ProShares S&P 500 Ex-Energy ETF (SPXE) Exchange: NYSE ARCA
Data as of May 2, 2025
$59.49 ($0.10) 0.16%
ProShares S&P 500 Ex-Energy ETF - Daily Information
Click for more stock information on ProShares S&P 500 Ex-Energy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $59.41 |
Previous Close | $59.49 |
High | $59.49 |
Low | $58.83 |
Adjusted Open | $59.41 |
Previous Adjusted Close | $59.49 |
Adjusted High | $59.49 |
Adjusted Low | $58.83 |
About ProShares S&P 500 Ex-Energy ETF (SPXE)
The Index and Fund seek to provide exposure to the companies of the S&P 500® Index (the “S&P 500®”) with the exception of those companies included in the Energy Sector. The S&P 500® is a measure of large-cap U.S. stock market performance. It is a float adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is constructed and maintained by S&P Dow Jones LLC. The Index classifies each company in the S&P 500® as part of a particular sector using the Global Industry Classification Standards (“GICS”), which are jointly produced by S&P Dow Jones Indices and MSCI, to define companies within a sector. As of August 29, 2019, the following sectors are included within GICS: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, communication services, real estate and utilities. A sector is comprised of multiple industries. For example, the Energy Sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. The Index consists of companies from each of the sectors other than the Energy Sector. Each security in the Index is market-cap weighted according to the same rules as the S&P 500®. The Index is published under the Bloomberg ticker symbol “SPXXEGT.” The Fund invests in financial instruments that ProShare Advisors believes should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below.Equity Securities — The Fund invests in common stocks issued by public companies. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry, group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares S&P 500 Ex-Energy ETF (SPXE)
Historical Stock Data for ProShares S&P 500 Ex-Energy ETF (SPXE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $59.41 | $59.49 | $58.83 | $59.49 | $59.49 | 1,083 |
2025-04-25 | $59.34 | $59.39 | $59.33 | $59.39 | $59.39 | 529 |
2025-04-24 | $58.74 | $58.97 | $58.66 | $58.97 | $58.97 | 1,255 |
2025-04-23 | $58.14 | $58.14 | $57.83 | $57.83 | $57.83 | 832 |
2025-04-22 | $56.13 | $56.78 | $56.13 | $56.78 | $56.78 | 294 |
2025-04-21 | $56.28 | $56.28 | $55.40 | $55.40 | $55.40 | 1,027 |
2025-04-17 | $56.72 | $56.92 | $56.71 | $56.71 | $56.71 | 1,374 |
2025-04-16 | $57.42 | $57.42 | $56.67 | $56.67 | $56.67 | 447 |
2025-04-15 | $58.35 | $58.35 | $58.04 | $58.05 | $58.05 | 1,846 |
2025-04-14 | $58.00 | $58.41 | $57.87 | $58.14 | $58.14 | 1,679 |
2025-04-11 | $56.41 | $57.71 | $56.41 | $57.68 | $57.68 | 2,998 |
2025-04-10 | $57.00 | $57.00 | $56.62 | $56.62 | $56.62 | 1,480 |
2025-04-09 | $53.75 | $58.61 | $53.71 | $58.61 | $58.61 | 4,732 |
2025-04-08 | $56.28 | $59.00 | $52.76 | $53.49 | $53.49 | 6,452 |
2025-04-07 | $52.47 | $55.92 | $52.40 | $54.32 | $54.32 | 6,541 |
2025-04-04 | $55.80 | $55.80 | $54.49 | $54.49 | $54.49 | 11,971 |
2025-04-03 | $58.35 | $58.35 | $57.89 | $57.89 | $57.89 | 2,323 |
2025-04-02 | $60.69 | $60.77 | $60.69 | $60.77 | $60.77 | 669 |
2025-04-01 | $59.93 | $60.27 | $59.93 | $60.27 | $60.27 | 550 |
2025-03-31 | $59.01 | $60.11 | $58.88 | $60.11 | $60.11 | 1,553 |
2025-03-28 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 132 |
2025-03-27 | $60.86 | $61.03 | $60.86 | $61.03 | $61.03 | 366 |
2025-03-26 | $61.69 | $61.69 | $61.11 | $61.16 | $61.16 | 2,690 |
2025-03-25 | $62.05 | $62.05 | $62.05 | $62.05 | $61.88 | 177 |
2025-03-24 | $61.78 | $61.97 | $61.60 | $61.60 | $61.44 | 4,333 |
2025-03-21 | $60.27 | $60.85 | $60.27 | $60.85 | $60.85 | 707 |
2025-03-20 | $60.90 | $60.90 | $60.82 | $60.82 | $60.82 | 2,819 |
2025-03-19 | $60.49 | $60.94 | $60.49 | $60.94 | $60.94 | 2,985 |
2025-03-18 | $60.76 | $60.76 | $60.23 | $60.30 | $60.30 | 380 |
2025-03-17 | $60.42 | $61.03 | $60.42 | $61.00 | $61.00 | 2,446 |
2025-03-14 | $59.77 | $60.61 | $59.77 | $60.61 | $60.61 | 1,904 |
2025-03-13 | $60.01 | $60.01 | $59.29 | $59.29 | $59.29 | 3,506 |
2025-03-12 | $60.38 | $60.54 | $60.12 | $60.22 | $60.22 | 11,648 |
2025-03-11 | $60.25 | $60.35 | $59.71 | $59.96 | $59.96 | 2,755 |
2025-03-10 | $61.04 | $61.04 | $60.10 | $60.33 | $60.33 | 11,487 |
2025-03-07 | $61.52 | $62.18 | $61.52 | $62.18 | $62.18 | 1,019 |
2025-03-06 | $62.53 | $62.65 | $61.59 | $61.82 | $61.82 | 4,355 |
2025-03-05 | $63.03 | $63.03 | $62.99 | $62.99 | $62.99 | 1,901 |
2025-03-04 | $62.42 | $62.42 | $61.99 | $62.23 | $62.23 | 1,036 |
2025-03-03 | $63.91 | $63.91 | $62.71 | $62.92 | $62.92 | 1,633 |
2025-02-28 | $63.17 | $64.03 | $63.17 | $64.03 | $64.03 | 2,489 |
2025-02-27 | $64.01 | $64.01 | $63.13 | $63.13 | $63.13 | 2,444 |
2025-02-26 | $64.28 | $64.28 | $63.96 | $64.13 | $64.13 | 1,085 |
2025-02-25 | $64.33 | $64.33 | $63.87 | $64.12 | $64.12 | 1,708 |
2025-02-24 | $64.43 | $64.43 | $64.43 | $64.43 | $64.43 | 576 |
2025-02-21 | $65.93 | $65.93 | $64.73 | $64.73 | $64.73 | 1,702 |
2025-02-20 | $65.81 | $65.83 | $65.65 | $65.83 | $65.83 | 739 |
2025-02-19 | $65.94 | $66.15 | $65.84 | $66.13 | $66.13 | 1,832 |
2025-02-18 | $66.01 | $66.01 | $65.76 | $65.92 | $65.92 | 1,370 |
2025-02-14 | $65.97 | $65.97 | $65.87 | $65.87 | $65.87 | 1,189 |
2025-02-13 | $65.30 | $65.84 | $65.30 | $65.84 | $65.84 | 535 |
2025-02-12 | $64.73 | $65.18 | $64.73 | $65.14 | $65.14 | 968 |
2025-02-11 | $65.27 | $65.27 | $65.27 | $65.27 | $65.27 | 223 |
2025-02-10 | $65.29 | $65.41 | $65.20 | $65.24 | $65.24 | 2,275 |
2025-02-07 | $64.94 | $64.94 | $64.87 | $64.87 | $64.87 | 1,165 |
2025-02-06 | $65.41 | $65.48 | $65.40 | $65.48 | $65.48 | 1,403 |
2025-02-05 | $64.64 | $65.18 | $64.64 | $65.18 | $65.18 | 1,117 |
2025-02-04 | $64.95 | $64.96 | $64.91 | $64.96 | $64.96 | 614 |
2025-02-03 | $63.25 | $64.76 | $63.25 | $64.56 | $64.56 | 19,882 |
2025-01-31 | $65.75 | $65.84 | $65.03 | $65.03 | $65.03 | 2,556 |
2025-01-30 | $65.24 | $65.32 | $65.03 | $65.32 | $65.32 | 750 |
2025-01-29 | $65.01 | $65.12 | $64.84 | $64.99 | $64.99 | 4,506 |
2025-01-28 | $64.69 | $65.30 | $64.51 | $65.30 | $65.30 | 1,507 |
2025-01-27 | $64.15 | $64.61 | $64.05 | $64.61 | $64.61 | 3,367 |
2025-01-24 | $65.89 | $65.89 | $65.57 | $65.62 | $65.62 | 2,486 |
2025-01-23 | $65.36 | $65.79 | $65.36 | $65.78 | $65.78 | 1,539 |
2025-01-22 | $65.24 | $65.45 | $65.24 | $65.45 | $65.45 | 593 |
