.47 | $40.03 | $40.31 | $39.40 | 4,162 |
2020-04-28 | $40.32 | $40.32 | $39.51 | $39.51 | $38.61 | 47,091 |
2020-04-27 | $39.72 | $39.87 | $39.51 | $39.87 | $38.97 | 3,259 |
2020-04-24 | $39.10 | $39.32 | $38.95 | $39.32 | $38.43 | 4,147 |
2020-04-23 | $39.39 | $39.39 | $39.00 | $39.00 | $38.12 | 3,414 |
2020-04-22 | $39.04 | $39.40 | $39.04 | $39.40 | $38.51 | 6,194 |
2020-04-21 | $38.62 | $38.69 | $38.09 | $38.32 | $37.45 | 6,080 |
2020-04-20 | $39.72 | $40.01 | $39.45 | $39.45 | $38.56 | 34,750 |
2020-04-17 | $40.32 | $40.32 | $39.67 | $40.28 | $39.36 | 5,724 |
2020-04-16 | $38.79 | $39.30 | $38.79 | $39.30 | $38.41 | 3,070 |
2020-04-15 | $39.00 | $39.02 | $38.85 | $38.86 | $37.98 | 2,335 |
2020-04-14 | $39.33 | $39.77 | $39.33 | $39.77 | $38.87 | 2,319 |
2020-04-13 | $38.57 | $38.57 | $38.03 | $38.45 | $37.58 | 34,413 |
2020-04-09 | $39.12 | $39.29 | $38.99 | $39.13 | $38.24 | 20,421 |
2020-04-08 | $37.51 | $38.42 | $37.48 | $38.42 | $37.55 | 2,778 |
2020-04-07 | $38.58 | $38.58 | $37.13 | $37.13 | $36.29 | 12,220 |
2020-04-06 | $36.50 | $37.53 | $36.32 | $37.53 | $36.68 | 4,808 |
2020-04-03 | $35.56 | $35.59 | $34.76 | $35.09 | $34.29 | 11,494 |
2020-04-02 | $34.80 | $35.55 | $33.59 | $35.55 | $34.74 | 48,035 |
2020-04-01 | $34.50 | $35.24 | $34.33 | $34.54 | $33.76 | 29,924 |
2020-03-31 | $37.38 | $37.38 | $35.91 | $36.02 | $35.20 | 63,841 |
2020-03-30 | $36.09 | $36.99 | $35.99 | $36.99 | $36.15 | 36,980 |
2020-03-27 | $35.45 | $35.80 | $35.33 | $35.59 | $34.78 | 10,198 |
2020-03-26 | $34.75 | $36.48 | $34.75 | $36.48 | $35.65 | 30,361 |
2020-03-25 | $34.20 | $35.50 | $33.74 | $34.42 | $33.64 | 12,742 |
2020-03-24 | $32.52 | $33.95 | $32.52 | $33.95 | $33.18 | 8,096 |
2020-03-23 | $32.24 | $32.24 | $30.33 | $31.06 | $30.35 | 19,101 |
2020-03-20 | $34.44 | $34.44 | $32.27 | $32.34 | $31.44 | 5,581 |
2020-03-19 | $33.86 | $34.69 | $33.46 | $34.05 | $33.10 | 8,599 |
2020-03-18 | $33.24 | $34.36 | $32.70 | $34.12 | $33.16 | 14,472 |
2020-03-17 | $35.00 | $35.86 | $33.68 | $35.04 | $34.06 | 182,522 |
2020-03-16 | $34.06 | $35.61 | $31.79 | $31.79 | $30.90 | 111,290 |
2020-03-13 | $36.93 | $37.56 | $35.07 | $37.56 | $36.51 | 14,164 |
2020-03-12 | $35.55 | $36.48 | $34.44 | $35.16 | $34.17 | 54,522 |
2020-03-11 | $39.02 | $39.10 | $37.85 | $38.42 | $37.34 | 8,516 |
2020-03-10 | $39.89 | $40.17 | $38.34 | $40.17 | $39.05 | 31,565 |
2020-03-09 | $37.81 | $39.78 | $37.70 | $38.78 | $37.70 | 58,398 |
2020-03-06 | $40.33 | $41.04 | $39.94 | $41.04 | $39.89 | 15,167 |
2020-03-05 | $41.71 | $42.00 | $41.46 | $41.47 | $40.30 | 2,587 |
2020-03-04 | $41.51 | $42.59 | $41.51 | $42.57 | $41.38 | 7,721 |
2020-03-03 | $41.95 | $42.43 | $40.55 | $40.75 | $39.61 | 13,866 |
2020-03-02 | $39.93 | $41.78 | $39.93 | $41.78 | $40.61 | 17,200 |
2020-02-28 | $39.40 | $39.59 | $38.48 | $39.59 | $38.48 | 100,045 |
2020-02-27 | $41.21 | $41.76 | $40.09 | $40.09 | $38.97 | 36,293 |
2020-02-26 | $42.35 | $42.88 | $42.10 | $42.14 | $40.96 | 18,521 |
2020-02-25 | $43.47 | $43.71 | $42.22 | $42.30 | $41.11 | 17,558 |
2020-02-24 | $43.69 | $43.84 | $43.35 | $43.46 | $42.24 | 9,616 |
2020-02-21 | $44.66 | $44.70 | $44.64 | $44.64 | $43.39 | 1,217 |
2020-02-20 | $44.88 | $45.03 | $44.59 | $45.03 | $43.77 | 3,162 |
2020-02-19 | $45.27 | $45.32 | $45.22 | $45.22 | $43.95 | 2,427 |
2020-02-18 | $45.14 | $45.19 | $45.03 | $45.16 | $43.89 | 17,044 |
2020-02-14 | $44.87 | $45.11 | $44.87 | $45.11 | $43.85 | 23,746 |
2020-02-13 | $44.56 | $44.99 | $44.56 | $44.83 | $43.58 | 4,713 |
2020-02-12 | $44.57 | $44.73 | $44.57 | $44.73 | $43.48 | 1,923 |
2020-02-11 | $44.61 | $44.88 | $44.58 | $44.58 | $43.33 | 12,835 |
2020-02-10 | $44.08 | $44.61 | $44.08 | $44.61 | $43.36 | 25,478 |
2020-02-07 | $44.26 | $44.33 | $44.16 | $44.19 | $42.95 | 8,244 |
2020-02-06 | $44.16 | $44.36 | $44.16 | $44.35 | $43.10 | 140,424 |
2020-02-05 | $44.33 | $44.34 | $44.00 | $44.12 | $42.88 | 18,344 |
2020-02-04 | $43.98 | $44.34 | $43.98 | $44.12 | $42.89 | 25,607 |
2020-02-03 | $43.39 | $43.83 | $41.11 | $43.62 | $42.39 | 21,596 |
2020-01-31 | $43.50 | $43.50 | $43.17 | $43.17 | $41.96 | 3,017 |
2020-01-30 | $43.36 | $43.91 | $43.36 | $43.91 | $42.68 | 8,998 |
2020-01-29 | $43.61 | $43.79 | $43.37 | $43.49 | $42.27 | 10,504 |
2020-01-28 | $43.49 | $43.59 | $43.49 | $43.54 | $42.32 | 4,997 |
2020-01-27 | $42.95 | $43.36 | $42.84 | $43.20 | $41.99 | 5,876 |
2020-01-24 | $43.94 | $43.95 | $43.54 | $43.61 | $42.38 | 1,957 |
2020-01-23 | $43.64 | $43.82 | $43.64 | $43.82 | $42.59 | 9,062 |
2020-01-22 | $43.98 | $44.02 | $43.82 | $43.82 | $42.59 | 8,026 |
2020-01-21 | $43.52 | $43.74 | $43.52 | $43.69 | $42.47 | 5,676 |
2020-01-17 | $43.43 | $43.63 | $43.43 | $43.63 | $42.40 | 6,627 |
2020-01-16 | $43.20 | $43.36 | $43.20 | $43.36 | $42.14 | 21,391 |
2020-01-15 | $42.66 | $43.07 | $42.66 | $43.02 | $41.81 | 16,799 |
2020-01-14 | $42.67 | $42.72 | $42.61 | $42.62 | $41.43 | 4,579 |
2020-01-13 | $42.46 | $42.71 | $42.46 | $42.71 | $41.51 | 4,325 |
2020-01-10 | $42.50 | $42.53 | $42.40 | $42.40 | $41.21 | 24,914 |
2020-01-09 | $42.29 | $42.47 | $42.29 | $42.45 | $41.26 | 13,051 |
2020-01-08 | $41.80 | $42.20 | $41.77 | $42.02 | $40.84 | 14,362 |
2020-01-07 | $42.02 | $42.02 | $41.81 | $41.81 | $40.64 | 8,641 |
2020-01-06 | $41.79 | $42.05 | $41.79 | $42.05 | $40.87 | 4,080 |
2020-01-03 | $41.70 | $42.12 | $41.70 | $42.02 | $40.84 | 41,741 |
2020-01-02 | $42.12 | $42.15 | $41.96 | $42.15 | $40.97 | 10,205 |
2019-12-31 | $41.87 | $41.91 | $41.74 | $41.91 | $40.74 | 7,084 |
2019-12-30 | $41.87 | $41.87 | $41.82 | $41.85 | $40.67 | 5,931 |
2019-12-27 | $42.08 | $42.12 | $42.07 | $42.09 | $40.91 | 13,078 |
2019-12-26 | $41.90 | $41.98 | $41.90 | $41.98 | $40.80 | 1,866 |
2019-12-24 | $41.86 | $41.92 | $41.81 | $41.92 | $40.75 | 3,117 |
2019-12-23 | $42.14 | $42.14 | $41.86 | $41.86 | $40.69 | 5,590 |
2019-12-20 | $42.10 | $42.21 | $42.10 | $42.21 | $40.85 | 3,424 |
2019-12-19 | $41.68 | $41.88 | $41.67 | $41.88 | $40.53 | 3,866 |
2019-12-18 | $41.64 | $41.67 | $41.64 | $41.65 | $40.30 | 2,798 |
2019-12-17 | $41.70 | $41.70 | $41.65 | $41.66 | $40.31 | 2,280 |
2019-12-16 | $41.61 | $41.72 | $41.61 | $41.72 | $40.37 | 4,453 |
2019-12-13 | $41.46 | $41.51 | $41.35 | $41.51 | $40.16 | 2,288 |
2019-12-12 | $41.36 | $41.36 | $41.13 | $41.28 | $39.95 | 10,231 |
2019-12-11 | $41.11 | $41.14 | $40.98 | $41.14 | $39.81 | 6,286 |
2019-12-10 | $41.14 | $41.17 | $41.07 | $41.07 | $39.74 | 3,733 |
2019-12-09 | $41.13 | $41.28 | $41.13 | $41.14 | $39.81 | 1,251 |
2019-12-06 | $41.26 | $41.32 | $41.21 | $41.23 | $39.89 | 7,151 |
2019-12-05 | $41.04 | $41.07 | $40.93 | $41.04 | $39.71 | 5,995 |
2019-12-04 | $41.08 | $41.08 | $40.93 | $41.06 | $39.73 | 14,199 |
2019-12-03 | $40.67 | $40.87 | $40.61 | $40.87 | $39.55 | 6,276 |
2019-12-02 | $41.32 | $41.32 | $40.84 | $40.91 | $39.59 | 3,477 |
2019-11-29 | $41.29 | $41.29 | $41.28 | $41.28 | $39.94 | 719 |
2019-11-27 | $41.29 | $41.39 | $41.20 | $41.39 | $40.05 | 16,105 |
2019-11-26 | $40.90 | $41.27 | $40.90 | $41.27 | $39.93 | 5,926 |
2019-11-25 | $40.76 | $40.90 | $40.76 | $40.87 | $39.54 | 9,349 |
2019-11-22 | $40.82 | $40.82 | $40.60 | $40.68 | $39.37 | 11,960 |
2019-11-21 | $40.88 | $40.88 | $40.71 | $40.74 | $39.42 | 9,601 |
2019-11-20 | $41.05 | $41.17 | $40.86 | $41.03 | $39.70 | 20,427 |
2019-11-19 | $40.94 | $41.09 | $40.94 | $41.02 | $39.70 | 3,151 |
2019-11-18 | $40.89 | $40.94 | $40.85 | $40.86 | $39.54 | 25,846 |
2019-11-15 | $40.62 | $40.74 | $40.62 | $40.74 | $39.43 | 11,824 |
2019-11-14 | $40.51 | $40.63 | $40.49 | $40.63 | $39.32 | 14,197 |
2019-11-13 | $40.31 | $40.61 | $40.30 | $40.59 | $39.27 | 3,358 |
2019-11-12 | $40.06 | $40.28 | $40.06 | $40.19 | $38.89 | 5,324 |
2019-11-11 | $40.02 | $40.05 | $39.99 | $40.01 | $38.72 | 4,647 |
2019-11-08 | $39.97 | $40.07 | $39.92 | $40.03 | $38.73 | 157,823 |
2019-11-07 | $40.08 | $40.10 | $39.91 | $39.92 | $38.63 | 155,377 |
2019-11-06 | $39.83 | $39.98 | $39.83 | $39.98 | $38.68 | 132,296 |
2019-11-05 | $40.02 | $40.02 | $39.63 | $39.71 | $38.43 | 39,195 |
2019-11-04 | $40.49 | $40.63 | $39.97 | $40.01 | $38.72 | 139,457 |
2019-11-01 | $40.60 | $40.60 | $40.35 | $40.39 | $39.09 | 19,249 |
2019-10-31 | $40.58 | $40.61 | $40.38 | $40.48 | $39.17 | 3,037 |
2019-10-30 | $40.32 | $40.58 | $40.32 | $40.58 | $39.27 | 1,004 |
2019-10-29 | $40.29 | $40.42 | $40.27 | $40.29 | $38.99 | 2,073 |
2019-10-28 | $40.22 | $40.22 | $40.13 | $40.18 | $38.88 | 4,176 |
2019-10-25 | $40.23 | $40.23 | $40.09 | $40.13 | $38.83 | 20,533 |
2019-10-24 | $40.19 | $40.26 | $40.11 | $40.24 | $38.94 | 20,920 |
2019-10-23 | $39.83 | $39.95 | $39.83 | $39.92 | $38.63 | 3,312 |
2019-10-22 | $40.56 | $40.56 | $39.91 | $39.91 | $38.62 | 6,261 |
2019-10-21 | $40.48 | $40.48 | $40.31 | $40.41 | $39.10 | 5,864 |
2019-10-18 | $40.33 | $40.36 | $40.26 | $40.32 | $39.02 | 1,450 |
2019-10-17 | $40.47 | $40.47 | $40.34 | $40.37 | $39.06 | 4,404 |
2019-10-16 | $40.09 | $40.29 | $40.08 | $40.29 | $38.99 | 12,252 |
2019-10-15 | $40.41 | $40.42 | $40.27 | $40.33 | $39.02 | 52,341 |
2019-10-14 | $40.32 | $40.44 | $40.25 | $40.27 | $38.96 | 2,756 |
2019-10-11 | $40.54 | $40.60 | $40.37 | $40.37 | $39.07 | 5,362 |
2019-10-10 | $40.20 | $40.38 | $40.20 | $40.28 | $38.98 | 3,679 |
2019-10-09 | $40.09 | $40.29 | $40.00 | $40.20 | $38.90 | 6,577 |
2019-10-08 | $39.80 | $40.12 | $39.77 | $39.77 | $38.48 | 1,580 |
2019-10-07 | $40.32 | $40.50 | $40.29 | $40.33 | $39.02 | 2,352 |
2019-10-04 | $40.14 | $40.51 | $40.12 | $40.51 | $39.20 | 4,803 |
2019-10-03 | $39.55 | $39.87 | $39.34 | $39.87 | $38.58 | 6,707 |
2019-10-02 | $40.02 | $40.02 | $39.31 | $39.53 | $38.25 | 23,772 |
2019-10-01 | $40.64 | $40.64 | $40.18 | $40.18 | $38.88 | 12,795 |
2019-09-30 | $40.61 | $40.65 | $40.57 | $40.59 | $39.28 | 846 |
2019-09-27 | $40.16 | $40.30 | $40.16 | $40.30 | $39.00 | 3,911 |
2019-09-26 | $40.60 | $40.81 | $40.53 | $40.73 | $39.41 | 7,301 |
2019-09-25 | $40.48 | $40.59 | $40.28 | $40.59 | $39.27 | 4,625 |
2019-09-24 | $40.78 | $40.78 | $40.43 | $40.48 | $39.17 | 57,714 |
2019-09-23 | $40.52 | $40.69 | $40.52 | $40.59 | $39.28 | 3,540 |
2019-09-20 | $40.88 | $40.88 | $40.68 | $40.70 | $39.24 | 6,518 |
2019-09-19 | $40.68 | $40.84 | $40.68 | $40.76 | $39.31 | 1,016 |
2019-09-18 | $40.56 | $40.67 | $40.39 | $40.67 | $39.22 | 9,356 |
2019-09-17 | $40.60 | $40.67 | $40.54 | $40.67 | $39.22 | 2,827 |
2019-09-16 | $40.38 | $40.42 | $40.32 | $40.39 | $38.95 | 19,278 |
2019-09-13 | $40.62 | $40.69 | $40.49 | $40.52 | $39.07 | 5,497 |
2019-09-12 | $40.65 | $40.77 | $40.59 | $40.59 | $39.14 | 13,779 |
2019-09-11 | $40.29 | $40.43 | $40.22 | $40.41 | $38.97 | 13,594 |
2019-09-10 | $40.53 | $40.53 | $39.98 | $40.30 | $38.86 | 14,632 |
2019-09-09 | $41.13 | $41.13 | $40.58 | $40.63 | $39.18 | 10,321 |
2019-09-06 | $41.12 | $41.18 | $41.07 | $41.07 | $39.61 | 8,753 |
2019-09-05 | $41.05 | $41.13 | $40.90 | $41.07 | $39.61 | 23,594 |
2019-09-04 | $40.79 | $40.80 | $40.67 | $40.79 | $39.33 | 4,949 |
2019-09-03 | $40.63 | $40.65 | $40.42 | $40.61 | $39.16 | 28,953 |
2019-08-30 | $40.68 | $40.68 | $40.44 | $40.61 | $39.16 | 2,947 |
2019-08-29 | $40.49 | $40.70 | $40.42 | $40.62 | $39.17 | 32,709 |
2019-08-28 | $39.89 | $40.22 | $39.89 | $40.22 | $38.78 | 4,718 |
2019-08-27 | $40.00 | $40.17 | $40.00 | $40.08 | $38.65 | 1,408 |
2019-08-26 | $39.82 | $40.10 | $39.82 | $40.10 | $38.67 | 3,949 |
2019-08-23 | $40.45 | $40.66 | $39.67 | $39.69 | $38.27 | 6,911 |
2019-08-22 | $40.69 | $40.69 | $40.46 | $40.53 | $39.08 | 12,814 |
2019-08-21 | $40.56 | $40.57 | $40.48 | $40.57 | $39.12 | 8,707 |
2019-08-20 | $40.44 | $40.44 | $40.23 | $40.23 | $38.80 | 1,919 |
2019-08-19 | $40.50 | $40.54 | $40.50 | $40.52 | $39.07 | 1,796 |
2019-08-16 | $40.00 | $40.21 | $40.00 | $40.18 | $38.74 | 3,497 |
2019-08-15 | $39.65 | $39.76 | $39.50 | $39.70 | $38.28 | 13,654 |
2019-08-14 | $40.14 | $40.16 | $39.61 | $39.65 | $38.23 | 9,814 |
2019-08-13 | $40.26 | $40.76 | $40.24 | $40.66 | $39.21 | 17,563 |
2019-08-12 | $40.34 | $40.40 | $40.15 | $40.20 | $38.77 | 6,012 |
2019-08-09 | $40.81 | $40.81 | $40.46 | $40.63 | $39.18 | 14,048 |
2019-08-08 | $40.25 | $40.79 | $40.25 | $40.74 | $39.29 | 32,881 |
2019-08-07 | $39.46 | $40.21 | $39.46 | $40.10 | $38.67 | 159,620 |
2019-08-06 | $39.51 | $43.99 | $39.51 | $39.94 | $38.51 | 280,164 |
2019-08-05 | $40.02 | $40.02 | $38.96 | $39.29 | $37.89 | 221,670 |
2019-08-02 | $40.70 | $40.70 | $40.28 | $40.56 | $39.11 | 56,198 |
2019-08-01 | $40.88 | $41.19 | $40.63 | $40.63 | $39.18 | 18,952 |
2019-07-31 | $41.22 | $41.29 | $40.76 | $40.76 | $39.31 | 10,808 |
2019-07-30 | $41.30 | $41.33 | $41.19 | $41.19 | $39.72 | 5,784 |
2019-07-29 | $41.30 | $41.44 | $41.30 | $41.42 | $39.94 | 24,959 |
2019-07-26 | $41.22 | $41.46 | $41.22 | $41.44 | $39.96 | 9,784 |
2019-07-25 | $41.29 | $41.41 | $41.18 | $41.18 | $39.71 | 9,395 |
2019-07-24 | $41.20 | $41.38 | $41.15 | $41.38 | $39.90 | 6,697 |
2019-07-23 | $41.56 | $41.56 | $41.16 | $41.33 | $39.85 | 2,940 |
2019-07-22 | $41.21 | $41.36 | $41.16 | $41.28 | $39.80 | 9,499 |
2019-07-19 | $41.68 | $41.68 | $41.22 | $41.22 | $39.75 | 3,510 |
2019-07-18 | $41.48 | $41.64 | $41.27 | $41.64 | $40.15 | 6,706 |
2019-07-17 | $41.60 | $41.66 | $41.55 | $41.55 | $40.06 | 3,575 |
2019-07-16 | $41.73 | $41.76 | $41.62 | $41.62 | $40.13 | 4,412 |
2019-07-15 | $41.74 | $41.77 | $41.67 | $41.76 | $40.27 | 6,910 |
2019-07-12 | $41.91 | $41.91 | $41.51 | $41.70 | $40.21 | 6,610 |
2019-07-11 | $41.72 | $41.75 | $41.52 | $41.67 | $40.19 | 12,176 |
2019-07-10 | $41.59 | $41.80 | $41.59 | $41.72 | $40.23 | 13,095 |
2019-07-09 | $41.32 | $41.41 | $41.32 | $41.41 | $39.93 | 3,050 |
2019-07-08 | $41.22 | $41.25 | $41.19 | $41.25 | $39.78 | 7,612 |
2019-07-05 | $41.15 | $41.36 | $41.08 | $41.29 | $39.81 | 1,559 |
2019-07-03 | $41.09 | $41.44 | $41.09 | $41.44 | $39.96 | 9,952 |
2019-07-02 | $40.71 | $40.98 | $40.66 | $40.98 | $39.52 | 12,428 |
2019-07-01 | $40.75 | $40.75 | $40.60 | $40.74 | $39.28 | 22,064 |
2019-06-28 | $40.48 | $40.48 | $40.26 | $40.41 | $38.97 | 8,196 |
2019-06-27 | $40.36 | $40.36 | $40.35 | $40.36 | $38.92 | 1,146 |
2019-06-26 | $40.31 | $40.39 | $40.16 | $40.18 | $38.75 | 7,374 |
2019-06-25 | $41.01 | $41.01 | $40.55 | $40.55 | $39.10 | 2,265 |
2019-06-24 | $40.95 | $40.99 | $40.94 | $40.95 | $39.49 | 4,293 |
2019-06-21 | $41.19 | $41.26 | $41.13 | $41.13 | $39.51 | 4,911 |
2019-06-20 | $41.50 | $41.50 | $41.09 | $41.26 | $39.64 | 41,358 |
2019-06-19 | $40.66 | $40.97 | $40.62 | $40.95 | $39.33 | 2,355 |
2019-06-18 | $40.67 | $40.73 | $40.52 | $40.57 | $38.98 | 12,791 |
2019-06-17 | $40.31 | $40.38 | $40.31 | $40.35 | $38.77 | 2,630 |
2019-06-14 | $40.18 | $40.32 | $40.18 | $40.31 | $38.72 | 8,434 |
2019-06-13 | $40.38 | $40.39 | $40.14 | $40.24 | $38.66 | 3,721 |
2019-06-12 | $40.28 | $40.32 | $40.20 | $40.28 | $38.70 | 3,762 |
2019-06-11 | $40.53 | $40.53 | $40.08 | $40.25 | $38.67 | 21,505 |
2019-06-10 | $40.40 | $40.50 | $40.32 | $40.38 | $38.79 | 59,122 |
2019-06-07 | $40.11 | $40.42 | $40.11 | $40.30 | $38.72 | 7,017 |
2019-06-06 | $39.66 | $39.95 | $39.66 | $39.85 | $38.28 | 4,104 |
2019-06-05 | $39.24 | $39.64 | $39.24 | $39.64 | $38.08 | 4,734 |
2019-06-04 | $38.79 | $39.02 | $38.59 | $39.02 | $37.48 | 80,285 |
2019-06-03 | $38.68 | $38.68 | $38.36 | $38.41 | $36.90 | 15,654 |
2019-05-31 | $38.61 | $38.84 | $38.61 | $38.70 | $37.18 | 102,414 |
2019-05-30 | $38.99 | $39.05 | $38.95 | $39.02 | $37.48 | 100,560 |
2019-05-29 | $38.94 | $38.96 | $38.60 | $38.83 | $37.30 | 9,428 |
2019-05-28 | $39.69 | $39.69 | $39.19 | $39.19 | $37.65 | 3,201 |
2019-05-24 | $39.35 | $39.46 | $39.35 | $39.40 | $37.85 | 3,317 |
2019-05-23 | $39.39 | $39.39 | $39.11 | $39.31 | $37.76 | 9,854 |
2019-05-22 | $39.54 | $39.70 | $39.54 | $39.70 | $38.14 | 1,038 |
2019-05-21 | $39.53 | $39.59 | $39.48 | $39.53 | $37.98 | 28,108 |
2019-05-20 | $39.09 | $39.35 | $39.09 | $39.30 | $37.75 | 7,858 |
2019-05-17 | $39.39 | $39.64 | $39.37 | $39.46 | $37.91 | 3,951 |
2019-05-16 | $39.11 | $39.78 | $39.11 | $39.53 | $37.97 | 8,547 |
2019-05-15 | $38.75 | $39.16 | $38.75 | $39.07 | $37.53 | 2,917 |
2019-05-14 | $38.71 | $39.00 | $38.63 | $38.84 | $37.31 | 5,101 |
2019-05-13 | $38.48 | $38.70 | $38.43 | $38.59 | $37.07 | 6,358 |
2019-05-10 | $38.89 | $39.36 | $38.53 | $39.17 | $37.63 | 4,369 |
2019-05-09 | $38.75 | $39.05 | $38.55 | $38.98 | $37.45 | 58,007 |
2019-05-08 | $38.97 | $39.20 | $38.95 | $39.05 | $37.51 | 3,230 |
2019-05-07 | $39.52 | $39.52 | $38.89 | $39.05 | $37.52 | 21,211 |
2019-05-06 | $39.16 | $39.65 | $39.16 | $39.65 | $38.09 | 6,131 |
2019-05-03 | $39.70 | $39.76 | $39.56 | $39.74 | $38.18 | 85,024 |
2019-05-02 | $39.27 | $39.40 | $39.24 | $39.35 | $37.80 | 5,531 |
2019-05-01 | $39.55 | $39.70 | $39.35 | $39.35 | $37.81 | 38,295 |
2019-04-30 | $39.45 | $39.68 | $39.45 | $39.68 | $38.12 | 3,241 |
2019-04-29 | $39.63 | $39.63 | $39.43 | $39.44 | $37.89 | 5,496 |
2019-04-26 | $39.39 | $39.55 | $39.28 | $39.55 | $37.99 | 1,925 |
2019-04-25 | $39.12 | $39.32 | $39.12 | $39.26 | $37.72 | 10,050 |
2019-04-24 | $39.30 | $39.32 | $39.21 | $39.22 | $37.68 | 13,834 |
2019-04-23 | $38.93 | $39.21 | $38.92 | $39.21 | $37.67 | 2,807 |
2019-04-22 | $38.66 | $38.81 | $38.66 | $38.81 | $37.28 | 13,577 |
2019-04-18 | $38.67 | $38.72 | $38.51 | $38.72 | $37.19 | 4,933 |
2019-04-17 | $38.71 | $38.78 | $38.47 | $38.55 | $37.03 | 160,225 |
2019-04-16 | $39.47 | $39.47 | $38.97 | $39.02 | $37.49 | 5,255 |
2019-04-15 | $39.44 | $39.44 | $39.27 | $39.40 | $37.85 | 6,938 |
2019-04-12 | $39.34 | $39.45 | $39.29 | $39.30 | $37.75 | 17,118 |
2019-04-11 | $39.68 | $39.68 | $39.32 | $39.43 | $37.88 | 9,580 |
2019-04-10 | $39.52 | $39.64 | $39.52 | $39.56 | $38.01 | 6,111 |
2019-04-09 | $39.33 | $39.51 | $39.33 | $39.44 | $37.89 | 9,118 |
2019-04-08 | $39.40 | $39.57 | $39.36 | $39.54 | $37.99 | 44,491 |
2019-04-05 | $39.43 | $39.61 | $39.43 | $39.53 | $37.98 | 8,553 |
2019-04-04 | $39.69 | $39.69 | $39.14 | $39.36 | $37.81 | 31,490 |
2019-04-03 | $39.69 | $39.70 | $39.52 | $39.57 | $38.01 | 9,213 |
2019-04-02 | $39.58 | $39.58 | $39.42 | $39.54 | $37.98 | 18,402 |
2019-04-01 | $39.52 | $39.52 | $39.39 | $39.52 | $37.97 | 5,782 |
2019-03-29 | $39.15 | $39.28 | $39.07 | $39.28 | $37.73 | 4,142 |
2019-03-28 | $38.84 | $39.07 | $38.83 | $39.00 | $37.47 | 44,726 |
2019-03-27 | $39.07 | $39.07 | $38.63 | $38.86 | $37.33 | 5,082 |
2019-03-26 | $39.27 | $39.35 | $39.00 | $39.09 | $37.55 | 7,924 |
2019-03-25 | $38.86 | $39.02 | $38.74 | $38.99 | $37.46 | 40,148 |
2019-03-22 | $39.28 | $39.37 | $38.89 | $38.89 | $37.36 | 93,602 |
2019-03-21 | $39.14 | $39.48 | $39.14 | $39.45 | $37.90 | 5,906 |
2019-03-20 | $38.93 | $39.10 | $38.83 | $38.99 | $37.45 | 7,566 |
2019-03-19 | $38.89 | $39.06 | $38.83 | $38.95 | $37.42 | 9,062 |