2025-01-21 | $64.75 | $64.99 | $64.73 | $64.99 | $64.99 | 2,480 |
2025-01-17 | $64.53 | $64.53 | $64.40 | $64.40 | $64.40 | 769 |
2025-01-16 | $64.11 | $64.11 | $63.68 | $63.83 | $63.83 | 3,982 |
2025-01-15 | $63.74 | $63.93 | $63.62 | $63.93 | $63.93 | 1,522 |
2025-01-14 | $63.07 | $63.07 | $62.45 | $62.70 | $62.70 | 1,472 |
2025-01-13 | $62.34 | $62.69 | $62.34 | $62.69 | $62.69 | 5,829 |
2025-01-10 | $63.63 | $63.63 | $62.66 | $62.66 | $62.66 | 800 |
2025-01-08 | $63.65 | $63.66 | $63.34 | $63.63 | $63.63 | 3,715 |
2025-01-07 | $64.50 | $64.50 | $63.52 | $63.54 | $63.54 | 6,074 |
2025-01-06 | $64.66 | $64.73 | $64.26 | $64.26 | $64.26 | 2,308 |
2025-01-03 | $63.52 | $63.90 | $63.52 | $63.90 | $63.90 | 5,500 |
2025-01-02 | $63.54 | $63.82 | $62.89 | $63.12 | $63.12 | 2,108 |
2024-12-31 | $63.81 | $63.81 | $63.27 | $63.27 | $63.27 | 2,352 |
2024-12-30 | $63.95 | $63.95 | $63.70 | $63.70 | $63.70 | 2,257 |
2024-12-27 | $64.02 | $64.38 | $64.02 | $64.28 | $64.28 | 2,300 |
2024-12-26 | $64.88 | $65.19 | $64.88 | $65.06 | $65.06 | 3,453 |
2024-12-24 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 121 |
2024-12-23 | $63.87 | $64.37 | $63.87 | $64.37 | $64.37 | 2,068 |
2024-12-20 | $63.08 | $64.58 | $63.08 | $64.04 | $63.85 | 31,533 |
2024-12-19 | $63.88 | $63.93 | $63.36 | $63.81 | $63.62 | 17,060 |
2024-12-18 | $65.39 | $65.60 | $63.60 | $63.60 | $63.41 | 3,281 |
2024-12-17 | $65.24 | $65.36 | $65.14 | $65.32 | $65.13 | 1,333 |
2024-12-16 | $65.45 | $65.69 | $65.42 | $65.54 | $65.35 | 1,397 |
2024-12-13 | $65.45 | $65.47 | $65.11 | $65.23 | $65.04 | 3,910 |
2024-12-12 | $65.62 | $65.62 | $65.26 | $65.26 | $65.07 | 8,579 |
2024-12-11 | $65.43 | $65.61 | $65.43 | $65.58 | $65.39 | 1,333 |
2024-12-10 | $65.40 | $65.40 | $65.07 | $65.07 | $64.88 | 2,319 |
2024-12-09 | $65.71 | $65.71 | $65.07 | $65.12 | $64.93 | 12,197 |
2024-12-06 | $65.64 | $65.64 | $65.50 | $65.60 | $65.40 | 1,475 |
2024-12-05 | $65.55 | $65.55 | $65.39 | $65.39 | $65.20 | 468 |
2024-12-04 | $65.48 | $65.53 | $65.47 | $65.53 | $65.34 | 842 |
2024-12-03 | $64.98 | $65.07 | $64.91 | $65.07 | $64.88 | 1,235 |
2024-12-02 | $65.04 | $65.07 | $64.91 | $65.03 | $64.84 | 1,777 |
2024-11-29 | $64.88 | $64.88 | $64.88 | $64.88 | $64.69 | 218 |
2024-11-27 | $64.72 | $64.72 | $64.39 | $64.46 | $64.27 | 1,028 |
2024-11-26 | $64.54 | $64.73 | $64.54 | $64.73 | $64.54 | 1,210 |
2024-11-25 | $64.52 | $64.52 | $64.09 | $64.33 | $64.14 | 5,753 |
2024-11-22 | $63.95 | $64.09 | $63.87 | $64.09 | $63.90 | 2,845 |
2024-11-21 | $63.36 | $64.01 | $63.33 | $63.92 | $63.73 | 2,688 |
2024-11-20 | $63.24 | $63.52 | $63.11 | $63.52 | $63.34 | 2,971 |
2024-11-19 | $62.96 | $63.51 | $62.96 | $63.51 | $63.32 | 2,087 |
2024-11-18 | $63.30 | $63.33 | $63.20 | $63.20 | $63.02 | 8,659 |
2024-11-15 | $63.53 | $63.53 | $62.88 | $63.04 | $63.04 | 1,265 |
2024-11-14 | $64.13 | $64.13 | $63.86 | $63.86 | $63.86 | 478 |
2024-11-13 | $64.20 | $64.57 | $64.20 | $64.26 | $64.26 | 640 |
2024-11-12 | $64.27 | $64.27 | $64.27 | $64.27 | $64.27 | 104 |
2024-11-11 | $64.54 | $64.55 | $64.42 | $64.42 | $64.42 | 703 |
2024-11-08 | $64.35 | $64.40 | $64.35 | $64.40 | $64.40 | 648 |
2024-11-07 | $63.96 | $64.24 | $63.96 | $64.14 | $64.14 | 2,757 |
2024-11-06 | $63.33 | $63.64 | $63.33 | $63.64 | $63.64 | 775 |
2024-11-05 | $62.00 | $62.04 | $61.94 | $62.04 | $62.04 | 540 |
2024-11-04 | $61.58 | $61.58 | $61.30 | $61.30 | $61.30 | 981 |
2024-11-01 | $61.64 | $61.77 | $61.54 | $61.54 | $61.54 | 897 |
2024-10-31 | $61.77 | $61.77 | $61.38 | $61.38 | $61.38 | 1,644 |
2024-10-30 | $62.72 | $62.72 | $62.49 | $62.49 | $62.49 | 257 |
2024-10-29 | $62.44 | $62.80 | $62.44 | $62.71 | $62.71 | 1,078 |
2024-10-28 | $62.85 | $62.85 | $62.56 | $62.56 | $62.56 | 548 |
2024-10-25 | $62.85 | $62.85 | $62.35 | $62.35 | $62.35 | 422 |
2024-10-24 | $62.49 | $62.49 | $62.41 | $62.41 | $62.41 | 586 |
2024-10-23 | $62.70 | $62.70 | $62.24 | $62.24 | $62.24 | 1,250 |
2024-10-22 | $62.62 | $62.89 | $62.62 | $62.89 | $62.89 | 4,756 |
2024-10-21 | $62.80 | $62.84 | $62.79 | $62.84 | $62.84 | 886 |
2024-10-18 | $62.93 | $63.01 | $62.81 | $62.98 | $62.98 | 988 |
2024-10-17 | $62.86 | $62.88 | $62.73 | $62.73 | $62.73 | 997 |
2024-10-16 | $62.42 | $62.72 | $62.42 | $62.72 | $62.72 | 2,315 |
2024-10-15 | $62.66 | $62.68 | $62.43 | $62.46 | $62.46 | 1,816 |
2024-10-14 | $62.66 | $62.90 | $62.66 | $62.90 | $62.90 | 693 |
2024-10-11 | $62.35 | $62.38 | $62.24 | $62.38 | $62.38 | 396 |
2024-10-10 | $62.05 | $62.05 | $62.01 | $62.01 | $62.01 | 694 |
2024-10-09 | $62.00 | $62.16 | $62.00 | $62.16 | $62.16 | 1,906 |
2024-10-08 | $61.72 | $61.72 | $61.72 | $61.72 | $61.72 | 102 |
2024-10-07 | $61.09 | $61.09 | $61.02 | $61.02 | $61.02 | 596 |
2024-10-04 | $61.41 | $61.62 | $61.41 | $61.62 | $61.62 | 3,777 |
2024-10-03 | $61.11 | $61.11 | $61.00 | $61.05 | $61.05 | 1,777 |
2024-10-02 | $61.06 | $61.23 | $61.06 | $61.23 | $61.23 | 587 |
2024-10-01 | $61.78 | $61.78 | $61.01 | $61.25 | $61.25 | 595 |
2024-09-30 | $61.86 | $61.86 | $61.86 | $61.86 | $61.86 | 148 |
2024-09-27 | $61.75 | $61.84 | $61.64 | $61.64 | $61.64 | 480 |
2024-09-26 | $61.69 | $61.75 | $61.57 | $61.75 | $61.75 | 1,705 |
2024-09-25 | $61.60 | $61.60 | $61.42 | $61.42 | $61.42 | 845 |
2024-09-24 | $61.66 | $61.66 | $61.66 | $61.66 | $61.49 | 133 |
2024-09-23 | $61.52 | $61.52 | $61.52 | $61.52 | $61.52 | 325 |
2024-09-20 | $61.35 | $61.39 | $61.34 | $61.39 | $61.39 | 668 |
2024-09-19 | $61.47 | $61.48 | $61.45 | $61.48 | $61.48 | 1,796 |
2024-09-18 | $60.49 | $60.49 | $60.49 | $60.49 | $60.49 | 370 |
2024-09-17 | $60.95 | $60.95 | $60.50 | $60.61 | $60.61 | 1,920 |
2024-09-16 | $60.57 | $60.66 | $60.57 | $60.66 | $60.66 | 1,714 |
2024-09-13 | $60.55 | $60.60 | $60.55 | $60.60 | $60.60 | 335 |
2024-09-12 | $59.75 | $60.21 | $59.75 | $60.21 | $60.21 | 189 |
2024-09-11 | $58.75 | $59.80 | $58.74 | $59.80 | $59.80 | 1,365 |
2024-09-10 | $59.00 | $59.13 | $58.66 | $59.13 | $59.13 | 4,655 |
2024-09-09 | $58.70 | $58.90 | $58.64 | $58.76 | $58.76 | 6,876 |
2024-09-06 | $59.19 | $59.19 | $58.12 | $58.12 | $58.12 | 514 |
2024-09-05 | $59.06 | $59.06 | $59.06 | $59.06 | $59.06 | 182 |
2024-09-04 | $59.23 | $59.41 | $59.23 | $59.33 | $59.33 | 5,353 |
2024-09-03 | $60.36 | $60.36 | $59.33 | $59.33 | $59.33 | 490 |
2024-08-30 | $60.53 | $60.63 | $60.33 | $60.63 | $60.63 | 924 |
2024-08-29 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 143 |
2024-08-28 | $60.10 | $60.10 | $60.10 | $60.10 | $60.10 | 170 |
2024-08-27 | $60.38 | $60.43 | $60.37 | $60.39 | $60.39 | 463 |