2019-03-18 | $38.78 | $38.84 | $38.75 | $38.84 | $37.31 | 17,587 |
2019-03-15 | $38.77 | $38.96 | $38.74 | $38.81 | $37.19 | 10,758 |
2019-03-14 | $38.62 | $38.68 | $38.54 | $38.58 | $36.97 | 79,627 |
2019-03-13 | $38.37 | $38.75 | $38.37 | $38.60 | $36.98 | 16,624 |
2019-03-12 | $38.27 | $38.41 | $38.25 | $38.25 | $36.65 | 13,763 |
2019-03-11 | $37.66 | $38.18 | $37.66 | $38.18 | $36.58 | 11,026 |
2019-03-08 | $37.18 | $37.56 | $37.18 | $37.56 | $35.99 | 3,126 |
2019-03-07 | $37.69 | $37.79 | $37.56 | $37.64 | $36.06 | 1,868 |
2019-03-06 | $38.05 | $38.05 | $38.04 | $38.04 | $36.45 | 541 |
2019-03-05 | $38.18 | $38.36 | $38.18 | $38.33 | $36.73 | 6,547 |
2019-03-04 | $38.75 | $38.78 | $38.04 | $38.31 | $36.71 | 27,628 |
2019-03-01 | $38.65 | $38.67 | $38.41 | $38.60 | $36.99 | 45,139 |
2019-02-28 | $38.42 | $38.42 | $38.30 | $38.30 | $36.70 | 5,348 |
2019-02-27 | $38.27 | $38.41 | $38.14 | $38.37 | $36.77 | 6,584 |
2019-02-26 | $38.33 | $38.52 | $38.32 | $38.46 | $36.85 | 14,193 |
2019-02-25 | $38.44 | $38.69 | $38.39 | $38.41 | $36.80 | 32,880 |
2019-02-22 | $38.14 | $38.41 | $38.14 | $38.36 | $36.76 | 12,537 |
2019-02-21 | $37.97 | $38.11 | $37.95 | $37.99 | $36.40 | 4,799 |
2019-02-20 | $38.15 | $38.20 | $37.97 | $38.10 | $36.51 | 10,108 |
2019-02-19 | $37.94 | $38.18 | $37.94 | $38.08 | $36.49 | 8,935 |
2019-02-15 | $37.99 | $38.08 | $37.93 | $38.08 | $36.49 | 12,421 |
2019-02-14 | $37.49 | $37.83 | $37.48 | $37.67 | $36.09 | 8,485 |
2019-02-13 | $37.77 | $37.80 | $37.65 | $37.67 | $36.09 | 18,889 |
2019-02-12 | $37.30 | $37.58 | $37.30 | $37.54 | $35.97 | 11,751 |
2019-02-11 | $36.90 | $37.09 | $36.90 | $36.91 | $35.37 | 5,588 |
2019-02-08 | $36.60 | $36.89 | $36.60 | $36.87 | $35.32 | 2,648 |
2019-02-07 | $37.00 | $37.01 | $36.59 | $36.90 | $35.36 | 8,076 |
2019-02-06 | $37.49 | $37.49 | $37.10 | $37.31 | $35.74 | 5,124 |
2019-02-05 | $37.38 | $37.44 | $37.27 | $37.37 | $35.81 | 27,347 |
2019-02-04 | $36.81 | $37.09 | $36.81 | $37.09 | $35.54 | 4,364 |
2019-02-01 | $36.81 | $36.89 | $36.71 | $36.73 | $35.19 | 9,579 |
2019-01-31 | $36.49 | $36.90 | $36.49 | $36.85 | $35.31 | 10,784 |
2019-01-30 | $36.28 | $36.62 | $36.28 | $36.56 | $35.03 | 14,659 |
2019-01-29 | $35.95 | $35.95 | $35.70 | $35.77 | $34.27 | 10,712 |
2019-01-28 | $35.91 | $36.04 | $35.82 | $36.04 | $34.53 | 10,364 |
2019-01-25 | $36.28 | $36.55 | $36.28 | $36.41 | $34.89 | 32,065 |
2019-01-24 | $35.82 | $36.10 | $35.82 | $36.10 | $34.59 | 4,213 |
2019-01-23 | $35.92 | $35.95 | $35.61 | $35.95 | $34.45 | 13,937 |
2019-01-22 | $36.37 | $36.37 | $35.67 | $35.89 | $34.39 | 17,744 |
2019-01-18 | $36.31 | $36.62 | $36.26 | $36.56 | $35.03 | 6,307 |
2019-01-17 | $35.82 | $36.15 | $35.73 | $36.01 | $34.50 | 8,224 |
2019-01-16 | $35.88 | $35.94 | $35.74 | $35.79 | $34.29 | 141,426 |
2019-01-15 | $35.47 | $35.74 | $35.47 | $35.67 | $34.18 | 6,756 |
2019-01-14 | $35.19 | $35.25 | $35.00 | $35.17 | $33.70 | 4,715 |
2019-01-11 | $35.26 | $35.40 | $35.24 | $35.40 | $33.92 | 2,715 |
2019-01-10 | $35.15 | $35.39 | $34.90 | $35.39 | $33.91 | 1,654 |
2019-01-09 | $35.22 | $35.37 | $35.05 | $35.29 | $33.81 | 20,073 |
2019-01-08 | $34.97 | $34.98 | $34.50 | $34.93 | $33.47 | 13,836 |
2019-01-07 | $34.24 | $34.75 | $34.24 | $34.61 | $33.16 | 26,529 |
2019-01-04 | $33.64 | $34.13 | $33.64 | $34.13 | $32.70 | 2,518 |
2019-01-03 | $33.45 | $33.54 | $32.77 | $32.78 | $31.40 | 33,284 |
2019-01-02 | $33.25 | $33.99 | $33.17 | $33.83 | $32.41 | 52,241 |
2018-12-31 | $33.84 | $33.89 | $33.50 | $33.76 | $32.35 | 63,194 |
2018-12-28 | $33.89 | $33.89 | $33.30 | $33.43 | $32.03 | 288,401 |
2018-12-27 | $32.76 | $33.45 | $32.13 | $33.45 | $32.05 | 31,545 |
2018-12-26 | $31.47 | $33.21 | $31.39 | $33.21 | $31.82 | 52,281 |
2018-12-24 | $31.72 | $31.98 | $31.20 | $31.20 | $29.89 | 60,600 |
2018-12-21 | $33.08 | $33.20 | $32.03 | $32.23 | $30.75 | 34,953 |
2018-12-20 | $33.54 | $33.61 | $32.57 | $33.07 | $31.56 | 91,934 |
2018-12-19 | $34.49 | $34.82 | $33.47 | $33.84 | $32.29 | 37,448 |
2018-12-18 | $34.56 | $34.56 | $34.12 | $34.34 | $32.77 | 14,812 |
2018-12-17 | $34.64 | $34.87 | $33.95 | $34.03 | $32.48 | 60,464 |
2018-12-14 | $35.39 | $35.53 | $34.88 | $34.98 | $33.38 | 10,201 |
2018-12-13 | $36.18 | $36.18 | $35.68 | $35.89 | $34.24 | 12,334 |
2018-12-12 | $36.40 | $36.43 | $35.96 | $35.96 | $34.32 | 1,351 |
2018-12-11 | $36.26 | $36.26 | $35.38 | $35.57 | $33.94 | 13,055 |
2018-12-10 | $35.17 | $35.57 | $34.79 | $35.57 | $33.94 | 9,243 |
2018-12-07 | $36.56 | $36.73 | $35.28 | $35.35 | $33.73 | 20,447 |
2018-12-06 | $35.68 | $36.10 | $35.46 | $35.95 | $34.30 | 11,486 |
2018-12-04 | $37.73 | $37.73 | $36.35 | $36.39 | $34.72 | 32,537 |
2018-12-03 | $38.11 | $38.11 | $37.67 | $37.88 | $36.15 | 26,322 |
2018-11-30 | $36.96 | $37.14 | $36.83 | $37.14 | $35.44 | 5,959 |
2018-11-29 | $36.93 | $37.05 | $36.57 | $36.98 | $35.29 | 7,571 |
2018-11-28 | $35.80 | $36.91 | $35.80 | $36.91 | $35.22 | 13,233 |
2018-11-27 | $35.27 | $35.62 | $35.27 | $35.62 | $33.99 | 5,792 |
2018-11-26 | $35.24 | $35.44 | $35.15 | $35.44 | $33.82 | 5,795 |
2018-11-23 | $34.76 | $34.86 | $34.67 | $34.73 | $33.14 | 3,203 |
2018-11-21 | $34.99 | $35.23 | $34.95 | $34.98 | $33.37 | 33,614 |
2018-11-20 | $34.49 | $35.08 | $34.24 | $34.66 | $33.07 | 183,470 |
2018-11-19 | $36.41 | $36.41 | $35.41 | $35.48 | $33.85 | 6,535 |
2018-11-16 | $36.50 | $36.62 | $36.35 | $36.59 | $34.91 | 12,474 |
2018-11-15 | $35.92 | $36.74 | $35.67 | $36.59 | $34.91 | 18,480 |
2018-11-14 | $36.89 | $36.89 | $35.99 | $36.10 | $34.45 | 11,196 |
2018-11-13 | $36.52 | $36.88 | $36.35 | $36.52 | $34.85 | 73,950 |
2018-11-12 | $37.70 | $37.70 | $36.55 | $36.62 | $34.94 | 15,902 |
2018-11-09 | $37.64 | $37.73 | $37.37 | $37.73 | $36.00 | 59,183 |
2018-11-08 | $38.23 | $38.30 | $38.00 | $38.02 | $36.28 | 15,210 |
2018-11-07 | $37.59 | $38.32 | $37.50 | $38.32 | $36.57 | 69,909 |
2018-11-06 | $37.07 | $37.07 | $36.85 | $37.01 | $35.32 | 47,091 |
2018-11-05 | $36.98 | $36.98 | $36.40 | $36.90 | $35.21 | 91,745 |
2018-11-02 | $37.29 | $37.37 | $36.56 | $36.82 | $35.13 | 14,021 |
2018-11-01 | $36.70 | $36.99 | $36.40 | $36.99 | $35.30 | 15,173 |
2018-10-31 | $36.26 | $36.89 | $36.26 | $36.56 | $34.89 | 24,651 |
2018-10-30 | $35.11 | $35.64 | $35.11 | $35.58 | $33.95 | 13,284 |
2018-10-29 | $36.33 | $36.53 | $34.69 | $34.69 | $33.10 | 13,344 |
2018-10-26 | $36.10 | $36.45 | $35.54 | $35.92 | $34.28 | 15,005 |
2018-10-25 | $35.99 | $36.99 | $35.99 | $36.84 | $35.15 | 10,686 |
2018-10-24 | $37.07 | $37.12 | $35.62 | $35.62 | $33.99 | 15,974 |
2018-10-23 | $36.64 | $37.28 | $36.34 | $37.09 | $35.39 | 18,134 |
2018-10-22 | $37.61 | $37.65 | $37.20 | $37.52 | $35.80 | 11,638 |
2018-10-19 | $37.98 | $37.99 | $37.34 | $37.47 | $35.75 | 9,320 |
2018-10-18 | $38.41 | $38.41 | $37.60 | $37.66 | $35.94 | 5,992 |
2018-10-17 | $38.65 | $38.73 | $38.27 | $38.41 | $36.65 | 16,973 |
2018-10-16 | $37.83 | $38.54 | $37.83 | $38.54 | $36.78 | 20,527 |
2018-10-15 | $37.91 | $37.91 | $37.42 | $37.44 | $35.73 | 4,981 |
2018-10-12 | $37.84 | $38.10 | $37.32 | $37.93 | $36.19 | 28,285 |
2018-10-11 | $37.56 | $37.83 | $36.75 | $37.01 | $35.31 | 23,794 |
2018-10-10 | $39.32 | $39.32 | $37.56 | $37.61 | $35.89 | 39,716 |
2018-10-09 | $39.24 | $39.64 | $39.24 | $39.44 | $37.63 | 4,074 |
2018-10-08 | $39.54 | $39.62 | $38.89 | $39.37 | $37.57 | 11,063 |
2018-10-05 | $39.95 | $39.95 | $39.42 | $39.71 | $37.89 | 27,203 |
2018-10-04 | $40.59 | $40.59 | $39.77 | $40.05 | $38.22 | 23,025 |
2018-10-03 | $40.80 | $40.83 | $40.63 | $40.68 | $38.82 | 24,946 |
2018-10-02 | $40.90 | $40.91 | $40.59 | $40.62 | $38.76 | 73,156 |
2018-10-01 | $40.89 | $41.01 | $40.77 | $40.89 | $39.02 | 24,188 |
2018-09-28 | $40.58 | $40.62 | $40.49 | $40.54 | $38.68 | 7,802 |
2018-09-27 | $40.62 | $40.67 | $40.56 | $40.58 | $38.72 | 3,372 |
2018-09-26 | $40.50 | $40.64 | $40.43 | $40.43 | $38.58 | 5,651 |
2018-09-25 | $40.42 | $40.50 | $40.35 | $40.46 | $38.61 | 13,981 |
2018-09-24 | $40.26 | $40.35 | $40.15 | $40.32 | $38.47 | 114,494 |
2018-09-21 | $40.52 | $40.52 | $40.30 | $40.30 | $38.38 | 5,249 |
2018-09-20 | $40.42 | $40.47 | $40.27 | $40.45 | $38.52 | 16,676 |
2018-09-19 | $40.14 | $40.14 | $39.97 | $40.09 | $38.18 | 19,922 |
2018-09-18 | $39.72 | $40.15 | $39.72 | $40.09 | $38.18 | 11,284 |
2018-09-17 | $40.14 | $40.14 | $39.74 | $39.74 | $37.84 | 3,640 |
2018-09-14 | $40.22 | $40.24 | $40.00 | $40.17 | $38.25 | 4,399 |
2018-09-13 | $40.16 | $40.16 | $39.99 | $40.07 | $38.16 | 29,774 |
2018-09-12 | $39.81 | $39.85 | $39.66 | $39.79 | $37.89 | 4,673 |
2018-09-11 | $39.64 | $39.85 | $39.63 | $39.84 | $37.94 | 4,490 |
2018-09-10 | $39.52 | $39.60 | $39.50 | $39.54 | $37.65 | 11,269 |
2018-09-07 | $39.22 | $39.66 | $39.22 | $39.45 | $37.57 | 4,541 |
2018-09-06 | $39.46 | $39.62 | $39.33 | $39.62 | $37.73 | 5,318 |
2018-09-05 | $40.00 | $40.00 | $39.52 | $39.61 | $37.72 | 8,100 |
2018-09-04 | $39.92 | $40.74 | $39.76 | $40.05 | $38.14 | 96,195 |
2018-08-31 | $40.11 | $40.17 | $39.97 | $40.07 | $38.16 | 6,312 |
2018-08-30 | $40.32 | $40.37 | $40.02 | $40.10 | $38.19 | 137,128 |
2018-08-29 | $39.97 | $40.32 | $39.97 | $40.32 | $38.40 | 12,100 |
2018-08-28 | $39.93 | $39.95 | $39.85 | $39.85 | $37.95 | 9,589 |
2018-08-27 | $39.54 | $39.86 | $39.54 | $39.84 | $37.93 | 4,506 |
2018-08-24 | $39.32 | $39.45 | $39.29 | $39.43 | $37.54 | 8,745 |
2018-08-23 | $39.19 | $39.29 | $39.11 | $39.18 | $37.31 | 2,618 |
2018-08-22 | $39.05 | $39.16 | $38.96 | $39.16 | $37.29 | 22,838 |
2018-08-21 | $39.15 | $39.18 | $39.00 | $39.03 | $37.17 | 8,930 |
2018-08-20 | $39.08 | $39.08 | $38.81 | $38.95 | $37.09 | 7,795 |
2018-08-17 | $38.61 | $38.94 | $38.61 | $38.91 | $37.05 | 5,605 |
2018-08-16 | $38.95 | $39.08 | $38.86 | $38.86 | $37.01 | 4,899 |
2018-08-15 | $38.95 | $38.95 | $38.44 | $38.65 | $36.81 | 13,286 |
2018-08-14 | $38.99 | $39.13 | $38.87 | $39.11 | $37.24 | 5,753 |
2018-08-13 | $38.92 | $39.18 | $38.80 | $38.80 | $36.95 | 5,410 |
2018-08-10 | $38.97 | $39.07 | $38.87 | $38.95 | $37.09 | 18,404 |
2018-08-09 | $39.42 | $39.42 | $39.21 | $39.23 | $37.36 | 19,132 |
2018-08-08 | $39.27 | $39.31 | $39.19 | $39.27 | $37.40 | 8,060 |
2018-08-07 | $39.17 | $39.29 | $39.13 | $39.17 | $37.30 | 6,378 |
2018-08-06 | $38.85 | $38.97 | $38.81 | $38.95 | $37.09 | 6,141 |
2018-08-03 | $38.82 | $38.82 | $38.65 | $38.74 | $36.89 | 16,317 |
2018-08-02 | $38.27 | $38.75 | $38.14 | $38.70 | $36.85 | 52,302 |
2018-08-01 | $38.54 | $38.59 | $38.43 | $38.43 | $36.60 | 2,119 |
2018-07-31 | $38.37 | $38.49 | $38.34 | $38.36 | $36.53 | 5,281 |
2018-07-30 | $38.84 | $38.84 | $38.17 | $38.17 | $36.35 | 12,252 |
2018-07-27 | $39.31 | $39.42 | $38.73 | $38.84 | $36.99 | 20,136 |
2018-07-26 | $39.24 | $39.28 | $39.11 | $39.20 | $37.33 | 50,910 |
2018-07-25 | $39.29 | $39.70 | $39.21 | $39.68 | $37.79 | 8,587 |
2018-07-24 | $39.37 | $39.38 | $38.99 | $39.12 | $37.25 | 8,535 |
2018-07-23 | $38.92 | $38.92 | $38.68 | $38.89 | $37.03 | 8,079 |
2018-07-20 | $38.87 | $38.97 | $38.79 | $38.83 | $36.98 | 24,332 |
2018-07-19 | $39.00 | $39.00 | $38.72 | $38.73 | $36.88 | 6,491 |
2018-07-18 | $38.82 | $39.10 | $38.82 | $39.06 | $37.20 | 8,391 |
2018-07-17 | $38.48 | $38.91 | $38.48 | $38.91 | $37.05 | 4,099 |
2018-07-16 | $38.89 | $38.89 | $38.65 | $38.69 | $36.84 | 8,760 |
2018-07-13 | $38.65 | $38.72 | $38.65 | $38.71 | $36.86 | 9,601 |
2018-07-12 | $38.34 | $38.62 | $38.34 | $38.62 | $36.78 | 3,813 |
2018-07-11 | $38.04 | $38.16 | $38.00 | $38.04 | $36.22 | 7,510 |
2018-07-10 | $38.19 | $38.25 | $38.12 | $38.20 | $36.38 | 12,402 |
2018-07-09 | $37.90 | $37.98 | $37.81 | $37.96 | $36.15 | 20,453 |
2018-07-06 | $37.36 | $37.63 | $37.33 | $37.63 | $35.83 | 4,034 |
2018-07-05 | $37.15 | $37.29 | $37.00 | $37.29 | $35.51 | 128,753 |
2018-07-03 | $37.37 | $37.37 | $37.19 | $37.19 | $35.42 | 5,206 |
2018-07-02 | $36.94 | $37.19 | $36.94 | $37.19 | $35.41 | 3,948 |
2018-06-29 | $37.11 | $37.42 | $37.05 | $37.05 | $35.28 | 8,039 |
2018-06-28 | $36.78 | $37.17 | $36.78 | $37.10 | $35.33 | 5,834 |
2018-06-27 | $37.40 | $37.40 | $36.76 | $36.76 | $35.01 | 2,229 |
2018-06-26 | $37.15 | $37.36 | $37.12 | $37.15 | $35.38 | 15,629 |
2018-06-25 | $37.23 | $37.25 | $36.75 | $37.02 | $35.25 | 14,835 |
2018-06-22 | $37.85 | $37.89 | $37.73 | $37.75 | $35.95 | 7,294 |
2018-06-21 | $38.12 | $38.12 | $37.80 | $37.91 | $36.10 | 9,433 |
2018-06-20 | $38.30 | $38.36 | $38.19 | $38.20 | $36.38 | 16,179 |
2018-06-19 | $37.82 | $38.05 | $37.73 | $38.01 | $36.20 | 13,488 |
2018-06-18 | $38.03 | $38.32 | $38.03 | $38.27 | $36.44 | 21,437 |
2018-06-15 | $38.32 | $38.35 | $38.18 | $38.31 | $36.41 | 5,512 |
2018-06-14 | $38.44 | $38.49 | $38.36 | $38.36 | $36.45 | 7,642 |
2018-06-13 | $38.55 | $38.55 | $38.26 | $38.26 | $36.36 | 18,699 |
2018-06-12 | $38.47 | $38.47 | $38.29 | $38.38 | $36.47 | 6,288 |
2018-06-11 | $38.20 | $38.40 | $38.20 | $38.29 | $36.39 | 11,337 |
2018-06-08 | $38.17 | $38.17 | $38.01 | $38.11 | $36.22 | 5,170 |
2018-06-07 | $38.51 | $38.51 | $37.96 | $38.15 | $36.26 | 32,502 |
2018-06-06 | $38.22 | $38.31 | $38.02 | $38.24 | $36.34 | 17,240 |
2018-06-05 | $37.90 | $38.00 | $37.87 | $37.96 | $36.07 | 131,105 |
2018-06-04 | $37.69 | $37.90 | $37.69 | $37.90 | $36.02 | 30,039 |
2018-06-01 | $37.45 | $37.62 | $37.35 | $37.55 | $35.69 | 11,592 |
2018-05-31 | $37.20 | $37.31 | $37.12 | $37.13 | $35.29 | 9,703 |
2018-05-30 | $37.01 | $37.29 | $36.95 | $37.29 | $35.44 | 3,235 |
2018-05-29 | $37.05 | $37.08 | $36.59 | $36.77 | $34.94 | 7,960 |
2018-05-25 | $37.11 | $37.31 | $37.11 | $37.18 | $35.33 | 250,356 |
2018-05-24 | $37.30 | $37.31 | $37.06 | $37.26 | $35.41 | 138,485 |
2018-05-23 | $37.02 | $37.25 | $36.94 | $37.25 | $35.40 | 5,002 |
2018-05-22 | $37.52 | $37.52 | $37.18 | $37.18 | $35.33 | 1,346 |
2018-05-21 | $37.35 | $37.37 | $37.14 | $37.28 | $35.43 | 4,979 |
2018-05-18 | $36.88 | $36.98 | $36.87 | $36.96 | $35.12 | 5,749 |
2018-05-17 | $37.04 | $37.07 | $36.83 | $36.88 | $35.05 | 8,814 |
2018-05-16 | $36.96 | $37.03 | $36.86 | $36.96 | $35.12 | 4,649 |
2018-05-15 | $37.05 | $37.05 | $36.74 | $36.82 | $34.99 | 7,481 |
2018-05-14 | $37.46 | $37.47 | $37.24 | $37.25 | $35.40 | 6,157 |
2018-05-11 | $37.31 | $37.31 | $37.16 | $37.16 | $35.31 | 1,925 |
2018-05-10 | $36.99 | $37.27 | $36.99 | $37.17 | $35.32 | 6,376 |
2018-05-09 | $36.52 | $36.87 | $36.50 | $36.85 | $35.02 | 7,818 |
2018-05-08 | $36.30 | $36.45 | $36.30 | $36.35 | $34.54 | 3,321 |
2018-05-07 | $36.40 | $36.46 | $36.32 | $36.36 | $34.55 | 10,428 |
2018-05-04 | $35.62 | $36.18 | $35.56 | $36.12 | $34.33 | 2,959 |
2018-05-03 | $35.59 | $35.83 | $35.21 | $35.71 | $33.94 | 87,142 |
2018-05-02 | $35.90 | $35.99 | $35.62 | $35.65 | $33.88 | 18,370 |
2018-05-01 | $35.83 | $35.94 | $35.52 | $35.94 | $34.16 | 15,273 |
2018-04-30 | $35.90 | $35.93 | $35.72 | $35.72 | $33.94 | 1,613 |
2018-04-27 | $35.95 | $36.04 | $35.92 | $35.94 | $34.15 | 4,892 |
2018-04-26 | $35.59 | $36.07 | $35.57 | $35.93 | $34.15 | 20,735 |
2018-04-25 | $35.30 | $35.33 | $34.75 | $35.25 | $33.50 | 147,306 |
2018-04-24 | $36.42 | $36.42 | $35.06 | $35.20 | $33.45 | 82,431 |
2018-04-23 | $36.21 | $36.38 | $36.00 | $36.00 | $34.21 | 5,597 |
2018-04-20 | $36.45 | $36.45 | $36.19 | $36.19 | $34.39 | 4,306 |
2018-04-19 | $36.46 | $36.52 | $36.33 | $36.52 | $34.71 | 13,159 |
2018-04-18 | $36.62 | $36.62 | $36.35 | $36.46 | $34.65 | 138,070 |
2018-04-17 | $36.04 | $36.44 | $36.04 | $36.42 | $34.61 | 10,941 |
2018-04-16 | $35.58 | $35.75 | $35.53 | $35.69 | $33.92 | 67,803 |
2018-04-13 | $35.93 | $35.93 | $35.29 | $35.46 | $33.70 | 15,643 |
2018-04-12 | $35.58 | $35.70 | $35.51 | $35.63 | $33.86 | 5,396 |
2018-04-11 | $35.51 | $35.51 | $35.45 | $35.47 | $33.70 | 1,225 |
2018-04-10 | $35.37 | $35.50 | $35.20 | $35.41 | $33.65 | 2,376 |
2018-04-09 | $34.97 | $35.36 | $34.79 | $34.79 | $33.06 | 6,545 |
2018-04-06 | $35.27 | $35.27 | $34.50 | $34.50 | $32.79 | 3,002 |
2018-04-05 | $35.49 | $35.70 | $35.45 | $35.55 | $33.78 | 3,447 |
2018-04-04 | $34.21 | $35.23 | $34.21 | $35.23 | $33.48 | 3,530 |
2018-04-03 | $34.70 | $34.70 | $34.36 | $34.39 | $32.68 | 2,024 |
2018-04-02 | $35.20 | $35.20 | $34.21 | $34.21 | $32.51 | 3,971 |
2018-03-29 | $34.72 | $35.22 | $34.60 | $35.22 | $33.47 | 3,921 |
2018-03-28 | $34.57 | $34.66 | $34.57 | $34.66 | $32.94 | 425 |
2018-03-27 | $35.92 | $35.93 | $35.01 | $35.01 | $33.27 | 2,562 |
2018-03-26 | $35.43 | $35.96 | $35.43 | $35.96 | $34.17 | 22,318 |
2018-03-23 | $35.46 | $35.67 | $35.09 | $35.09 | $33.34 | 6,604 |
2018-03-22 | $36.44 | $36.44 | $35.55 | $35.58 | $33.81 | 6,357 |
2018-03-21 | $36.89 | $37.09 | $36.81 | $36.85 | $35.02 | 11,705 |
2018-03-20 | $36.80 | $36.92 | $36.80 | $36.90 | $35.07 | 5,623 |
2018-03-19 | $36.95 | $36.95 | $36.38 | $36.47 | $34.66 | 3,991 |
2018-03-16 | $37.42 | $37.42 | $37.24 | $37.32 | $35.40 | 17,018 |
2018-03-15 | $37.22 | $37.27 | $37.21 | $37.21 | $35.29 | 2,805 |
2018-03-14 | $37.42 | $37.42 | $37.32 | $37.32 | $35.40 | 1,047 |
2018-03-13 | $38.00 | $38.00 | $37.51 | $37.65 | $35.71 | 1,311 |
2018-03-12 | $38.04 | $38.04 | $37.76 | $37.87 | $35.92 | 3,691 |
2018-03-09 | $37.27 | $37.81 | $37.27 | $37.78 | $35.83 | 901 |
2018-03-08 | $37.14 | $37.14 | $36.78 | $36.96 | $35.06 | 4,512 |
2018-03-07 | $36.59 | $36.92 | $36.48 | $36.92 | $35.02 | 4,510 |
2018-03-06 | $36.87 | $36.87 | $36.61 | $36.79 | $34.90 | 3,783 |
2018-03-05 | $36.02 | $36.75 | $35.93 | $36.74 | $34.85 | 4,866 |
2018-03-02 | $35.50 | $36.25 | $35.50 | $36.25 | $34.39 | 3,067 |
2018-03-01 | $36.84 | $36.84 | $35.94 | $36.16 | $34.30 | 11,784 |
2018-02-28 | $37.25 | $37.37 | $36.73 | $36.74 | $34.85 | 7,482 |
2018-02-27 | $37.39 | $37.51 | $37.05 | $37.05 | $35.15 | 6,954 |
2018-02-26 | $37.13 | $37.36 | $37.13 | $37.28 | $35.37 | 12,028 |
2018-02-23 | $36.64 | $36.65 | $36.54 | $36.59 | $34.71 | 2,019 |
2018-02-22 | $37.00 | $37.00 | $36.40 | $36.44 | $34.57 | 133,936 |
2018-02-21 | $36.58 | $36.75 | $36.41 | $36.41 | $34.54 | 30,159 |
2018-02-20 | $36.48 | $36.60 | $36.28 | $36.48 | $34.61 | 3,860 |
2018-02-16 | $36.47 | $36.61 | $36.45 | $36.50 | $34.63 | 15,726 |
2018-02-15 | $36.40 | $36.44 | $36.05 | $36.39 | $34.52 | 2,184 |
2018-02-14 | $35.23 | $36.00 | $35.23 | $36.00 | $34.15 | 6,440 |
2018-02-13 | $35.11 | $35.37 | $34.99 | $35.37 | $33.55 | 4,495 |
2018-02-12 | $34.77 | $35.30 | $34.77 | $35.20 | $33.39 | 4,344 |
2018-02-09 | $34.32 | $34.32 | $33.39 | $34.27 | $32.51 | 1,971 |
2018-02-08 | $35.64 | $35.64 | $34.10 | $34.10 | $32.35 | 6,859 |
2018-02-07 | $35.50 | $35.95 | $35.50 | $35.61 | $33.78 | 11,125 |
2018-02-06 | $33.80 | $35.30 | $30.52 | $35.30 | $33.49 | 14,761 |
2018-02-05 | $36.38 | $36.38 | $34.79 | $34.79 | $33.00 | 11,326 |