2024-08-26 | $60.33 | $60.33 | $60.20 | $60.23 | $60.23 | 5,982 |
2024-08-23 | $60.52 | $60.52 | $60.37 | $60.49 | $60.49 | 940 |
2024-08-22 | $60.51 | $60.51 | $59.76 | $59.76 | $59.76 | 507 |
2024-08-21 | $60.36 | $60.36 | $60.36 | $60.36 | $60.36 | 77 |
2024-08-20 | $60.13 | $60.25 | $60.06 | $60.12 | $60.12 | 11,352 |
2024-08-19 | $59.83 | $60.12 | $59.83 | $60.12 | $60.12 | 485 |
2024-08-16 | $59.32 | $59.66 | $59.32 | $59.57 | $59.57 | 1,973 |
2024-08-15 | $59.07 | $59.40 | $59.07 | $59.38 | $59.38 | 698 |
2024-08-14 | $58.34 | $58.51 | $58.28 | $58.51 | $58.51 | 802 |
2024-08-13 | $57.69 | $58.22 | $57.69 | $58.22 | $58.22 | 855 |
2024-08-12 | $57.37 | $57.37 | $57.10 | $57.18 | $57.18 | 994 |
2024-08-09 | $56.88 | $57.22 | $56.88 | $57.22 | $57.22 | 884 |
2024-08-08 | $56.93 | $56.93 | $56.81 | $56.91 | $56.91 | 924 |
2024-08-07 | $56.97 | $56.97 | $55.70 | $55.70 | $55.70 | 1,708 |
2024-08-06 | $56.53 | $56.71 | $56.17 | $56.17 | $56.17 | 1,025 |
2024-08-05 | $54.84 | $55.79 | $54.84 | $55.46 | $55.46 | 1,779 |
2024-08-02 | $57.55 | $57.55 | $56.98 | $57.25 | $57.25 | 728 |
2024-08-01 | $59.18 | $59.18 | $58.09 | $58.30 | $58.30 | 2,416 |
2024-07-31 | $58.87 | $59.31 | $58.81 | $59.13 | $59.13 | 1,818 |
2024-07-30 | $58.02 | $58.27 | $58.01 | $58.27 | $58.27 | 979 |
2024-07-29 | $58.56 | $58.68 | $58.53 | $58.53 | $58.53 | 987 |
2024-07-26 | $58.45 | $58.46 | $58.37 | $58.37 | $58.37 | 1,030 |
2024-07-25 | $58.12 | $58.18 | $57.86 | $57.86 | $57.86 | 694 |
2024-07-24 | $58.92 | $58.92 | $58.13 | $58.13 | $58.13 | 479 |
2024-07-23 | $59.74 | $59.74 | $59.54 | $59.54 | $59.54 | 211 |
2024-07-22 | $59.30 | $59.62 | $59.30 | $59.62 | $59.62 | 968 |
2024-07-19 | $59.43 | $59.44 | $58.92 | $58.92 | $58.92 | 678 |
2024-07-18 | $59.22 | $59.36 | $59.22 | $59.36 | $59.36 | 426 |
2024-07-17 | $60.15 | $60.15 | $59.88 | $59.88 | $59.88 | 2,488 |
2024-07-16 | $60.53 | $60.75 | $60.51 | $60.75 | $60.75 | 965 |
2024-07-15 | $60.61 | $60.61 | $60.29 | $60.30 | $60.30 | 3,160 |
2024-07-12 | $60.07 | $60.21 | $60.07 | $60.21 | $60.21 | 406 |
2024-07-11 | $59.93 | $59.93 | $59.93 | $59.93 | $59.93 | 194 |
2024-07-10 | $59.84 | $60.42 | $59.84 | $60.42 | $60.42 | 3,469 |
2024-07-09 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 294 |
2024-07-08 | $59.78 | $59.78 | $59.68 | $59.72 | $59.72 | 2,282 |
2024-07-05 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 445 |
2024-07-03 | $58.79 | $59.27 | $58.79 | $59.27 | $59.27 | 913 |
2024-07-02 | $58.69 | $58.95 | $58.69 | $58.95 | $58.95 | 725 |
2024-07-01 | $58.70 | $58.70 | $58.45 | $58.62 | $58.62 | 662 |
2024-06-28 | $59.02 | $59.02 | $58.49 | $58.49 | $58.49 | 462 |
2024-06-27 | $58.64 | $58.65 | $58.64 | $58.65 | $58.65 | 407 |
2024-06-26 | $58.67 | $58.67 | $58.67 | $58.67 | $58.67 | 84 |
2024-06-25 | $58.64 | $58.71 | $58.53 | $58.71 | $58.52 | 524 |
2024-06-24 | $58.74 | $58.74 | $58.53 | $58.53 | $58.34 | 485 |
2024-06-21 | $58.70 | $58.75 | $58.70 | $58.75 | $58.56 | 308 |
2024-06-20 | $58.86 | $58.86 | $58.82 | $58.82 | $58.63 | 307 |
2024-06-18 | $59.04 | $59.04 | $58.87 | $59.00 | $58.81 | 979 |
2024-06-17 | $58.88 | $58.99 | $58.86 | $58.86 | $58.67 | 735 |
2024-06-14 | $58.11 | $58.36 | $58.11 | $58.33 | $58.14 | 617 |
2024-06-13 | $58.12 | $58.40 | $58.12 | $58.40 | $58.21 | 765 |
2024-06-12 | $58.27 | $58.27 | $58.25 | $58.25 | $58.06 | 1,555 |
2024-06-11 | $57.50 | $57.64 | $57.50 | $57.64 | $57.45 | 628 |
2024-06-10 | $57.50 | $57.50 | $57.50 | $57.50 | $57.31 | 254 |
2024-06-07 | $57.43 | $57.43 | $57.40 | $57.40 | $57.40 | 278 |
2024-06-06 | $57.38 | $57.40 | $57.33 | $57.40 | $57.40 | 720 |
2024-06-05 | $56.85 | $57.43 | $56.85 | $57.43 | $57.43 | 1,075 |
2024-06-04 | $56.61 | $56.74 | $56.61 | $56.74 | $56.74 | 975 |
2024-06-03 | $56.74 | $56.74 | $56.30 | $56.56 | $56.56 | 1,829 |
2024-05-31 | $55.73 | $56.45 | $55.73 | $56.45 | $56.45 | 1,605 |
2024-05-30 | $56.21 | $56.26 | $56.08 | $56.08 | $56.08 | 1,401 |
2024-05-29 | $56.50 | $56.50 | $56.43 | $56.43 | $56.43 | 254 |
2024-05-28 | $56.90 | $56.90 | $56.73 | $56.77 | $56.77 | 2,531 |
2024-05-24 | $56.79 | $56.79 | $56.79 | $56.79 | $56.79 | 31 |
2024-05-23 | $57.03 | $57.03 | $56.36 | $56.40 | $56.40 | 2,414 |
2024-05-22 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 39 |
2024-05-21 | $56.88 | $56.95 | $56.88 | $56.95 | $56.95 | 288 |
2024-05-20 | $56.91 | $56.91 | $56.77 | $56.77 | $56.77 | 274 |
2024-05-17 | $56.71 | $56.71 | $56.53 | $56.69 | $56.69 | 1,799 |
2024-05-16 | $56.80 | $56.80 | $56.74 | $56.74 | $56.74 | 592 |
2024-05-15 | $56.39 | $56.79 | $56.39 | $56.79 | $56.79 | 353 |
2024-05-14 | $55.90 | $56.12 | $55.90 | $56.11 | $56.11 | 2,472 |
2024-05-13 | $55.91 | $55.91 | $55.80 | $55.80 | $55.80 | 916 |
2024-05-10 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 96 |
2024-05-09 | $55.53 | $55.69 | $55.51 | $55.69 | $55.69 | 4,062 |
2024-05-08 | $55.26 | $55.45 | $55.26 | $55.45 | $55.45 | 1,252 |
2024-05-07 | $55.50 | $55.50 | $55.45 | $55.45 | $55.45 | 461 |
2024-05-06 | $55.23 | $55.31 | $55.08 | $55.31 | $55.31 | 4,266 |
2024-05-03 | $54.80 | $54.81 | $54.80 | $54.81 | $54.81 | 380 |
2024-05-02 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 61 |
2024-05-01 | $53.71 | $53.71 | $53.61 | $53.61 | $53.61 | 739 |
2024-04-30 | $54.52 | $54.52 | $53.80 | $53.80 | $53.80 | 873 |
2024-04-29 | $54.52 | $54.52 | $54.52 | $54.52 | $54.52 | 384 |
2024-04-26 | $54.39 | $54.39 | $54.39 | $54.39 | $54.39 | 47 |
2024-04-25 | $53.22 | $53.79 | $53.22 | $53.79 | $53.79 | 624 |
2024-04-24 | $54.16 | $54.16 | $53.90 | $54.09 | $54.09 | 2,473 |
2024-04-23 | $53.87 | $54.10 | $53.87 | $54.02 | $54.02 | 636 |
2024-04-22 | $53.25 | $53.36 | $53.25 | $53.36 | $53.36 | 307 |
2024-04-19 | $53.12 | $53.12 | $52.92 | $52.92 | $52.92 | 542 |
2024-04-18 | $53.61 | $53.61 | $53.42 | $53.42 | $53.42 | 332 |
2024-04-17 | $53.80 | $53.80 | $53.60 | $53.60 | $53.60 | 375 |
2024-04-16 | $53.94 | $53.94 | $53.90 | $53.91 | $53.91 | 967 |
2024-04-15 | $55.01 | $55.01 | $53.90 | $53.99 | $53.99 | 2,201 |
2024-04-12 | $55.05 | $55.05 | $54.46 | $54.60 | $54.60 | 829 |
2024-04-11 | $55.13 | $55.46 | $54.90 | $55.46 | $55.46 | 1,093 |
2024-04-10 | $54.92 | $55.04 | $54.92 | $55.04 | $55.04 | 497 |
2024-04-09 | $111.29 | $111.29 | $110.67 | $110.94 | $55.47 | 2,578 |
2024-04-08 | $111.39 | $111.39 | $110.91 | $110.91 | $55.45 | 3,422 |
2024-04-05 | $111.15 | $111.15 | $110.82 | $110.98 | $110.98 | 1,211 |
2024-04-04 | $109.90 | $109.90 | $109.79 | $109.79 | $109.79 | 250 |
2024-04-03 | $111.10 | $111.10 | $111.10 | $111.10 | $111.10 | 137 |