2018-02-02 | $36.91 | $36.91 | $36.55 | $36.55 | $34.67 | 2,076 |
2018-02-01 | $37.10 | $37.24 | $37.04 | $37.04 | $35.14 | 3,863 |
2018-01-31 | $37.18 | $37.24 | $36.92 | $36.92 | $35.02 | 6,001 |
2018-01-30 | $36.87 | $36.98 | $36.69 | $36.81 | $34.91 | 6,694 |
2018-01-29 | $37.46 | $37.46 | $37.25 | $37.25 | $35.34 | 8,743 |
2018-01-26 | $37.12 | $37.46 | $37.12 | $37.46 | $35.54 | 11,916 |
2018-01-25 | $37.37 | $37.37 | $36.95 | $36.95 | $35.05 | 13,197 |
2018-01-24 | $37.35 | $37.36 | $36.99 | $37.15 | $35.24 | 5,789 |
2018-01-23 | $37.07 | $37.14 | $37.00 | $37.14 | $35.23 | 1,792 |
2018-01-22 | $36.63 | $36.93 | $36.59 | $36.93 | $35.03 | 11,961 |
2018-01-19 | $36.64 | $36.71 | $36.63 | $36.71 | $34.82 | 1,703 |
2018-01-18 | $36.64 | $36.64 | $36.55 | $36.63 | $34.75 | 5,272 |
2018-01-17 | $36.15 | $36.56 | $36.15 | $36.56 | $34.68 | 66,084 |
2018-01-16 | $36.62 | $36.62 | $36.02 | $36.16 | $34.30 | 14,805 |
2018-01-12 | $35.95 | $36.23 | $35.95 | $36.19 | $34.33 | 5,098 |
2018-01-11 | $35.88 | $35.90 | $35.80 | $35.86 | $34.02 | 11,076 |
2018-01-10 | $35.53 | $35.72 | $35.52 | $35.72 | $33.89 | 1,964 |
2018-01-09 | $35.51 | $35.71 | $35.51 | $35.71 | $33.88 | 1,788 |
2018-01-08 | $35.47 | $35.55 | $35.37 | $35.50 | $33.67 | 16,346 |
2018-01-05 | $35.35 | $35.45 | $35.16 | $35.45 | $33.63 | 6,049 |
2018-01-04 | $35.25 | $35.25 | $35.12 | $35.19 | $33.38 | 6,876 |
2018-01-03 | $35.89 | $35.89 | $34.64 | $34.80 | $33.01 | 48,578 |
2018-01-02 | $34.35 | $37.29 | $34.35 | $34.51 | $32.74 | 59,986 |
2017-12-29 | $34.35 | $34.41 | $34.35 | $34.41 | $32.64 | 4,355 |
2017-12-28 | $34.47 | $34.47 | $34.34 | $34.37 | $32.61 | 88,782 |
2017-12-27 | $34.36 | $34.36 | $34.33 | $34.33 | $32.56 | 796 |
2017-12-26 | $34.22 | $34.29 | $34.22 | $34.28 | $32.52 | 890 |
2017-12-22 | $34.58 | $34.58 | $34.36 | $34.46 | $32.69 | 8,463 |
2017-12-21 | $34.64 | $34.64 | $34.48 | $34.56 | $32.78 | 29,729 |
2017-12-20 | $34.73 | $34.73 | $34.27 | $34.48 | $32.71 | 5,909 |
2017-12-19 | $34.40 | $34.51 | $34.40 | $34.51 | $32.73 | 518 |
2017-12-18 | $34.55 | $34.61 | $34.55 | $34.59 | $32.81 | 4,039 |
2017-12-15 | $34.29 | $34.44 | $34.29 | $34.34 | $32.52 | 2,397 |
2017-12-14 | $34.36 | $34.36 | $34.13 | $34.18 | $32.37 | 1,824 |
2017-12-13 | $34.39 | $34.39 | $34.24 | $34.24 | $32.43 | 8,169 |
2017-12-12 | $34.21 | $34.34 | $34.21 | $34.31 | $32.49 | 4,330 |
2017-12-11 | $34.13 | $34.22 | $34.13 | $34.16 | $32.35 | 4,079 |
2017-12-08 | $34.23 | $34.23 | $34.01 | $34.02 | $32.22 | 1,211 |
2017-12-07 | $34.01 | $34.01 | $33.93 | $33.93 | $32.14 | 3,465 |
2017-12-06 | $33.68 | $33.81 | $33.68 | $33.74 | $31.95 | 1,416 |
2017-12-05 | $33.74 | $33.74 | $33.56 | $33.63 | $31.86 | 8,994 |
2017-12-04 | $34.39 | $34.39 | $33.85 | $33.85 | $32.06 | 8,628 |
2017-12-01 | $33.98 | $33.98 | $33.77 | $33.92 | $32.12 | 3,500 |
2017-11-30 | $34.00 | $34.15 | $34.00 | $34.12 | $32.32 | 2,325 |
2017-11-29 | $33.95 | $33.95 | $33.58 | $33.68 | $31.90 | 5,868 |
2017-11-28 | $33.71 | $33.98 | $33.71 | $33.97 | $32.17 | 14,981 |
2017-11-27 | $33.63 | $33.63 | $33.52 | $33.57 | $31.80 | 3,095 |
2017-11-24 | $33.53 | $33.53 | $33.53 | $33.53 | $31.76 | 13 |
2017-11-22 | $33.56 | $33.56 | $33.45 | $33.53 | $31.76 | 5,750 |
2017-11-21 | $33.58 | $33.63 | $33.57 | $33.60 | $31.82 | 2,151 |
2017-11-20 | $33.26 | $33.37 | $33.26 | $33.30 | $31.54 | 4,746 |
2017-11-17 | $33.19 | $33.24 | $33.19 | $33.22 | $31.46 | 67,650 |
2017-11-16 | $33.30 | $33.39 | $33.30 | $33.35 | $31.59 | 6,406 |
2017-11-15 | $33.03 | $33.14 | $33.03 | $33.06 | $31.32 | 1,736 |
2017-11-14 | $33.18 | $34.84 | $33.05 | $33.15 | $31.40 | 52,186 |
2017-11-13 | $33.20 | $33.20 | $33.20 | $33.20 | $31.45 | 342 |
2017-11-10 | $33.11 | $33.11 | $33.05 | $33.11 | $31.36 | 510 |
2017-11-09 | $32.99 | $32.99 | $32.99 | $32.99 | $31.25 | 374 |
2017-11-08 | $33.30 | $33.31 | $33.24 | $33.31 | $31.55 | 1,738 |
2017-11-07 | $33.76 | $33.76 | $33.29 | $33.30 | $31.54 | 5,827 |
2017-11-06 | $33.51 | $33.63 | $33.51 | $33.63 | $31.85 | 1,629 |
2017-11-03 | $33.50 | $33.52 | $33.50 | $33.52 | $31.75 | 327 |
2017-11-02 | $33.34 | $33.34 | $33.33 | $33.33 | $31.57 | 500 |
2017-11-01 | $33.27 | $33.32 | $33.22 | $33.22 | $31.46 | 505 |
2017-10-31 | $33.20 | $33.30 | $33.20 | $33.25 | $31.49 | 2,101 |
2017-10-30 | $33.23 | $33.23 | $33.18 | $33.18 | $31.42 | 813 |
2017-10-27 | $32.59 | $32.59 | $32.59 | $32.59 | $30.87 | 81 |
2017-10-26 | $32.59 | $32.59 | $32.59 | $32.59 | $30.87 | 24 |
2017-10-25 | $32.89 | $32.89 | $32.51 | $32.59 | $30.87 | 938 |
2017-10-24 | $32.70 | $32.82 | $32.68 | $32.81 | $31.08 | 1,150 |
2017-10-23 | $32.85 | $32.85 | $32.60 | $32.60 | $30.88 | 8,118 |
2017-10-20 | $32.63 | $32.65 | $32.63 | $32.65 | $30.93 | 1,000 |
2017-10-19 | $32.27 | $32.27 | $32.27 | $32.27 | $30.57 | 4,143 |
2017-10-18 | $32.30 | $32.35 | $32.30 | $32.34 | $30.63 | 583 |
2017-10-17 | $32.26 | $32.26 | $32.26 | $32.26 | $30.56 | 556 |
2017-10-16 | $32.07 | $32.28 | $32.07 | $32.27 | $30.56 | 7,384 |
2017-10-13 | $32.24 | $32.24 | $32.24 | $32.24 | $30.54 | 210 |
2017-10-12 | $32.07 | $32.08 | $32.07 | $32.08 | $30.38 | 927 |
2017-10-11 | $32.07 | $32.07 | $32.04 | $32.04 | $30.35 | 465 |
2017-10-10 | $31.97 | $31.97 | $31.97 | $31.97 | $30.28 | 100 |
2017-10-09 | $32.32 | $32.32 | $31.99 | $31.99 | $30.30 | 3,631 |
2017-10-06 | $31.86 | $31.86 | $31.86 | $31.86 | $30.18 | 200 |
2017-10-05 | $31.90 | $31.90 | $31.88 | $31.88 | $30.20 | 700 |
2017-10-04 | $30.85 | $30.85 | $30.85 | $30.85 | $29.22 | 20 |
2017-10-03 | $30.85 | $30.85 | $30.85 | $30.85 | $29.22 | 2 |
2017-10-02 | $30.85 | $30.85 | $30.85 | $30.85 | $29.22 | 9 |
2017-09-29 | $30.85 | $30.85 | $30.85 | $30.85 | $29.22 | 0 |
2017-09-28 | $30.85 | $30.85 | $30.85 | $30.85 | $29.22 | 0 |
2017-09-27 | $30.85 | $30.85 | $30.85 | $30.85 | $29.22 | 3 |
2017-09-26 | $30.85 | $30.85 | $30.85 | $30.85 | $29.22 | 100 |
2017-09-25 | $30.79 | $30.79 | $30.79 | $30.79 | $29.16 | 379 |
2017-09-22 | $31.20 | $31.20 | $31.20 | $31.20 | $29.55 | 0 |
2017-09-21 | $31.20 | $31.20 | $31.20 | $31.20 | $29.55 | 0 |
2017-09-20 | $31.19 | $31.20 | $31.19 | $31.20 | $29.55 | 350 |
2017-09-19 | $31.23 | $31.23 | $31.23 | $31.23 | $29.58 | 854 |
2017-09-18 | $31.20 | $31.26 | $31.20 | $31.26 | $29.61 | 455 |
2017-09-15 | $31.10 | $31.10 | $31.10 | $31.10 | $29.27 | 600 |
2017-09-14 | $30.32 | $30.32 | $30.32 | $30.32 | $28.54 | 25 |
2017-09-13 | $30.32 | $30.32 | $30.32 | $30.32 | $28.54 | 0 |
2017-09-12 | $30.32 | $30.32 | $30.32 | $30.32 | $28.54 | 0 |
2017-09-11 | $30.32 | $30.32 | $30.32 | $30.32 | $28.54 | 8 |
2017-09-08 | $30.32 | $30.32 | $30.32 | $30.32 | $28.54 | 100 |
2017-09-07 | $30.39 | $30.39 | $30.39 | $30.39 | $28.61 | 181 |
2017-09-06 | $30.39 | $30.39 | $30.39 | $30.39 | $28.61 | 5 |
2017-09-05 | $30.30 | $30.39 | $30.30 | $30.39 | $28.61 | 400 |
2017-09-01 | $30.67 | $30.67 | $30.67 | $30.67 | $28.87 | 125 |
2017-08-31 | $30.68 | $30.68 | $30.67 | $30.67 | $28.87 | 200 |
2017-08-30 | $30.43 | $30.43 | $30.43 | $30.43 | $28.64 | 97 |
2017-08-29 | $30.43 | $30.43 | $30.43 | $30.43 | $28.64 | 29 |
2017-08-28 | $30.43 | $30.43 | $30.43 | $30.43 | $28.64 | 0 |
2017-08-25 | $30.43 | $30.43 | $30.43 | $30.43 | $28.64 | 25 |
2017-08-24 | $30.43 | $30.43 | $30.43 | $30.43 | $28.64 | 475 |
2017-08-23 | $30.27 | $30.27 | $30.27 | $30.27 | $28.49 | 1 |
2017-08-22 | $30.27 | $30.27 | $30.27 | $30.27 | $28.49 | 15 |
2017-08-21 | $30.27 | $30.27 | $30.27 | $30.27 | $28.49 | 28 |
2017-08-18 | $30.27 | $30.27 | $30.27 | $30.27 | $28.49 | 0 |
2017-08-17 | $30.28 | $30.28 | $30.27 | $30.27 | $28.49 | 1,315 |
2017-08-16 | $30.42 | $30.42 | $30.42 | $30.42 | $28.63 | 0 |
2017-08-15 | $30.42 | $30.42 | $30.42 | $30.42 | $28.63 | 0 |
2017-08-14 | $30.42 | $30.42 | $30.42 | $30.42 | $28.63 | 20 |
2017-08-11 | $30.42 | $30.42 | $30.42 | $30.42 | $28.63 | 14 |
2017-08-10 | $30.42 | $30.42 | $30.42 | $30.42 | $28.63 | 500 |
2017-08-09 | $30.72 | $30.72 | $30.72 | $30.72 | $28.92 | 0 |
2017-08-08 | $30.72 | $30.72 | $30.72 | $30.72 | $28.92 | 43 |
2017-08-07 | $30.72 | $30.72 | $30.72 | $30.72 | $28.92 | 3 |
2017-08-04 | $30.72 | $30.72 | $30.72 | $30.72 | $28.92 | 340 |
2017-08-03 | $30.76 | $30.76 | $30.76 | $30.76 | $28.95 | 100 |
2017-08-02 | $30.76 | $30.76 | $30.76 | $30.76 | $28.95 | 100 |
2017-08-01 | $30.35 | $30.35 | $30.35 | $30.35 | $28.57 | 0 |
2017-07-31 | $30.35 | $30.35 | $30.35 | $30.35 | $28.57 | 0 |
2017-07-28 | $30.35 | $30.35 | $30.35 | $30.35 | $28.57 | 25 |
2017-07-27 | $30.35 | $30.35 | $30.35 | $30.35 | $28.57 | 0 |
2017-07-26 | $30.35 | $30.35 | $30.35 | $30.35 | $28.57 | 85 |
2017-07-25 | $30.35 | $30.35 | $30.35 | $30.35 | $28.57 | 57 |
2017-07-24 | $30.26 | $30.35 | $30.26 | $30.35 | $28.57 | 613 |
2017-07-21 | $30.32 | $30.32 | $30.32 | $30.32 | $28.54 | 0 |
2017-07-20 | $30.32 | $30.32 | $30.32 | $30.32 | $28.54 | 0 |
2017-07-19 | $30.32 | $30.32 | $30.32 | $30.32 | $28.54 | 0 |
2017-07-18 | $30.32 | $30.32 | $30.32 | $30.32 | $28.54 | 0 |
2017-07-17 | $30.32 | $30.32 | $30.32 | $30.32 | $28.54 | 0 |
2017-07-14 | $30.32 | $30.32 | $30.32 | $30.32 | $28.54 | 440 |
2017-07-13 | $30.31 | $30.31 | $30.31 | $30.31 | $28.53 | 500 |
2017-07-12 | $30.33 | $30.33 | $30.21 | $30.24 | $28.47 | 545 |
2017-07-11 | $29.73 | $29.73 | $29.73 | $29.73 | $27.98 | 0 |
2017-07-10 | $29.73 | $29.73 | $29.73 | $29.73 | $27.98 | 0 |