2024-04-02 | $111.00 | $111.04 | $110.78 | $111.04 | $111.04 | 606 |
2024-04-01 | $112.44 | $112.44 | $111.93 | $111.93 | $111.93 | 726 |
2024-03-28 | $112.23 | $112.29 | $112.23 | $112.29 | $112.29 | 567 |
2024-03-27 | $112.06 | $112.06 | $112.06 | $112.06 | $112.06 | 120 |
2024-03-26 | $111.31 | $111.31 | $111.20 | $111.20 | $111.20 | 426 |
2024-03-25 | $111.59 | $111.59 | $111.41 | $111.41 | $111.41 | 541 |
2024-03-22 | $111.93 | $111.93 | $111.91 | $111.92 | $111.92 | 653 |
2024-03-21 | $112.23 | $112.44 | $112.01 | $112.01 | $112.01 | 2,590 |
2024-03-20 | $110.58 | $111.49 | $110.58 | $111.49 | $111.49 | 148 |
2024-03-19 | $110.84 | $110.84 | $110.84 | $110.84 | $110.57 | 144 |
2024-03-18 | $110.72 | $110.72 | $110.20 | $110.20 | $109.93 | 925 |
2024-03-15 | $109.44 | $109.49 | $109.44 | $109.49 | $109.22 | 344 |
2024-03-14 | $110.24 | $110.36 | $110.22 | $110.22 | $109.95 | 452 |
2024-03-13 | $110.64 | $110.64 | $110.62 | $110.62 | $110.35 | 279 |
2024-03-12 | $110.05 | $110.96 | $110.05 | $110.96 | $110.69 | 655 |
2024-03-11 | $109.44 | $109.60 | $109.40 | $109.60 | $109.33 | 600 |
2024-03-08 | $110.47 | $110.47 | $109.87 | $109.87 | $109.60 | 431 |
2024-03-07 | $110.40 | $110.68 | $110.38 | $110.61 | $110.34 | 903 |
2024-03-06 | $109.90 | $109.90 | $109.17 | $109.47 | $109.20 | 620 |
2024-03-05 | $109.66 | $109.66 | $108.73 | $108.86 | $108.59 | 625 |
2024-03-04 | $109.98 | $110.05 | $109.98 | $110.05 | $109.77 | 277 |
2024-03-01 | $110.15 | $110.15 | $110.15 | $110.15 | $110.15 | 47 |
2024-02-29 | $109.40 | $109.40 | $109.40 | $109.40 | $109.40 | 165 |
2024-02-28 | $108.63 | $108.66 | $108.62 | $108.62 | $108.62 | 346 |
2024-02-27 | $108.87 | $108.87 | $108.87 | $108.87 | $108.87 | 172 |
2024-02-26 | $109.04 | $109.17 | $108.70 | $108.70 | $108.70 | 1,824 |
2024-02-23 | $109.70 | $109.70 | $109.17 | $109.17 | $109.17 | 1,173 |
2024-02-22 | $108.65 | $109.04 | $108.65 | $109.04 | $109.04 | 474 |
2024-02-21 | $106.39 | $106.65 | $106.23 | $106.65 | $106.65 | 1,139 |
2024-02-20 | $106.50 | $106.50 | $106.50 | $106.50 | $106.50 | 130 |
2024-02-16 | $107.84 | $107.84 | $107.15 | $107.21 | $107.21 | 842 |
2024-02-15 | $107.60 | $107.70 | $107.55 | $107.70 | $107.70 | 1,273 |
2024-02-14 | $106.62 | $107.14 | $106.62 | $107.14 | $107.14 | 577 |
2024-02-13 | $106.05 | $106.05 | $106.05 | $106.05 | $106.05 | 61 |
2024-02-12 | $107.66 | $107.66 | $107.57 | $107.57 | $107.57 | 237 |
2024-02-09 | $107.40 | $107.75 | $107.40 | $107.71 | $107.71 | 2,389 |
2024-02-08 | $107.02 | $107.02 | $106.96 | $106.96 | $106.96 | 455 |
2024-02-07 | $106.93 | $106.93 | $106.93 | $106.93 | $106.93 | 271 |
2024-02-06 | $105.88 | $106.04 | $105.88 | $106.04 | $106.04 | 719 |
2024-02-05 | $106.33 | $106.33 | $105.86 | $105.91 | $105.91 | 1,366 |
2024-02-02 | $105.33 | $106.40 | $105.28 | $106.27 | $106.27 | 4,070 |
2024-02-01 | $104.08 | $104.90 | $104.08 | $104.90 | $104.90 | 855 |
2024-01-31 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 177 |
2024-01-30 | $105.34 | $105.34 | $105.28 | $105.29 | $105.29 | 1,300 |
2024-01-29 | $104.92 | $105.34 | $104.72 | $105.34 | $105.34 | 3,572 |
2024-01-26 | $104.66 | $104.66 | $104.53 | $104.53 | $104.53 | 3,171 |
2024-01-25 | $104.61 | $104.61 | $104.61 | $104.61 | $104.61 | 572 |
2024-01-24 | $104.29 | $104.29 | $104.20 | $104.20 | $104.20 | 337 |
2024-01-23 | $104.11 | $104.18 | $104.11 | $104.18 | $104.18 | 187 |
2024-01-22 | $104.20 | $104.20 | $103.85 | $103.90 | $103.90 | 1,979 |
2024-01-19 | $103.12 | $103.65 | $103.12 | $103.65 | $103.65 | 1,194 |
2024-01-18 | $102.05 | $102.33 | $101.96 | $102.33 | $102.33 | 675 |
2024-01-17 | $101.50 | $101.50 | $101.08 | $101.44 | $101.44 | 4,490 |
2024-01-16 | $101.76 | $101.89 | $101.76 | $101.89 | $101.89 | 342 |
2024-01-12 | $102.22 | $102.25 | $102.03 | $102.22 | $102.22 | 5,508 |
2024-01-11 | $102.21 | $102.21 | $102.21 | $102.21 | $102.21 | 119 |
2024-01-10 | $102.08 | $102.22 | $102.08 | $102.22 | $102.22 | 159 |
2024-01-09 | $101.63 | $101.66 | $101.63 | $101.63 | $101.63 | 238 |
2024-01-08 | $101.57 | $101.71 | $101.57 | $101.71 | $101.71 | 382 |
2024-01-05 | $100.13 | $100.32 | $100.13 | $100.20 | $100.20 | 528 |
2024-01-04 | $99.99 | $100.50 | $99.99 | $100.01 | $100.01 | 1,023 |
2024-01-03 | $100.37 | $100.37 | $100.30 | $100.30 | $100.30 | 151 |
2024-01-02 | $101.05 | $101.14 | $100.99 | $101.14 | $101.14 | 788 |
2023-12-29 | $101.59 | $101.98 | $101.59 | $101.82 | $101.82 | 50,048 |
2023-12-28 | $102.28 | $102.28 | $102.13 | $102.13 | $102.13 | 2,210 |
2023-12-27 | $101.86 | $102.07 | $101.86 | $101.97 | $101.97 | 1,579 |
2023-12-26 | $101.71 | $101.88 | $101.71 | $101.83 | $101.83 | 449 |
2023-12-22 | $101.68 | $101.68 | $101.41 | $101.41 | $101.41 | 1,396 |
2023-12-21 | $101.27 | $101.27 | $101.27 | $101.27 | $101.27 | 244 |
2023-12-20 | $101.79 | $101.88 | $100.32 | $100.32 | $100.32 | 2,561 |
2023-12-19 | $101.76 | $102.06 | $101.76 | $102.06 | $101.64 | 2,594 |
2023-12-18 | $101.45 | $101.65 | $101.45 | $101.57 | $101.15 | 2,246 |
2023-12-15 | $101.15 | $101.15 | $101.14 | $101.15 | $100.74 | 1,044 |
2023-12-14 | $101.03 | $101.03 | $101.03 | $101.03 | $100.61 | 762 |
2023-12-13 | $100.30 | $100.82 | $100.30 | $100.81 | $100.39 | 618 |
2023-12-12 | $99.16 | $99.51 | $99.16 | $99.51 | $99.09 | 4,771 |
2023-12-11 | $98.69 | $99.01 | $98.57 | $99.01 | $99.01 | 2,423 |
2023-12-08 | $97.77 | $98.62 | $97.77 | $98.62 | $98.62 | 1,314 |
2023-12-07 | $98.25 | $98.31 | $98.24 | $98.24 | $98.24 | 365 |
2023-12-06 | $97.70 | $97.70 | $97.34 | $97.34 | $97.34 | 349 |
2023-12-05 | $97.63 | $97.71 | $97.63 | $97.69 | $97.69 | 1,380 |
2023-12-04 | $97.57 | $97.73 | $97.57 | $97.73 | $97.73 | 688 |
2023-12-01 | $97.58 | $98.25 | $97.58 | $98.25 | $98.25 | 156 |
2023-11-30 | $97.20 | $97.66 | $97.20 | $97.66 | $97.66 | 626 |
2023-11-29 | $97.98 | $97.98 | $97.27 | $97.27 | $97.27 | 665 |
2023-11-28 | $97.10 | $97.31 | $97.10 | $97.31 | $97.31 | 336 |
2023-11-27 | $97.34 | $97.39 | $97.22 | $97.22 | $97.22 | 1,249 |
2023-11-24 | $97.29 | $97.35 | $97.29 | $97.35 | $97.35 | 113 |
2023-11-22 | $97.61 | $97.61 | $97.38 | $97.38 | $97.38 | 437 |
2023-11-21 | $97.20 | $97.20 | $96.92 | $96.92 | $96.92 | 423 |
2023-11-20 | $97.26 | $97.26 | $97.11 | $97.11 | $97.11 | 607 |
2023-11-17 | $96.19 | $96.39 | $96.19 | $96.39 | $96.39 | 151 |
2023-11-16 | $96.12 | $96.30 | $96.12 | $96.30 | $96.30 | 1,016 |
2023-11-15 | $96.15 | $96.15 | $96.13 | $96.13 | $96.13 | 162 |
2023-11-14 | $95.87 | $96.44 | $95.87 | $95.87 | $95.87 | 12,234 |