2017-07-07 | $29.73 | $29.73 | $29.73 | $29.73 | $27.98 | 152 |
2017-07-06 | $29.73 | $29.75 | $29.73 | $29.73 | $27.98 | 1,213 |
2017-07-05 | $29.66 | $29.66 | $29.66 | $29.66 | $27.92 | 0 |
2017-07-03 | $29.66 | $29.66 | $29.66 | $29.66 | $27.92 | 0 |
2017-06-30 | $29.66 | $29.66 | $29.66 | $29.66 | $27.92 | 465 |
2017-06-29 | $29.84 | $29.84 | $29.84 | $29.84 | $28.09 | 85 |
2017-06-28 | $29.84 | $29.84 | $29.84 | $29.84 | $28.09 | 134 |
2017-06-27 | $29.68 | $29.68 | $29.68 | $29.68 | $27.94 | 0 |
2017-06-26 | $29.68 | $29.68 | $29.68 | $29.68 | $27.94 | 220 |
2017-06-23 | $29.76 | $29.76 | $29.76 | $29.76 | $28.01 | 0 |
2017-06-22 | $29.76 | $29.76 | $29.76 | $29.76 | $28.01 | 0 |
2017-06-21 | $29.76 | $29.76 | $29.76 | $29.76 | $28.01 | 480 |
2017-06-20 | $30.02 | $30.02 | $30.02 | $30.02 | $28.26 | 0 |
2017-06-19 | $30.02 | $30.02 | $30.02 | $30.02 | $28.26 | 0 |
2017-06-16 | $30.02 | $30.02 | $30.02 | $30.02 | $28.26 | 67 |
2017-06-15 | $30.02 | $30.02 | $30.02 | $30.02 | $28.26 | 0 |
2017-06-14 | $30.02 | $30.02 | $30.02 | $30.02 | $28.26 | 110 |
2017-06-13 | $29.45 | $29.45 | $29.45 | $29.45 | $27.72 | 21 |
2017-06-12 | $29.45 | $29.45 | $29.45 | $29.45 | $27.72 | 0 |
2017-06-09 | $29.45 | $29.45 | $29.45 | $29.45 | $27.72 | 18 |
2017-06-08 | $29.45 | $29.45 | $29.45 | $29.45 | $27.72 | 0 |
2017-06-07 | $29.45 | $29.45 | $29.45 | $29.45 | $27.72 | 0 |
2017-06-06 | $29.45 | $29.45 | $29.45 | $29.45 | $27.72 | 65 |
2017-06-05 | $29.45 | $29.45 | $29.45 | $29.45 | $27.72 | 100 |
2017-06-02 | $29.21 | $29.21 | $29.21 | $29.21 | $27.50 | 0 |
2017-06-01 | $29.21 | $29.21 | $29.21 | $29.21 | $27.50 | 0 |
2017-05-31 | $29.21 | $29.21 | $29.21 | $29.21 | $27.50 | 2 |
2017-05-30 | $29.21 | $29.21 | $29.21 | $29.21 | $27.50 | 0 |
2017-05-26 | $29.21 | $29.21 | $29.21 | $29.21 | $27.50 | 0 |
2017-05-25 | $29.19 | $29.21 | $29.19 | $29.21 | $27.50 | 700 |
2017-05-24 | $29.00 | $29.06 | $29.00 | $29.06 | $27.35 | 3,300 |
2017-05-23 | $28.86 | $28.86 | $28.86 | $28.86 | $27.17 | 120 |
2017-05-22 | $28.31 | $28.31 | $28.31 | $28.31 | $26.65 | 89 |
2017-05-19 | $28.31 | $28.31 | $28.31 | $28.31 | $26.65 | 0 |
2017-05-18 | $28.25 | $28.31 | $28.25 | $28.31 | $26.65 | 351 |
2017-05-17 | $28.54 | $28.54 | $28.34 | $28.34 | $26.68 | 42,509 |
2017-05-16 | $29.08 | $29.08 | $29.08 | $29.08 | $27.37 | 21 |
2017-05-15 | $29.09 | $29.11 | $29.07 | $29.08 | $27.37 | 2,389 |
2017-05-12 | $29.05 | $29.05 | $29.05 | $29.05 | $27.34 | 300 |
2017-05-11 | $28.83 | $28.83 | $28.83 | $28.83 | $27.14 | 0 |
2017-05-10 | $28.83 | $28.83 | $28.83 | $28.83 | $27.14 | 0 |
2017-05-09 | $28.89 | $28.91 | $28.81 | $28.83 | $27.14 | 1,882 |
2017-05-08 | $28.81 | $28.81 | $28.78 | $28.78 | $27.09 | 1,237 |
2017-05-05 | $28.75 | $28.75 | $28.75 | $28.75 | $27.06 | 0 |
2017-05-04 | $28.75 | $28.75 | $28.75 | $28.75 | $27.06 | 0 |
2017-05-03 | $28.75 | $28.75 | $28.75 | $28.75 | $27.06 | 6 |
2017-05-02 | $28.74 | $28.76 | $28.74 | $28.75 | $27.06 | 4,717 |
2017-05-01 | $28.79 | $28.86 | $28.79 | $28.84 | $27.15 | 35,209 |
2017-04-28 | $28.68 | $28.68 | $28.68 | $28.68 | $27.00 | 0 |
2017-04-27 | $28.68 | $28.68 | $28.68 | $28.68 | $27.00 | 0 |
2017-04-26 | $28.68 | $28.68 | $28.68 | $28.68 | $27.00 | 0 |
2017-04-25 | $28.68 | $28.68 | $28.68 | $28.68 | $27.00 | 122 |
2017-04-24 | $28.65 | $28.68 | $28.65 | $28.68 | $27.00 | 1,195 |
2017-04-21 | $27.91 | $27.91 | $27.91 | $27.91 | $26.27 | 0 |
2017-04-20 | $27.91 | $27.91 | $27.91 | $27.91 | $26.27 | 0 |
2017-04-19 | $27.91 | $27.91 | $27.91 | $27.91 | $26.27 | 0 |
2017-04-18 | $27.91 | $27.91 | $27.91 | $27.91 | $26.27 | 174 |
2017-04-17 | $28.37 | $28.37 | $28.37 | $28.37 | $26.70 | 0 |
2017-04-13 | $28.37 | $28.37 | $28.37 | $28.37 | $26.70 | 16 |
2017-04-12 | $28.37 | $28.37 | $28.37 | $28.37 | $26.70 | 0 |
2017-04-11 | $28.37 | $28.37 | $28.37 | $28.37 | $26.70 | 28 |
2017-04-10 | $28.37 | $28.37 | $28.37 | $28.37 | $26.70 | 115 |
2017-04-07 | $28.34 | $28.34 | $28.34 | $28.34 | $26.68 | 2 |
2017-04-06 | $28.34 | $28.34 | $28.34 | $28.34 | $26.68 | 0 |
2017-04-05 | $28.34 | $28.34 | $28.34 | $28.34 | $26.68 | 0 |
2017-04-04 | $28.34 | $28.34 | $28.34 | $28.34 | $26.68 | 1 |
2017-04-03 | $28.34 | $28.34 | $28.34 | $28.34 | $26.68 | 717 |
2017-03-31 | $27.95 | $27.95 | $27.95 | $27.95 | $26.31 | 0 |
2017-03-30 | $27.95 | $27.95 | $27.95 | $27.95 | $26.31 | 0 |
2017-03-29 | $27.95 | $27.95 | $27.95 | $27.95 | $26.31 | 0 |
2017-03-28 | $27.95 | $27.95 | $27.95 | $27.95 | $26.31 | 0 |
2017-03-27 | $27.95 | $27.95 | $27.95 | $27.95 | $26.31 | 0 |
2017-03-24 | $27.95 | $27.95 | $27.95 | $27.95 | $26.31 | 0 |
2017-03-23 | $27.95 | $27.95 | $27.95 | $27.95 | $26.31 | 0 |
2017-03-22 | $27.95 | $27.95 | $27.95 | $27.95 | $26.31 | 181 |
2017-03-21 | $28.77 | $28.77 | $28.77 | $28.77 | $27.08 | 0 |
2017-03-20 | $28.77 | $28.77 | $28.77 | $28.77 | $27.08 | 0 |
2017-03-17 | $28.79 | $28.79 | $28.79 | $28.79 | $27.10 | 0 |
2017-03-16 | $28.79 | $28.79 | $28.79 | $28.79 | $27.09 | 1,400 |
2017-03-15 | $28.52 | $28.52 | $28.52 | $28.52 | $26.83 | 0 |
2017-03-14 | $28.52 | $28.52 | $28.52 | $28.52 | $26.83 | 0 |
2017-03-13 | $28.52 | $28.52 | $28.52 | $28.52 | $26.83 | 0 |
2017-03-10 | $28.52 | $28.52 | $28.52 | $28.52 | $26.83 | 0 |
2017-03-09 | $28.52 | $28.52 | $28.52 | $28.52 | $26.83 | 0 |
2017-03-08 | $28.52 | $28.52 | $28.52 | $28.52 | $26.83 | 0 |
2017-03-07 | $28.54 | $28.54 | $28.52 | $28.52 | $26.83 | 254 |
2017-03-06 | $28.54 | $28.54 | $28.54 | $28.54 | $26.85 | 0 |
2017-03-03 | $28.54 | $28.54 | $28.54 | $28.54 | $26.85 | 501 |
2017-03-02 | $28.50 | $28.50 | $28.50 | $28.50 | $26.81 | 3 |
2017-03-01 | $28.50 | $28.50 | $28.50 | $28.50 | $26.81 | 0 |
2017-02-28 | $28.50 | $28.50 | $28.50 | $28.50 | $26.81 | 200 |
2017-02-27 | $28.42 | $28.42 | $28.42 | $28.42 | $26.74 | 0 |
2017-02-24 | $28.42 | $28.42 | $28.42 | $28.42 | $26.74 | 36 |
2017-02-23 | $28.42 | $28.42 | $28.42 | $28.42 | $26.74 | 200 |
2017-02-22 | $28.29 | $28.29 | $28.29 | $28.29 | $26.61 | 0 |
2017-02-21 | $28.29 | $28.29 | $28.29 | $28.29 | $26.61 | 741 |
2017-02-17 | $27.88 | $27.88 | $27.88 | $27.88 | $26.23 | 0 |
2017-02-16 | $27.88 | $27.88 | $27.88 | $27.88 | $26.23 | 0 |
2017-02-15 | $27.88 | $27.88 | $27.88 | $27.88 | $26.23 | 25 |
2017-02-14 | $27.88 | $27.88 | $27.88 | $27.88 | $26.23 | 23 |
2017-02-13 | $27.87 | $27.88 | $27.87 | $27.88 | $26.23 | 717 |
2017-02-10 | $27.54 | $27.54 | $27.54 | $27.54 | $25.91 | 0 |
2017-02-09 | $27.54 | $27.54 | $27.54 | $27.54 | $25.91 | 0 |
2017-02-08 | $27.54 | $27.54 | $27.54 | $27.54 | $25.91 | 1 |
2017-02-07 | $27.55 | $27.55 | $27.54 | $27.54 | $25.91 | 645 |
2017-02-06 | $27.41 | $27.41 | $27.41 | $27.41 | $25.79 | 0 |
2017-02-03 | $27.41 | $27.41 | $27.41 | $27.41 | $25.79 | 0 |
2017-02-02 | $27.41 | $27.41 | $27.41 | $27.41 | $25.79 | 0 |
2017-02-01 | $27.41 | $27.41 | $27.41 | $27.41 | $25.79 | 1 |
2017-01-31 | $27.25 | $27.43 | $27.25 | $27.41 | $25.79 | 1,371 |
2017-01-30 | $27.61 | $27.61 | $27.61 | $27.61 | $25.98 | 0 |
2017-01-27 | $27.61 | $27.61 | $27.61 | $27.61 | $25.98 | 0 |
2017-01-26 | $27.61 | $27.61 | $27.61 | $27.61 | $25.98 | 0 |
2017-01-25 | $27.61 | $27.61 | $27.61 | $27.61 | $25.98 | 774 |
2017-01-24 | $27.44 | $27.44 | $27.44 | $27.44 | $25.82 | 50 |
2017-01-23 | $27.44 | $27.44 | $27.44 | $27.44 | $25.82 | 45 |
2017-01-20 | $27.44 | $27.44 | $27.44 | $27.44 | $25.82 | 200 |
2017-01-19 | $27.33 | $27.33 | $27.33 | $27.33 | $25.71 | 0 |
2017-01-18 | $27.33 | $27.33 | $27.33 | $27.33 | $25.71 | 100 |
2017-01-17 | $27.19 | $27.19 | $27.19 | $27.19 | $25.58 | 0 |
2017-01-13 | $27.19 | $27.19 | $27.19 | $27.19 | $25.58 | 0 |
2017-01-12 | $27.19 | $27.19 | $27.19 | $27.19 | $25.58 | 0 |
2017-01-11 | $27.19 | $27.19 | $27.19 | $27.19 | $25.58 | 0 |
2017-01-10 | $27.19 | $27.19 | $27.17 | $27.19 | $25.58 | 2,094 |
2017-01-09 | $27.29 | $27.29 | $27.29 | $27.29 | $25.67 | 762 |
2017-01-06 | $27.17 | $27.17 | $27.17 | $27.17 | $25.56 | 0 |
2017-01-05 | $27.17 | $27.17 | $27.17 | $27.17 | $25.56 | 50 |
2017-01-04 | $27.17 | $27.17 | $27.17 | $27.17 | $25.56 | 600 |
2017-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.40 | 141 |
2016-12-30 | $27.16 | $27.16 | $27.16 | $27.16 | $25.55 | 100 |
2016-12-29 | $27.21 | $27.21 | $27.21 | $27.21 | $25.60 | 11 |
2016-12-28 | $27.21 | $27.21 | $27.21 | $27.21 | $25.60 | 35 |
2016-12-27 | $27.21 | $27.21 | $27.21 | $27.21 | $25.60 | 0 |
2016-12-23 | $27.21 | $27.21 | $27.21 | $27.21 | $25.60 | 10 |
2016-12-22 | $27.21 | $27.21 | $27.21 | $27.21 | $25.60 | 0 |
2016-12-21 | $27.21 | $27.21 | $27.21 | $27.21 | $25.60 | 112 |
2016-12-20 | $27.15 | $27.15 | $27.15 | $27.15 | $25.54 | 185 |
2016-12-19 | $27.06 | $27.06 | $27.06 | $27.06 | $25.45 | 0 |
2016-12-16 | $27.06 | $27.06 | $27.06 | $27.06 | $25.45 | 0 |
2016-12-15 | $27.06 | $27.06 | $27.06 | $27.06 | $25.20 | 0 |
2016-12-14 | $27.06 | $27.06 | $27.06 | $27.06 | $25.20 | 0 |
2016-12-13 | $27.06 | $27.06 | $27.06 | $27.06 | $25.20 | 0 |
2016-12-12 | $27.06 | $27.06 | $27.06 | $27.06 | $25.20 | 185 |
2016-12-09 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 0 |
2016-12-08 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 30 |
2016-12-07 | $26.52 | $26.72 | $26.52 | $26.72 | $24.89 | 400 |
2016-12-06 | $26.55 | $26.55 | $26.55 | $26.55 | $24.73 | 0 |
2016-12-05 | $26.55 | $26.55 | $26.55 | $26.55 | $24.73 | 0 |
2016-12-02 | $26.55 | $26.55 | $26.55 | $26.55 | $24.73 | 0 |
2016-12-01 | $26.55 | $26.55 | $26.55 | $26.55 | $24.73 | 0 |
2016-11-30 | $26.55 | $26.55 | $26.55 | $26.55 | $24.73 | 340 |
2016-11-29 | $26.77 | $26.77 | $26.77 | $26.77 | $24.93 | 40 |
2016-11-28 | $26.77 | $26.77 | $26.77 | $26.77 | $24.93 | 204 |
2016-11-25 | $26.56 | $26.56 | $26.56 | $26.56 | $24.73 | 0 |
2016-11-23 | $26.56 | $26.56 | $26.56 | $26.56 | $24.73 | 100 |
2016-11-22 | $26.36 | $26.36 | $26.36 | $26.36 | $24.55 | 0 |
2016-11-21 | $26.36 | $26.36 | $26.36 | $26.36 | $24.55 | 0 |
2016-11-18 | $26.43 | $26.43 | $26.29 | $26.36 | $24.55 | 797 |
2016-11-17 | $26.34 | $26.36 | $26.34 | $26.36 | $24.55 | 691 |
2016-11-16 | $26.48 | $26.48 | $26.48 | $26.48 | $24.66 | 24 |
2016-11-15 | $26.48 | $26.48 | $26.48 | $26.48 | $24.66 | 53 |
2016-11-14 | $26.48 | $26.48 | $26.48 | $26.48 | $24.66 | 0 |
2016-11-11 | $26.48 | $26.48 | $26.48 | $26.48 | $24.66 | 0 |
2016-11-10 | $26.48 | $26.48 | $26.48 | $26.48 | $24.66 | 6 |
2016-11-09 | $26.24 | $26.49 | $26.24 | $26.48 | $24.66 | 4,025 |
2016-11-08 | $26.61 | $26.61 | $26.61 | $26.61 | $24.78 | 131 |
2016-11-07 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 0 |
2016-11-04 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 4 |
2016-11-03 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 0 |
2016-11-02 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 0 |
2016-11-01 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 0 |
2016-10-31 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 0 |
2016-10-28 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 0 |
2016-10-27 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 0 |
2016-10-26 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 0 |
2016-10-25 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 0 |
2016-10-24 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 300 |
2016-10-21 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 0 |
2016-10-20 | $26.72 | $26.72 | $26.72 | $26.72 | $24.89 | 300 |
2016-10-19 | $26.60 | $26.60 | $26.60 | $26.60 | $24.78 | 10 |
2016-10-18 | $26.60 | $26.60 | $26.60 | $26.60 | $24.78 | 0 |
2016-10-17 | $26.60 | $26.60 | $26.60 | $26.60 | $24.78 | 0 |
2016-10-14 | $26.60 | $26.60 | $26.60 | $26.60 | $24.78 | 0 |
2016-10-13 | $26.60 | $26.60 | $26.60 | $26.60 | $24.78 | 300 |
2016-10-12 | $26.76 | $26.76 | $26.76 | $26.76 | $24.92 | 1 |
2016-10-11 | $26.76 | $26.76 | $26.76 | $26.76 | $24.92 | 0 |
2016-10-10 | $26.76 | $26.76 | $26.76 | $26.76 | $24.92 | 0 |
2016-10-07 | $26.76 | $26.76 | $26.76 | $26.76 | $24.92 | 0 |
2016-10-06 | $26.62 | $26.76 | $26.62 | $26.76 | $24.92 | 250 |
2016-10-05 | $27.23 | $27.23 | $27.23 | $27.23 | $25.36 | 0 |
2016-10-04 | $27.23 | $27.23 | $27.23 | $27.23 | $25.36 | 1 |
2016-10-03 | $27.23 | $27.23 | $27.23 | $27.23 | $25.36 | 2 |
2016-09-30 | $27.23 | $27.23 | $27.23 | $27.23 | $25.36 | 0 |
2016-09-29 | $27.23 | $27.23 | $27.23 | $27.23 | $25.36 | 0 |
2016-09-28 | $27.23 | $27.23 | $27.23 | $27.23 | $25.36 | 250 |
2016-09-27 | $26.75 | $26.75 | $26.75 | $26.75 | $24.91 | 1 |
2016-09-26 | $26.75 | $26.75 | $26.75 | $26.75 | $24.91 | 2 |
2016-09-23 | $26.75 | $26.75 | $26.75 | $26.75 | $24.91 | 0 |
2016-09-22 | $26.75 | $26.75 | $26.75 | $26.75 | $24.91 | 1 |
2016-09-21 | $26.75 | $26.75 | $26.75 | $26.75 | $24.91 | 0 |
2016-09-20 | $26.75 | $26.75 | $26.75 | $26.75 | $24.91 | 0 |
2016-09-19 | $26.75 | $26.75 | $26.75 | $26.75 | $24.91 | 1 |
2016-09-16 | $26.75 | $26.75 | $26.75 | $26.75 | $24.91 | 100 |
2016-09-15 | $26.70 | $26.70 | $26.70 | $26.70 | $24.75 | 0 |
2016-09-14 | $26.70 | $26.70 | $26.70 | $26.70 | $24.75 | 0 |
2016-09-13 | $26.70 | $26.70 | $26.70 | $26.70 | $24.75 | 147 |
2016-09-12 | $27.02 | $27.02 | $27.02 | $27.02 | $25.05 | 148 |
2016-09-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.03 | 600 |
2016-09-08 | $27.42 | $27.42 | $27.42 | $27.42 | $25.42 | 100 |
2016-09-07 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-09-06 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-09-02 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-09-01 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-31 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-30 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 10 |
2016-08-29 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-26 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-25 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-24 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-23 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-22 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-19 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-18 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-17 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 59 |
2016-08-16 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-15 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-12 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-11 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-10 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-09 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-08 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-05 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-04 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-03 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-02 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-08-01 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-07-29 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 20 |
2016-07-28 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 27 |
2016-07-27 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-07-26 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 0 |
2016-07-25 | $27.22 | $27.22 | $27.22 | $27.22 | $25.23 | 500 |
2016-07-22 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 0 |
2016-07-21 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 19 |
2016-07-20 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 0 |
2016-07-19 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 0 |
2016-07-18 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 0 |
2016-07-15 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 0 |
2016-07-14 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 0 |
2016-07-13 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 0 |
2016-07-12 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 1 |
2016-07-11 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 0 |
2016-07-08 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 0 |
2016-07-07 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 1 |
2016-07-06 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 0 |
2016-07-05 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 2 |
2016-07-01 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 2 |
2016-06-30 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 0 |
2016-06-29 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 1 |
2016-06-28 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 1 |
2016-06-27 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 1 |
2016-06-24 | $25.87 | $25.87 | $25.87 | $25.87 | $23.99 | 13 |
2016-06-23 | $25.96 | $25.96 | $25.96 | $25.96 | $24.07 | 0 |
2016-06-22 | $25.96 | $25.96 | $25.96 | $25.96 | $24.07 | 0 |
2016-06-21 | $25.96 | $25.96 | $25.96 | $25.96 | $24.07 | 0 |
2016-06-20 | $25.96 | $25.96 | $25.96 | $25.96 | $24.07 | 0 |
2016-06-17 | $25.96 | $25.96 | $25.96 | $25.96 | $24.07 | 0 |
2016-06-16 | $25.96 | $25.96 | $25.96 | $25.96 | $23.99 | 0 |
2016-06-15 | $25.96 | $25.96 | $25.96 | $25.96 | $23.99 | 0 |
2016-06-14 | $25.96 | $25.98 | $25.96 | $25.96 | $23.99 | 500 |
2016-06-13 | $26.21 | $26.21 | $26.21 | $26.21 | $24.22 | 128 |
2016-06-10 | $26.21 | $26.21 | $26.21 | $26.21 | $24.22 | 0 |
2016-06-09 | $26.21 | $26.21 | $26.21 | $26.21 | $24.22 | 0 |
2016-06-08 | $26.21 | $26.21 | $26.21 | $26.21 | $24.22 | 0 |
2016-06-07 | $26.21 | $26.21 | $26.21 | $26.21 | $24.22 | 0 |
2016-06-06 | $26.21 | $26.21 | $26.21 | $26.21 | $24.22 | 0 |
2016-06-03 | $26.21 | $26.21 | $26.21 | $26.21 | $24.22 | 0 |
2016-06-02 | $26.13 | $26.21 | $26.13 | $26.21 | $24.22 | 500 |
2016-06-01 | $26.19 | $26.19 | $26.19 | $26.19 | $24.21 | 0 |
2016-05-31 | $26.19 | $26.19 | $26.19 | $26.19 | $24.21 | 0 |
2016-05-27 | $26.03 | $26.19 | $26.03 | $26.19 | $24.21 | 562 |
2016-05-26 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2016-05-25 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2016-05-24 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 0 |
2016-05-23 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 19 |
2016-05-20 | $25.74 | $25.74 | $25.74 | $25.74 | $23.79 | 400 |
2016-05-19 | $26.09 | $26.09 | $26.09 | $26.09 | $24.11 | 0 |
2016-05-18 | $26.09 | $26.09 | $26.09 | $26.09 | $24.11 | 0 |
2016-05-17 | $26.09 | $26.09 | $26.09 | $26.09 | $24.11 | 1 |
2016-05-16 | $26.09 | $26.09 | $26.09 | $26.09 | $24.11 | 0 |
2016-05-13 | $26.08 | $26.09 | $26.08 | $26.09 | $24.11 | 200 |
2016-05-12 | $25.83 | $25.83 | $25.83 | $25.83 | $23.88 | 0 |
2016-05-11 | $25.83 | $25.83 | $25.83 | $25.83 | $23.88 | 0 |
2016-05-10 | $25.83 | $25.83 | $25.83 | $25.83 | $23.88 | 2 |
2016-05-09 | $25.83 | $25.83 | $25.83 | $25.83 | $23.88 | 0 |
2016-05-06 | $25.83 | $25.83 | $25.83 | $25.83 | $23.88 | 0 |
2016-05-05 | $25.83 | $25.83 | $25.83 | $25.83 | $23.88 | 6 |