2023-11-13 | $93.75 | $94.17 | $93.75 | $94.07 | $94.07 | 595 |
2023-11-10 | $93.74 | $94.17 | $93.74 | $94.17 | $94.17 | 444 |
2023-11-09 | $93.50 | $93.50 | $92.67 | $92.67 | $92.67 | 109 |
2023-11-08 | $93.38 | $93.53 | $93.38 | $93.47 | $93.47 | 254 |
2023-11-07 | $93.26 | $93.26 | $93.26 | $93.26 | $93.26 | 223 |
2023-11-06 | $92.56 | $92.87 | $92.56 | $92.87 | $92.87 | 252 |
2023-11-03 | $92.41 | $93.01 | $92.41 | $92.72 | $92.72 | 755 |
2023-11-02 | $91.21 | $91.75 | $91.00 | $91.75 | $91.75 | 812 |
2023-11-01 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 218 |
2023-10-31 | $89.06 | $89.12 | $89.06 | $89.12 | $89.12 | 500 |
2023-10-30 | $88.11 | $88.56 | $88.11 | $88.56 | $88.56 | 735 |
2023-10-27 | $87.16 | $87.35 | $87.16 | $87.35 | $87.35 | 262 |
2023-10-26 | $87.80 | $87.80 | $87.80 | $87.80 | $87.80 | 44 |
2023-10-25 | $89.52 | $89.52 | $88.83 | $88.83 | $88.83 | 167 |
2023-10-24 | $90.22 | $90.25 | $90.07 | $90.24 | $90.24 | 932 |
2023-10-23 | $89.42 | $89.42 | $89.42 | $89.42 | $89.42 | 97 |
2023-10-20 | $90.45 | $90.45 | $89.56 | $89.56 | $89.56 | 650 |
2023-10-19 | $90.70 | $90.70 | $90.70 | $90.70 | $90.70 | 407 |
2023-10-18 | $91.99 | $91.99 | $91.44 | $91.44 | $91.44 | 263 |
2023-10-17 | $92.72 | $92.72 | $92.72 | $92.72 | $92.72 | 58 |
2023-10-16 | $92.83 | $92.92 | $92.83 | $92.92 | $92.92 | 689 |
2023-10-13 | $91.83 | $91.83 | $91.78 | $91.80 | $91.80 | 426 |
2023-10-12 | $92.33 | $92.52 | $92.33 | $92.43 | $92.43 | 757 |
2023-10-11 | $93.05 | $93.05 | $93.05 | $93.05 | $93.05 | 130 |
2023-10-10 | $92.35 | $92.67 | $92.35 | $92.53 | $92.53 | 446 |
2023-10-09 | $92.01 | $92.01 | $92.01 | $92.01 | $92.01 | 20 |
2023-10-06 | $91.23 | $91.85 | $91.23 | $91.60 | $91.60 | 520 |
2023-10-05 | $90.58 | $90.58 | $89.84 | $90.56 | $90.56 | 758 |
2023-10-04 | $90.00 | $90.64 | $90.00 | $90.60 | $90.60 | 2,241 |
2023-10-03 | $89.90 | $89.90 | $89.59 | $89.59 | $89.59 | 780 |
2023-10-02 | $91.03 | $91.14 | $90.97 | $91.14 | $91.14 | 571 |
2023-09-29 | $91.31 | $91.31 | $90.82 | $90.82 | $90.82 | 549 |
2023-09-28 | $90.10 | $91.17 | $90.04 | $91.02 | $91.02 | 6,195 |
2023-09-27 | $90.39 | $90.39 | $90.39 | $90.39 | $90.39 | 180 |
2023-09-26 | $90.56 | $90.56 | $90.56 | $90.56 | $90.56 | 78 |
2023-09-25 | $91.43 | $91.87 | $91.40 | $91.87 | $91.87 | 1,174 |
2023-09-22 | $91.62 | $91.62 | $91.62 | $91.62 | $91.62 | 98 |
2023-09-21 | $91.95 | $91.95 | $91.88 | $91.88 | $91.88 | 818 |
2023-09-20 | $93.66 | $93.66 | $93.42 | $93.42 | $93.42 | 121 |
2023-09-19 | $94.60 | $94.60 | $94.60 | $94.60 | $94.26 | 95 |
2023-09-18 | $94.89 | $94.89 | $94.72 | $94.72 | $94.37 | 600 |
2023-09-15 | $94.86 | $94.86 | $94.70 | $94.70 | $94.36 | 582 |
2023-09-14 | $95.84 | $95.84 | $95.84 | $95.84 | $95.50 | 16 |
2023-09-13 | $94.80 | $95.06 | $94.80 | $95.06 | $94.72 | 1,203 |
2023-09-12 | $94.90 | $94.90 | $94.90 | $94.90 | $94.55 | 170 |
2023-09-11 | $95.51 | $95.51 | $95.51 | $95.51 | $95.17 | 96 |
2023-09-08 | $94.80 | $94.80 | $94.80 | $94.80 | $94.45 | 151 |
2023-09-07 | $94.74 | $94.74 | $94.74 | $94.74 | $94.40 | 9 |
2023-09-06 | $95.02 | $95.02 | $95.02 | $95.02 | $94.67 | 176 |
2023-09-05 | $95.86 | $95.91 | $95.75 | $95.75 | $95.41 | 593 |
2023-09-01 | $96.10 | $96.19 | $96.07 | $96.19 | $95.84 | 883 |
2023-08-31 | $96.30 | $96.30 | $96.12 | $96.12 | $95.77 | 250 |
2023-08-30 | $96.08 | $96.18 | $96.08 | $96.18 | $95.83 | 220 |
2023-08-29 | $95.73 | $95.81 | $95.73 | $95.81 | $95.46 | 296 |
2023-08-28 | $94.43 | $94.43 | $94.43 | $94.43 | $94.09 | 87 |
2023-08-25 | $93.87 | $93.87 | $93.87 | $93.87 | $93.87 | 135 |
2023-08-24 | $93.31 | $93.31 | $93.31 | $93.31 | $93.31 | 122 |
2023-08-23 | $94.40 | $94.40 | $94.40 | $94.40 | $94.40 | 23 |
2023-08-22 | $93.94 | $94.08 | $93.44 | $93.44 | $93.44 | 384 |
2023-08-21 | $93.43 | $93.64 | $93.43 | $93.64 | $93.64 | 151 |
2023-08-18 | $92.92 | $92.92 | $92.92 | $92.92 | $92.92 | 113 |
2023-08-17 | $93.46 | $93.46 | $92.98 | $93.11 | $93.11 | 10,432 |
2023-08-16 | $93.96 | $93.96 | $93.85 | $93.85 | $93.85 | 264 |
2023-08-15 | $94.53 | $94.53 | $94.53 | $94.53 | $94.53 | 468 |
2023-08-14 | $95.42 | $95.42 | $95.42 | $95.42 | $95.42 | 129 |
2023-08-11 | $94.60 | $95.14 | $94.58 | $94.86 | $94.86 | 1,249 |
2023-08-10 | $95.28 | $95.41 | $95.12 | $95.12 | $95.12 | 304 |
2023-08-09 | $95.00 | $95.41 | $95.00 | $95.09 | $95.09 | 2,316 |
2023-08-08 | $95.14 | $95.81 | $95.08 | $95.81 | $95.81 | 765 |
2023-08-07 | $95.98 | $96.24 | $95.98 | $96.24 | $96.24 | 2,920 |
2023-08-04 | $96.63 | $96.63 | $95.34 | $95.34 | $95.34 | 545 |
2023-08-03 | $95.80 | $96.06 | $95.80 | $95.99 | $95.99 | 407 |
2023-08-02 | $96.49 | $96.49 | $96.21 | $96.21 | $96.21 | 938 |
2023-08-01 | $97.52 | $97.52 | $97.52 | $97.52 | $97.52 | 385 |
2023-07-31 | $97.89 | $97.89 | $97.51 | $97.63 | $97.63 | 956 |
2023-07-28 | $97.37 | $97.67 | $97.37 | $97.67 | $97.67 | 597 |
2023-07-27 | $96.71 | $96.71 | $96.71 | $96.71 | $96.71 | 99 |
2023-07-26 | $97.25 | $97.25 | $97.19 | $97.22 | $97.22 | 531 |
2023-07-25 | $97.27 | $97.33 | $97.27 | $97.33 | $97.33 | 586 |
2023-07-24 | $96.87 | $97.05 | $96.87 | $97.03 | $97.03 | 523 |
2023-07-21 | $97.06 | $97.06 | $96.77 | $96.77 | $96.77 | 283 |
2023-07-20 | $96.82 | $96.99 | $96.82 | $96.91 | $96.91 | 1,727 |
2023-07-19 | $97.47 | $97.47 | $97.47 | $97.47 | $97.47 | 30 |
2023-07-18 | $97.25 | $97.25 | $97.25 | $97.25 | $97.25 | 95 |
2023-07-17 | $96.49 | $96.58 | $96.49 | $96.58 | $96.58 | 382 |
2023-07-14 | $96.53 | $96.53 | $96.13 | $96.13 | $96.13 | 1,320 |
2023-07-13 | $95.84 | $96.17 | $95.84 | $96.17 | $96.17 | 642 |
2023-07-12 | $95.42 | $95.42 | $95.25 | $95.25 | $95.25 | 481 |
2023-07-11 | $94.44 | $94.58 | $94.44 | $94.58 | $94.58 | 408 |
2023-07-10 | $93.95 | $93.95 | $93.84 | $93.93 | $93.93 | 874 |
2023-07-07 | $94.10 | $94.69 | $93.84 | $93.84 | $93.84 | 507 |
2023-07-06 | $93.78 | $94.21 | $93.78 | $94.21 | $94.21 | 259 |
2023-07-05 | $94.91 | $94.91 | $94.91 | $94.91 | $94.91 | 122 |
2023-07-03 | $95.00 | $95.00 | $95.00 | $95.00 | $95.00 | 150 |
2023-06-30 | $94.99 | $95.08 | $94.95 | $94.95 | $94.95 | 1,877 |
2023-06-29 | $93.71 | $93.71 | $93.71 | $93.71 | $93.71 | 543 |
2023-06-28 | $93.20 | $93.20 | $93.20 | $93.20 | $93.20 | 996 |
2023-06-27 | $93.39 | $93.39 | $93.39 | $93.39 | $93.39 | 19 |
2023-06-26 | $92.92 | $92.92 | $92.34 | $92.34 | $92.34 | 307 |
2023-06-23 | $93.18 | $93.18 | $92.89 | $92.89 | $92.89 | 425 |
2023-06-22 | $93.45 | $93.45 | $93.45 | $93.45 | $93.45 | 182 |
2023-06-21 | $93.11 | $93.11 | $93.11 | $93.11 | $93.11 | 155 |