2016-05-04 | $25.83 | $25.83 | $25.83 | $25.83 | $23.88 | 0 |
2016-05-03 | $25.83 | $25.83 | $25.83 | $25.83 | $23.88 | 0 |
2016-05-02 | $25.83 | $25.83 | $25.83 | $25.83 | $23.88 | 101 |
2016-04-29 | $26.18 | $26.18 | $26.18 | $26.18 | $24.20 | 0 |
2016-04-28 | $26.18 | $26.18 | $26.18 | $26.18 | $24.20 | 0 |
2016-04-27 | $26.18 | $26.18 | $26.18 | $26.18 | $24.20 | 0 |
2016-04-26 | $26.18 | $26.18 | $26.18 | $26.18 | $24.20 | 0 |
2016-04-25 | $26.18 | $26.18 | $26.18 | $26.18 | $24.20 | 0 |
2016-04-22 | $26.18 | $26.18 | $26.18 | $26.18 | $24.20 | 0 |
2016-04-21 | $26.18 | $26.18 | $26.18 | $26.18 | $24.20 | 0 |
2016-04-20 | $26.18 | $26.18 | $26.18 | $26.18 | $24.20 | 0 |
2016-04-19 | $26.18 | $26.18 | $26.18 | $26.18 | $24.20 | 0 |
2016-04-18 | $25.91 | $26.18 | $25.91 | $26.18 | $24.20 | 551 |
2016-04-15 | $25.97 | $25.97 | $25.97 | $25.97 | $24.00 | 45 |
2016-04-14 | $25.96 | $25.97 | $25.96 | $25.97 | $24.00 | 2,500 |
2016-04-13 | $25.93 | $25.93 | $25.93 | $25.93 | $23.97 | 0 |
2016-04-12 | $25.93 | $25.93 | $25.93 | $25.93 | $23.97 | 0 |
2016-04-11 | $25.93 | $25.93 | $25.93 | $25.93 | $23.97 | 0 |
2016-04-08 | $25.93 | $25.93 | $25.93 | $25.93 | $23.97 | 1,600 |
2016-04-07 | $25.79 | $25.79 | $25.79 | $25.79 | $23.83 | 427 |
2016-04-06 | $26.05 | $26.05 | $26.05 | $26.05 | $24.08 | 0 |
2016-04-05 | $26.05 | $26.05 | $26.05 | $26.05 | $24.08 | 0 |
2016-04-04 | $26.05 | $26.05 | $26.05 | $26.05 | $24.08 | 75 |
2016-04-01 | $26.05 | $26.05 | $26.05 | $26.05 | $24.08 | 1 |
2016-03-31 | $26.05 | $26.05 | $26.05 | $26.05 | $24.08 | 40 |
2016-03-30 | $26.05 | $26.05 | $26.05 | $26.05 | $24.08 | 178 |
2016-03-29 | $25.28 | $25.28 | $25.28 | $25.28 | $23.36 | 0 |
2016-03-28 | $25.28 | $25.28 | $25.28 | $25.28 | $23.36 | 1 |
2016-03-24 | $25.28 | $25.28 | $25.28 | $25.28 | $23.36 | 0 |
2016-03-23 | $25.28 | $25.28 | $25.28 | $25.28 | $23.36 | 10 |
2016-03-22 | $25.33 | $25.33 | $25.33 | $25.33 | $23.41 | 0 |
2016-03-21 | $25.33 | $25.33 | $25.33 | $25.33 | $23.41 | 0 |
2016-03-18 | $25.33 | $25.33 | $25.33 | $25.33 | $23.41 | 0 |
2016-03-17 | $25.22 | $25.33 | $25.22 | $25.33 | $23.37 | 1,690 |
2016-03-16 | $25.15 | $25.15 | $25.15 | $25.15 | $23.20 | 0 |
2016-03-15 | $25.15 | $25.15 | $25.15 | $25.15 | $23.20 | 0 |
2016-03-14 | $25.15 | $25.15 | $25.15 | $25.15 | $23.20 | 0 |
2016-03-11 | $25.15 | $25.15 | $25.15 | $25.15 | $23.20 | 0 |
2016-03-10 | $25.15 | $25.15 | $25.15 | $25.15 | $23.20 | 0 |
2016-03-09 | $25.15 | $25.15 | $25.15 | $25.15 | $23.20 | 0 |
2016-03-08 | $25.15 | $25.15 | $25.15 | $25.15 | $23.20 | 0 |
2016-03-07 | $25.15 | $25.15 | $25.15 | $25.15 | $23.20 | 0 |
2016-03-04 | $25.21 | $25.21 | $25.15 | $25.15 | $23.20 | 400 |
2016-03-03 | $24.72 | $24.72 | $24.72 | $24.72 | $22.80 | 0 |
2016-03-02 | $24.72 | $24.72 | $24.72 | $24.72 | $22.80 | 0 |
2016-03-01 | $24.72 | $24.72 | $24.72 | $24.72 | $22.80 | 0 |
2016-02-29 | $24.72 | $24.72 | $24.72 | $24.72 | $22.80 | 0 |
2016-02-26 | $24.72 | $24.72 | $24.72 | $24.72 | $22.80 | 30 |
2016-02-25 | $24.72 | $24.72 | $24.72 | $24.72 | $22.80 | 0 |
2016-02-24 | $24.72 | $24.72 | $24.72 | $24.72 | $22.80 | 0 |
2016-02-23 | $24.72 | $24.72 | $24.72 | $24.72 | $22.80 | 0 |
2016-02-22 | $24.72 | $24.72 | $24.72 | $24.72 | $22.80 | 1,000 |
2016-02-19 | $24.31 | $24.31 | $24.31 | $24.31 | $22.42 | 30 |
2016-02-18 | $24.31 | $24.31 | $24.31 | $24.31 | $22.42 | 175 |
2016-02-17 | $23.97 | $23.97 | $23.97 | $23.97 | $22.11 | 0 |
2016-02-16 | $23.97 | $23.97 | $23.97 | $23.97 | $22.11 | 100 |
2016-02-12 | $23.45 | $23.45 | $23.45 | $23.45 | $21.63 | 100 |
2016-02-11 | $23.65 | $23.65 | $23.65 | $23.65 | $21.82 | 0 |
2016-02-10 | $23.65 | $23.65 | $23.65 | $23.65 | $21.82 | 275 |
2016-02-09 | $23.75 | $23.75 | $23.75 | $23.75 | $21.91 | 0 |
2016-02-08 | $23.75 | $23.75 | $23.75 | $23.75 | $21.91 | 50 |
2016-02-05 | $23.75 | $23.75 | $23.75 | $23.75 | $21.91 | 820 |
2016-02-04 | $24.50 | $24.50 | $24.50 | $24.50 | $22.60 | 15 |
2016-02-03 | $24.51 | $24.51 | $24.50 | $24.50 | $22.60 | 600 |
2016-02-02 | $24.60 | $24.60 | $24.50 | $24.50 | $22.60 | 325 |
2016-02-01 | $24.77 | $24.77 | $24.77 | $24.77 | $22.85 | 0 |
2016-01-29 | $24.30 | $24.77 | $24.30 | $24.77 | $22.85 | 3,254 |
2016-01-28 | $24.33 | $24.33 | $24.33 | $24.33 | $22.44 | 826 |
2016-01-27 | $24.30 | $24.30 | $24.30 | $24.30 | $22.42 | 0 |
2016-01-26 | $24.30 | $24.30 | $24.30 | $24.30 | $22.42 | 0 |
2016-01-25 | $24.30 | $24.30 | $24.30 | $24.30 | $22.42 | 25 |
2016-01-22 | $24.30 | $24.30 | $24.30 | $24.30 | $22.42 | 0 |
2016-01-21 | $24.30 | $24.30 | $24.30 | $24.30 | $22.42 | 1,040 |
2016-01-20 | $24.92 | $24.92 | $24.92 | $24.92 | $22.99 | 0 |
2016-01-19 | $24.92 | $24.92 | $24.92 | $24.92 | $22.99 | 410 |
2016-01-15 | $24.56 | $24.56 | $24.56 | $24.56 | $22.65 | 25 |
2016-01-14 | $24.56 | $24.56 | $24.56 | $24.56 | $22.65 | 260 |
2016-01-13 | $25.49 | $25.49 | $25.49 | $25.49 | $23.51 | 50 |
2016-01-12 | $25.49 | $25.49 | $25.49 | $25.49 | $23.51 | 40 |
2016-01-11 | $25.49 | $25.49 | $25.49 | $25.49 | $23.51 | 0 |
2016-01-08 | $25.49 | $25.49 | $25.49 | $25.49 | $23.51 | 0 |
2016-01-07 | $25.49 | $25.49 | $25.49 | $25.49 | $23.51 | 0 |
2016-01-06 | $25.49 | $25.49 | $25.49 | $25.49 | $23.51 | 247 |
2016-01-05 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 62 |
2016-01-04 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 1 |
2015-12-31 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 30 |
2015-12-30 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 0 |
2015-12-29 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 62 |
2015-12-28 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 2 |
2015-12-24 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 0 |
2015-12-23 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 0 |
2015-12-22 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 10 |
2015-12-21 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 10 |
2015-12-18 | $25.80 | $25.80 | $25.80 | $25.80 | $23.80 | 500 |
2015-12-17 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 0 |
2015-12-16 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 0 |
2015-12-15 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 0 |
2015-12-14 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 2 |
2015-12-11 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 38 |
2015-12-10 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 0 |
2015-12-09 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 0 |
2015-12-08 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 0 |
2015-12-07 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 0 |
2015-12-04 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 167 |
2015-12-03 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 20 |
2015-12-02 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 154 |
2015-12-01 | $26.37 | $26.37 | $26.36 | $26.36 | $24.23 | 2,000 |
2015-11-30 | $26.45 | $26.45 | $26.45 | $26.45 | $24.31 | 0 |
2015-11-27 | $26.45 | $26.45 | $26.45 | $26.45 | $24.31 | 77 |
2015-11-25 | $26.45 | $26.45 | $26.45 | $26.45 | $24.31 | 200 |
2015-11-24 | $26.00 | $26.05 | $26.00 | $26.05 | $23.94 | 401 |
2015-11-23 | $25.98 | $25.98 | $25.98 | $25.98 | $23.88 | 100 |
2015-11-20 | $25.98 | $25.98 | $25.98 | $25.98 | $23.88 | 0 |
2015-11-19 | $26.03 | $26.03 | $25.98 | $25.98 | $23.88 | 470 |
2015-11-18 | $25.55 | $25.55 | $25.55 | $25.55 | $23.49 | 0 |
2015-11-17 | $25.55 | $25.55 | $25.55 | $25.55 | $23.49 | 0 |
2015-11-16 | $25.30 | $25.55 | $25.30 | $25.55 | $23.49 | 310 |
2015-11-13 | $25.42 | $25.42 | $25.42 | $25.42 | $23.37 | 230 |
2015-11-12 | $25.96 | $25.96 | $25.96 | $25.96 | $23.86 | 0 |
2015-11-11 | $25.96 | $25.96 | $25.96 | $25.96 | $23.86 | 0 |
2015-11-10 | $25.96 | $25.96 | $25.96 | $25.96 | $23.86 | 505 |
2015-11-09 | $26.12 | $26.12 | $26.12 | $26.12 | $24.01 | 19 |
2015-11-06 | $26.12 | $26.12 | $26.12 | $26.12 | $24.01 | 1,000 |
2015-11-05 | $26.10 | $26.10 | $26.10 | $26.10 | $23.99 | 204 |
2015-11-04 | $26.18 | $26.18 | $26.18 | $26.18 | $24.06 | 112 |
2015-11-03 | $26.18 | $26.18 | $26.18 | $26.18 | $24.06 | 10 |
2015-11-02 | $26.18 | $26.18 | $26.18 | $26.18 | $24.06 | 6 |
2015-10-30 | $26.18 | $26.18 | $26.18 | $26.18 | $24.06 | 100 |
2015-10-29 | $26.30 | $26.30 | $26.30 | $26.30 | $24.17 | 2,050 |
2015-10-28 | $26.36 | $26.36 | $26.36 | $26.36 | $24.23 | 1,098 |
2015-10-27 | $25.80 | $25.80 | $25.80 | $25.80 | $23.71 | 5 |
2015-10-26 | $25.80 | $25.80 | $25.80 | $25.80 | $23.71 | 130 |
2015-10-23 | $25.54 | $25.54 | $25.54 | $25.54 | $23.48 | 240 |
2015-10-22 | $25.44 | $25.54 | $25.44 | $25.54 | $23.48 | 200 |
2015-10-21 | $25.34 | $25.34 | $25.34 | $25.34 | $23.29 | 0 |
2015-10-20 | $25.34 | $25.34 | $25.34 | $25.34 | $23.29 | 0 |
2015-10-19 | $25.34 | $25.34 | $25.34 | $25.34 | $23.29 | 0 |
2015-10-16 | $25.35 | $25.35 | $25.34 | $25.34 | $23.29 | 200 |
2015-10-15 | $25.19 | $25.19 | $25.19 | $25.19 | $23.15 | 0 |
2015-10-14 | $25.19 | $25.19 | $25.19 | $25.19 | $23.15 | 0 |
2015-10-13 | $25.19 | $25.19 | $25.19 | $25.19 | $23.15 | 0 |
2015-10-12 | $25.22 | $25.22 | $25.19 | $25.19 | $23.15 | 200 |
Invesco S&P 500 Momentum ETF (SPMO) News Headlines
Recent Invesco S&P 500 Momentum ETF (SPMO) News
Similar Companies to Invesco S&P 500 Momentum ETF (SPMO) 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 | -- | -- | -- |