2023-06-20 | $94.18 | $94.34 | $94.01 | $94.01 | $93.72 | 541 |
2023-06-16 | $94.92 | $94.92 | $94.34 | $94.34 | $94.04 | 1,469 |
2023-06-15 | $94.61 | $94.61 | $94.61 | $94.61 | $94.61 | 189 |
2023-06-14 | $93.42 | $93.63 | $92.99 | $93.43 | $93.43 | 1,885 |
2023-06-13 | $92.96 | $93.35 | $92.87 | $93.35 | $93.35 | 1,533 |
2023-06-12 | $91.81 | $92.68 | $91.81 | $92.68 | $92.68 | 2,454 |
2023-06-09 | $91.79 | $91.79 | $91.79 | $91.79 | $91.79 | 68 |
2023-06-08 | $90.86 | $91.64 | $90.86 | $91.64 | $91.64 | 116 |
2023-06-07 | $91.20 | $91.20 | $91.03 | $91.03 | $91.03 | 1,872 |
2023-06-06 | $91.48 | $91.57 | $91.46 | $91.57 | $91.57 | 592 |
2023-06-05 | $91.16 | $91.63 | $91.16 | $91.32 | $91.32 | 700 |
2023-06-02 | $91.51 | $91.51 | $91.51 | $91.51 | $91.51 | 249 |
2023-06-01 | $89.13 | $90.39 | $89.13 | $90.18 | $90.18 | 665 |
2023-05-31 | $89.38 | $89.38 | $89.38 | $89.38 | $89.38 | 77 |
2023-05-30 | $90.61 | $90.61 | $89.79 | $89.79 | $89.79 | 1,048 |
2023-05-26 | $89.51 | $89.80 | $89.51 | $89.80 | $89.80 | 593 |
2023-05-25 | $88.70 | $88.70 | $88.58 | $88.58 | $88.58 | 109 |
2023-05-24 | $87.60 | $88.01 | $87.60 | $87.68 | $87.68 | 1,250 |
2023-05-23 | $88.43 | $88.43 | $88.43 | $88.43 | $88.43 | 1,287 |
2023-05-22 | $89.59 | $89.59 | $89.45 | $89.45 | $89.45 | 2,503 |
2023-05-19 | $89.68 | $89.68 | $89.48 | $89.48 | $89.48 | 230 |
2023-05-18 | $89.13 | $89.59 | $89.04 | $89.59 | $89.59 | 267 |
2023-05-17 | $87.99 | $88.74 | $87.99 | $88.72 | $88.72 | 588 |
2023-05-16 | $88.28 | $88.28 | $87.73 | $87.73 | $87.73 | 863 |
2023-05-15 | $87.87 | $88.21 | $87.87 | $88.12 | $88.12 | 2,836 |
2023-05-12 | $87.74 | $87.89 | $87.74 | $87.89 | $87.89 | 135 |
2023-05-11 | $88.03 | $88.03 | $88.03 | $88.03 | $88.03 | 111 |
2023-05-10 | $88.12 | $88.12 | $88.12 | $88.12 | $88.12 | 21 |
2023-05-09 | $87.69 | $87.69 | $87.69 | $87.69 | $87.69 | 28 |
2023-05-08 | $87.94 | $88.07 | $87.94 | $88.07 | $88.07 | 224 |
2023-05-05 | $88.09 | $88.09 | $87.97 | $87.97 | $87.97 | 452 |
2023-05-04 | $86.49 | $86.51 | $86.45 | $86.46 | $86.46 | 643 |
2023-05-03 | $87.63 | $87.63 | $87.11 | $87.11 | $87.11 | 324 |
2023-05-02 | $87.68 | $87.68 | $87.68 | $87.68 | $87.68 | 7 |
2023-05-01 | $88.65 | $88.65 | $88.58 | $88.58 | $88.58 | 274 |
2023-04-28 | $88.46 | $88.46 | $88.46 | $88.46 | $88.46 | 96 |
2023-04-27 | $86.87 | $87.76 | $86.87 | $87.76 | $87.76 | 384 |
2023-04-26 | $86.41 | $86.62 | $86.12 | $86.12 | $86.12 | 602 |
2023-04-25 | $86.58 | $86.58 | $86.41 | $86.41 | $86.41 | 138 |
2023-04-24 | $87.70 | $87.70 | $87.70 | $87.70 | $87.70 | 38 |
2023-04-21 | $87.74 | $87.74 | $87.71 | $87.71 | $87.71 | 240 |
2023-04-20 | $88.03 | $88.03 | $87.61 | $87.61 | $87.61 | 688 |
2023-04-19 | $87.97 | $88.08 | $87.97 | $88.08 | $88.08 | 614 |
2023-04-18 | $88.16 | $88.16 | $88.15 | $88.15 | $88.15 | 973 |
2023-04-17 | $87.75 | $88.00 | $87.48 | $88.00 | $88.00 | 1,981 |
2023-04-14 | $87.33 | $87.68 | $87.33 | $87.68 | $87.68 | 539 |
2023-04-13 | $87.85 | $87.85 | $87.84 | $87.84 | $87.84 | 108 |
2023-04-12 | $87.44 | $87.44 | $86.64 | $86.64 | $86.64 | 390 |
2023-04-11 | $87.36 | $87.36 | $87.03 | $87.03 | $87.03 | 414 |
2023-04-10 | $86.84 | $87.01 | $86.84 | $87.01 | $87.01 | 2,183 |
2023-04-06 | $87.02 | $87.02 | $87.02 | $87.02 | $87.02 | 11 |
2023-04-05 | $86.44 | $86.66 | $86.44 | $86.66 | $86.66 | 241 |
2023-04-04 | $86.88 | $86.88 | $86.88 | $86.88 | $86.88 | 47 |
2023-04-03 | $87.37 | $87.37 | $87.37 | $87.37 | $87.37 | 36 |
2023-03-31 | $87.17 | $87.17 | $87.17 | $87.17 | $87.17 | 61 |
2023-03-30 | $86.00 | $86.00 | $85.93 | $85.93 | $85.93 | 365 |
2023-03-29 | $85.42 | $85.42 | $85.42 | $85.42 | $85.42 | 263 |
2023-03-28 | $84.44 | $84.44 | $84.22 | $84.22 | $84.22 | 209 |
2023-03-27 | $84.57 | $84.57 | $84.47 | $84.47 | $84.47 | 262 |
2023-03-24 | $84.27 | $84.27 | $84.27 | $84.27 | $84.27 | 25 |
2023-03-23 | $83.99 | $83.99 | $83.99 | $83.99 | $83.99 | 80 |
2023-03-22 | $83.80 | $83.80 | $83.80 | $83.80 | $83.80 | 22 |
2023-03-21 | $85.23 | $85.23 | $85.23 | $85.23 | $84.96 | 9 |
2023-03-20 | $84.20 | $84.20 | $84.20 | $84.20 | $83.93 | 42 |
2023-03-17 | $83.40 | $83.49 | $83.40 | $83.49 | $83.23 | 111 |
2023-03-16 | $82.74 | $84.39 | $82.74 | $84.39 | $84.13 | 19,958 |
2023-03-15 | $82.71 | $82.98 | $82.71 | $82.98 | $82.72 | 524 |
2023-03-14 | $83.19 | $83.19 | $83.19 | $83.19 | $82.93 | 8 |
2023-03-13 | $82.50 | $82.50 | $81.87 | $81.87 | $81.62 | 119 |
2023-03-10 | $82.13 | $82.13 | $81.88 | $81.88 | $81.62 | 157 |
2023-03-09 | $83.19 | $83.19 | $83.19 | $83.19 | $82.92 | 11 |
2023-03-08 | $84.70 | $84.70 | $84.70 | $84.70 | $84.43 | 57 |
2023-03-07 | $84.53 | $84.53 | $84.53 | $84.53 | $84.27 | 181 |
2023-03-06 | $85.84 | $85.84 | $85.84 | $85.84 | $85.57 | 23 |
2023-03-03 | $85.75 | $85.75 | $85.75 | $85.75 | $85.49 | 7 |
2023-03-02 | $84.37 | $84.37 | $84.37 | $84.37 | $84.10 | 122 |
2023-03-01 | $84.03 | $84.03 | $83.74 | $83.74 | $83.48 | 506 |
2023-02-28 | $84.43 | $84.43 | $84.38 | $84.38 | $84.11 | 121 |
2023-02-27 | $84.43 | $84.43 | $84.43 | $84.43 | $84.17 | 15 |
2023-02-24 | $84.06 | $84.15 | $84.06 | $84.15 | $83.89 | 244 |
2023-02-23 | $85.13 | $85.13 | $85.13 | $85.13 | $84.86 | 38 |
2023-02-22 | $84.63 | $84.78 | $84.61 | $84.61 | $84.35 | 340 |
2023-02-21 | $84.80 | $84.80 | $84.80 | $84.80 | $84.54 | 93 |
2023-02-17 | $86.57 | $86.57 | $86.57 | $86.57 | $86.30 | 172 |
2023-02-16 | $87.34 | $87.34 | $86.72 | $86.72 | $86.45 | 562 |
2023-02-15 | $87.19 | $87.77 | $87.19 | $87.77 | $87.50 | 351 |
2023-02-14 | $87.61 | $87.61 | $87.61 | $87.61 | $87.33 | 33 |
2023-02-13 | $87.46 | $87.46 | $87.46 | $87.46 | $87.18 | 24 |
2023-02-10 | $86.29 | $86.48 | $86.28 | $86.48 | $86.48 | 399 |
2023-02-09 | $87.90 | $87.90 | $86.47 | $86.47 | $86.47 | 842 |
2023-02-08 | $87.30 | $87.30 | $87.19 | $87.19 | $87.19 | 259 |
2023-02-07 | $86.88 | $88.23 | $86.88 | $88.23 | $88.23 | 373 |
2023-02-06 | $87.11 | $87.11 | $87.11 | $87.11 | $87.11 | 128 |
2023-02-03 | $87.69 | $87.69 | $87.69 | $87.69 | $87.69 | 24 |
2023-02-02 | $88.00 | $88.81 | $88.00 | $88.53 | $88.53 | 1,742 |
2023-02-01 | $87.10 | $87.10 | $87.10 | $87.10 | $87.10 | 16 |
2023-01-31 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 169 |
2023-01-30 | $84.82 | $84.83 | $84.82 | $84.83 | $84.83 | 130 |
2023-01-27 | $85.91 | $85.91 | $85.91 | $85.91 | $85.91 | 143 |
2023-01-26 | $85.25 | $85.52 | $85.25 | $85.52 | $85.52 | 2,065 |
2023-01-25 | $84.38 | $84.68 | $84.38 | $84.68 | $84.68 | 229 |
2023-01-24 | $84.78 | $84.78 | $84.78 | $84.78 | $84.78 | 56 |
2023-01-23 | $84.70 | $84.82 | $84.70 | $84.82 | $84.82 | 810 |
2023-01-20 | $83.72 | $83.72 | $83.72 | $83.72 | $83.72 | 143 |
2023-01-19 | $82.50 | $82.50 | $82.22 | $82.22 | $82.22 | 623 |
2023-01-18 | $82.88 | $82.88 | $82.88 | $82.88 | $82.88 | 101 |
2023-01-17 | $84.16 | $84.16 | $84.16 | $84.16 | $84.16 | 90 |
2023-01-13 | $84.38 | $84.38 | $84.38 | $84.38 | $84.38 | 6 |
2023-01-12 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 211 |
2023-01-11 | $83.08 | $83.69 | $83.08 | $83.69 | $83.69 | 1,296 |
2023-01-10 | $82.66 | $82.66 | $82.66 | $82.66 | $82.66 | 39 |
2023-01-09 | $83.26 | $83.26 | $82.11 | $82.11 | $82.11 | 1,066 |
2023-01-06 | $82.12 | $82.12 | $82.12 | $82.12 | $82.12 | 21 |
2023-01-05 | $80.39 | $80.39 | $80.28 | $80.28 | $80.28 | 1,423 |
2023-01-04 | $81.24 | $81.24 | $81.24 | $81.24 | $81.24 | 90 |
2023-01-03 | $81.14 | $81.14 | $80.73 | $80.73 | $80.73 | 429 |
2022-12-30 | $80.29 | $80.84 | $80.20 | $80.84 | $80.84 | 5,748 |
2022-12-29 | $81.21 | $81.21 | $81.15 | $81.15 | $81.15 | 380 |
2022-12-28 | $80.83 | $80.83 | $79.73 | $79.73 | $79.73 | 404 |
2022-12-27 | $80.63 | $80.63 | $80.63 | $80.63 | $80.63 | 67 |
2022-12-23 | $80.85 | $81.00 | $80.85 | $81.00 | $81.00 | 338 |
2022-12-22 | $80.62 | $80.62 | $79.51 | $80.61 | $80.61 | 645 |
2022-12-21 | $82.04 | $82.10 | $82.04 | $82.10 | $81.73 | 481 |
2022-12-20 | $80.77 | $81.13 | $80.77 | $81.00 | $80.63 | 658 |
2022-12-19 | $81.06 | $81.06 | $80.96 | $80.96 | $80.59 | 415 |
2022-12-16 | $81.68 | $81.85 | $81.68 | $81.83 | $81.45 | 916 |
2022-12-15 | $83.88 | $83.88 | $82.60 | $82.60 | $82.22 | 584 |
2022-12-14 | $86.00 | $86.00 | $84.91 | $84.91 | $84.52 | 103 |
2022-12-13 | $85.36 | $85.36 | $85.36 | $85.36 | $85.36 | 103 |
2022-12-12 | $83.69 | $84.66 | $83.69 | $84.66 | $84.66 | 2,356 |
2022-12-09 | $84.05 | $84.05 | $83.62 | $83.62 | $83.62 | 139 |
2022-12-08 | $84.11 | $84.11 | $84.11 | $84.11 | $84.11 | 30 |
2022-12-07 | $83.30 | $83.48 | $83.30 | $83.48 | $83.48 | 213 |
2022-12-06 | $83.61 | $83.61 | $83.59 | $83.59 | $83.59 | 261 |
2022-12-05 | $84.57 | $84.77 | $84.57 | $84.77 | $84.77 | 169 |
2022-12-02 | $86.22 | $86.22 | $86.22 | $86.22 | $86.22 | 54 |
2022-12-01 | $86.34 | $86.34 | $86.34 | $86.34 | $86.34 | 38 |
2022-11-30 | $83.46 | $86.17 | $83.30 | $86.17 | $86.17 | 1,319 |
2022-11-29 | $83.64 | $83.64 | $83.64 | $83.64 | $83.64 | 6 |
2022-11-28 | $83.83 | $83.83 | $83.83 | $83.83 | $83.83 | 117 |
2022-11-25 | $85.07 | $85.07 | $85.07 | $85.07 | $85.07 | 116 |
2022-11-23 | $85.07 | $85.07 | $85.07 | $85.07 | $85.07 | 43 |
2022-11-22 | $84.51 | $84.51 | $84.51 | $84.51 | $84.51 | 28 |
2022-11-21 | $83.50 | $83.50 | $83.49 | $83.49 | $83.49 | 311 |
2022-11-18 | $83.83 | $83.83 | $83.63 | $83.63 | $83.63 | 248 |
2022-11-17 | $82.63 | $83.39 | $82.63 | $83.15 | $83.15 | 974 |
2022-11-16 | $83.59 | $83.59 | $83.59 | $83.59 | $83.59 | 100 |
2022-11-15 | $84.20 | $84.20 | $84.08 | $84.08 | $84.08 | 217 |
2022-11-14 | $84.46 | $84.46 | $83.50 | $83.50 | $83.50 | 267 |
2022-11-11 | $84.20 | $84.20 | $84.20 | $84.20 | $84.20 | 279 |
2022-11-10 | $82.54 | $83.50 | $82.49 | $83.50 | $83.50 | 357 |
2022-11-09 | $79.99 | $79.99 | $79.02 | $79.02 | $79.02 | 313 |
2022-11-08 | $80.54 | $80.54 | $80.54 | $80.54 | $80.54 | 64 |
2022-11-07 | $79.54 | $80.01 | $79.54 | $80.01 | $80.01 | 1,089 |
2022-11-04 | $79.01 | $79.22 | $79.01 | $79.22 | $79.22 | 926 |
2022-11-03 | $78.71 | $78.71 | $78.24 | $78.24 | $78.24 | 1,386 |
2022-11-02 | $81.70 | $81.70 | $79.31 | $79.31 | $79.31 | 219 |
2022-11-01 | $81.29 | $81.29 | $81.29 | $81.29 | $81.29 | 151 |
2022-10-31 | $81.64 | $81.64 | $81.64 | $81.64 | $81.64 | 493 |
2022-10-28 | $82.29 | $82.29 | $82.29 | $82.29 | $82.29 | 156 |
2022-10-27 | $80.89 | $80.89 | $80.19 | $80.19 | $80.19 | 834 |
2022-10-26 | $80.99 | $81.45 | $80.78 | $80.78 | $80.78 | 1,042 |
2022-10-25 | $80.94 | $81.41 | $80.94 | $81.41 | $81.41 | 586 |
2022-10-24 | $79.85 | $80.06 | $79.85 | $80.02 | $80.02 | 468 |
2022-10-21 | $77.95 | $79.08 | $77.95 | $79.08 | $79.08 | 377 |
2022-10-20 | $77.36 | $77.36 | $77.36 | $77.36 | $77.36 | 28 |
2022-10-19 | $78.50 | $78.50 | $77.89 | $77.89 | $77.89 | 708 |
2022-10-18 | $79.03 | $79.03 | $78.50 | $78.50 | $78.50 | 332 |
2022-10-17 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 67 |
2022-10-14 | $76.65 | $76.65 | $75.69 | $75.69 | $75.69 | 289 |
2022-10-13 | $74.39 | $77.50 | $74.39 | $77.50 | $77.50 | 326 |
2022-10-12 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 17 |
2022-10-11 | $76.28 | $76.28 | $75.82 | $75.82 | $75.82 | 383 |
2022-10-10 | $76.98 | $76.98 | $76.40 | $76.40 | $76.40 | 226 |
2022-10-07 | $76.84 | $76.84 | $76.84 | $76.84 | $76.84 | 110 |
2022-10-06 | $79.70 | $79.70 | $79.18 | $79.18 | $79.18 | 1,208 |
2022-10-05 | $79.63 | $80.10 | $79.63 | $80.01 | $80.01 | 754 |
2022-10-04 | $79.55 | $80.20 | $79.55 | $80.20 | $80.20 | 820 |
2022-10-03 | $77.54 | $77.90 | $77.54 | $77.90 | $77.90 | 19,080 |
2022-09-30 | $76.17 | $76.17 | $76.17 | $76.17 | $76.17 | 29 |
2022-09-29 | $77.27 | $77.30 | $77.27 | $77.30 | $77.30 | 736 |
2022-09-28 | $78.88 | $79.15 | $78.88 | $79.15 | $79.15 | 352 |
2022-09-27 | $78.96 | $79.21 | $77.24 | $77.59 | $77.59 | 2,184 |
2022-09-26 | $77.92 | $77.92 | $77.92 | $77.92 | $77.92 | 246 |
2022-09-23 | $78.15 | $78.41 | $78.15 | $78.41 | $78.41 | 148 |
2022-09-22 | $79.84 | $79.84 | $79.84 | $79.84 | $79.84 | 127 |
2022-09-21 | $80.56 | $80.56 | $80.56 | $80.56 | $80.56 | 48 |
2022-09-20 | $82.06 | $82.06 | $82.06 | $82.06 | $81.75 | 220 |
2022-09-19 | $82.97 | $82.97 | $82.97 | $82.97 | $82.66 | 97 |
2022-09-16 | $81.79 | $82.53 | $81.79 | $82.48 | $82.16 | 501 |
2022-09-15 | $83.05 | $83.05 | $83.05 | $83.05 | $82.74 | 91 |
2022-09-14 | $83.96 | $84.12 | $83.77 | $83.77 | $83.45 | 703 |
2022-09-13 | $83.69 | $83.69 | $83.69 | $83.69 | $83.37 | 83 |
2022-09-12 | $87.45 | $87.45 | $87.43 | $87.45 | $87.12 | 589 |
2022-09-09 | $86.22 | $86.70 | $86.22 | $86.63 | $86.31 | 322 |
2022-09-08 | $85.25 | $85.25 | $85.25 | $85.25 | $84.93 | 37 |
2022-09-07 | $84.74 | $84.74 | $84.74 | $84.74 | $84.74 | 24 |
2022-09-06 | $83.04 | $83.04 | $83.04 | $83.04 | $83.04 | 78 |
2022-09-02 | $83.33 | $83.33 | $83.33 | $83.33 | $83.33 | 58 |
2022-09-01 | $84.34 | $84.34 | $84.34 | $84.34 | $84.34 | 60 |
2022-08-31 | $84.10 | $84.40 | $84.01 | $84.22 | $84.22 | 457 |
2022-08-30 | $85.00 | $85.00 | $84.64 | $84.64 | $84.64 | 210 |
2022-08-29 | $85.99 | $85.99 | $85.65 | $85.65 | $85.65 | 200 |
2022-08-26 | $86.30 | $86.30 | $86.30 | $86.30 | $86.30 | 63 |
2022-08-25 | $89.23 | $89.23 | $89.23 | $89.23 | $89.23 | 69 |
2022-08-24 | $88.07 | $88.07 | $88.07 | $88.07 | $88.07 | 73 |
2022-08-23 | $87.97 | $87.97 | $87.86 | $87.86 | $87.86 | 1,706 |
2022-08-22 | $88.66 | $88.66 | $88.15 | $88.15 | $88.15 | 431 |
2022-08-19 | $90.19 | $90.19 | $90.19 | $90.19 | $90.19 | 78 |
2022-08-18 | $91.42 | $91.42 | $91.34 | $91.34 | $91.34 | 259 |
2022-08-17 | $91.56 | $91.56 | $91.26 | $91.26 | $91.26 | 188 |
2022-08-16 | $91.98 | $91.98 | $91.98 | $91.98 | $91.98 | 53 |
2022-08-15 | $91.19 | $91.75 | $91.19 | $91.75 | $91.75 | 530 |
2022-08-12 | $90.87 | $91.24 | $90.87 | $91.24 | $91.24 | 1,511 |
2022-08-11 | $89.71 | $89.71 | $89.71 | $89.71 | $89.71 | 3 |
2022-08-10 | $89.45 | $89.85 | $89.45 | $89.85 | $89.85 | 1,271 |
2022-08-09 | $87.92 | $87.92 | $87.92 | $87.92 | $87.92 | 30 |
2022-08-08 | $89.49 | $89.49 | $88.43 | $88.43 | $88.43 | 611 |
2022-08-05 | $88.37 | $88.53 | $88.37 | $88.53 | $88.53 | 658 |
2022-08-04 | $88.72 | $88.72 | $88.72 | $88.72 | $88.72 | 157 |
2022-08-03 | $88.77 | $88.77 | $88.77 | $88.77 | $88.77 | 74 |
2022-08-02 | $87.37 | $87.68 | $87.19 | $87.19 | $87.19 | 451 |
2022-08-01 | $88.10 | $88.10 | $87.68 | $87.74 | $87.74 | 341 |
2022-07-29 | $88.20 | $88.39 | $87.94 | $87.94 | $87.94 | 640 |
2022-07-28 | $85.30 | $86.76 | $85.30 | $86.76 | $86.76 | 782 |
2022-07-27 | $85.79 | $85.79 | $85.79 | $85.79 | $85.79 | 28 |
2022-07-26 | $83.56 | $83.56 | $83.56 | $83.56 | $83.56 | 53 |
2022-07-25 | $84.49 | $84.49 | $84.49 | $84.49 | $84.49 | 108 |
2022-07-22 | $84.46 | $84.46 | $84.46 | $84.46 | $84.46 | 4 |
2022-07-21 | $85.29 | $85.29 | $85.29 | $85.29 | $85.29 | 11 |
2022-07-20 | $84.40 | $84.40 | $84.40 | $84.40 | $84.40 | 60 |
2022-07-19 | $83.89 | $83.89 | $83.89 | $83.89 | $83.89 | 6 |
2022-07-18 | $81.67 | $81.67 | $81.67 | $81.67 | $81.67 | 14 |
2022-07-15 | $82.36 | $82.36 | $82.36 | $82.36 | $82.36 | 69 |
2022-07-14 | $80.94 | $80.94 | $80.94 | $80.94 | $80.94 | 25 |
2022-07-13 | $81.19 | $81.19 | $81.19 | $81.19 | $81.19 | 1 |
2022-07-12 | $81.48 | $81.48 | $81.48 | $81.48 | $81.48 | 71 |
2022-07-11 | $82.36 | $82.58 | $82.12 | $82.12 | $82.12 | 221 |
2022-07-08 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 107 |
2022-07-07 | $83.03 | $83.22 | $83.03 | $83.22 | $83.22 | 293 |
2022-07-06 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | 20 |
2022-07-05 | $79.95 | $81.59 | $79.95 | $81.59 | $81.59 | 571 |
2022-07-01 | $81.30 | $81.30 | $81.30 | $81.30 | $81.30 | 65 |
2022-06-30 | $80.35 | $80.35 | $80.35 | $80.35 | $80.35 | 114 |
2022-06-29 | $81.21 | $81.21 | $81.21 | $81.21 | $81.21 | 63 |
2022-06-28 | $81.14 | $81.14 | $81.14 | $81.14 | $81.14 | 361 |
2022-06-27 | $82.86 | $82.86 | $82.86 | $82.86 | $82.86 | 181 |
2022-06-24 | $83.20 | $83.20 | $83.20 | $83.20 | $83.20 | 21 |
2022-06-23 | $80.52 | $80.91 | $80.48 | $80.80 | $80.80 | 1,480 |
2022-06-22 | $80.57 | $80.57 | $80.02 | $80.02 | $80.02 | 238 |
2022-06-21 | $79.94 | $80.08 | $79.94 | $80.08 | $79.79 | 437 |
2022-06-17 | $77.76 | $78.45 | $77.76 | $78.36 | $78.08 | 452 |
2022-06-16 | $77.97 | $77.97 | $77.55 | $77.75 | $77.47 | 468 |
2022-06-15 | $81.01 | $81.01 | $80.39 | $80.39 | $80.10 | 1,531 |
2022-06-14 | $79.01 | $79.08 | $79.01 | $79.08 | $78.79 | 1,629 |
2022-06-13 | $79.37 | $79.37 | $79.37 | $79.37 | $79.09 | 209 |
2022-06-10 | $83.00 | $83.00 | $82.66 | $82.66 | $82.36 | 238 |
2022-06-09 | $85.10 | $85.10 | $85.10 | $85.10 | $84.79 | 17 |
2022-06-08 | $87.06 | $87.06 | $87.06 | $87.06 | $86.75 | 228 |
2022-06-07 | $87.50 | $88.11 | $87.50 | $88.11 | $87.80 | 304 |
2022-06-06 | $87.38 | $87.38 | $87.38 | $87.38 | $87.07 | 94 |
2022-06-03 | $87.10 | $87.10 | $87.10 | $87.10 | $86.79 | 17 |
2022-06-02 | $88.62 | $88.62 | $88.62 | $88.62 | $88.30 | 68 |
2022-06-01 | $87.00 | $87.00 | $87.00 | $87.00 | $86.69 | 57 |
2022-05-31 | $87.76 | $87.76 | $87.70 | $87.70 | $87.39 | 636 |
2022-05-27 | $88.07 | $88.07 | $88.07 | $88.07 | $87.76 | 52 |
2022-05-26 | $86.03 | $86.03 | $86.03 | $86.03 | $85.72 | 16 |
2022-05-25 | $83.54 | $84.29 | $83.54 | $84.29 | $83.99 | 360 |
2022-05-24 | $83.48 | $83.48 | $83.48 | $83.48 | $83.18 | 27 |
2022-05-23 | $84.00 | $84.21 | $84.00 | $84.21 | $83.91 | 360 |
2022-05-20 | $81.85 | $82.72 | $81.85 | $82.72 | $82.43 | 536 |
2022-05-19 | $82.59 | $82.98 | $82.59 | $82.82 | $82.52 | 826 |
2022-05-18 | $83.20 | $83.20 | $83.20 | $83.20 | $82.90 | 220 |
2022-05-17 | $86.07 | $86.60 | $86.07 | $86.60 | $86.29 | 1,470 |
2022-05-16 | $85.47 | $85.50 | $85.01 | $85.01 | $84.70 | 5,351 |
2022-05-13 | $84.12 | $85.42 | $84.12 | $85.41 | $85.11 | 1,094 |
2022-05-12 | $83.21 | $83.40 | $82.79 | $83.40 | $83.10 | 1,734 |
2022-05-11 | $83.61 | $83.61 | $83.61 | $83.61 | $83.31 | 81 |
2022-05-10 | $86.05 | $86.05 | $84.41 | $85.16 | $84.85 | 1,616 |
2022-05-09 | $85.06 | $85.06 | $85.06 | $85.06 | $84.76 | 56 |
2022-05-06 | $87.77 | $88.23 | $86.78 | $87.60 | $87.29 | 4,130 |
2022-05-05 | $88.00 | $88.16 | $88.00 | $88.16 | $87.84 | 355 |
2022-05-04 | $91.57 | $91.57 | $91.57 | $91.57 | $91.24 | 68 |
2022-05-03 | $89.26 | $89.26 | $88.98 | $88.98 | $88.67 | 756 |
2022-05-02 | $88.00 | $88.64 | $88.00 | $88.64 | $88.33 | 279 |
2022-04-29 | $90.56 | $90.56 | $88.12 | $88.12 | $87.80 | 186 |
2022-04-28 | $91.59 | $91.60 | $91.43 | $91.43 | $91.10 | 442 |
2022-04-27 | $90.40 | $90.40 | $89.43 | $89.43 | $89.11 | 839 |
2022-04-26 | $90.35 | $90.35 | $89.47 | $89.47 | $89.15 | 769 |
2022-04-25 | $91.34 | $91.34 | $91.34 | $91.34 | $91.01 | 53 |
2022-04-22 | $92.16 | $92.16 | $91.34 | $91.34 | $91.01 | 212 |
2022-04-21 | $94.45 | $94.45 | $93.91 | $93.91 | $93.58 | 374 |
2022-04-20 | $95.21 | $95.21 | $95.21 | $95.21 | $94.87 | 115 |
2022-04-19 | $95.22 | $95.22 | $95.22 | $95.22 | $94.88 | 115 |
2022-04-18 | $93.80 | $93.80 | $93.54 | $93.54 | $93.21 | 388 |
2022-04-14 | $94.30 | $94.30 | $93.78 | $93.78 | $93.45 | 695 |
2022-04-13 | $94.97 | $94.97 | $94.97 | $94.97 | $94.63 | 107 |
2022-04-12 | $93.93 | $93.93 | $93.93 | $93.93 | $93.59 | 99 |
2022-04-11 | $94.27 | $94.27 | $94.27 | $94.27 | $93.93 | 28 |
2022-04-08 | $96.38 | $96.46 | $95.84 | $95.84 | $95.50 | 567 |
2022-04-07 | $96.56 | $96.56 | $96.28 | $96.28 | $95.94 | 105 |
2022-04-06 | $95.91 | $95.91 | $95.91 | $95.91 | $95.56 | 77 |
2022-04-05 | $96.79 | $96.80 | $96.79 | $96.80 | $96.46 | 257 |
2022-04-04 | $97.65 | $97.98 | $97.65 | $97.98 | $97.63 | 709 |
2022-04-01 | $97.05 | $97.21 | $97.05 | $97.21 | $96.86 | 215 |
2022-03-31 | $98.34 | $98.34 | $97.20 | $97.20 | $96.85 | 691 |
2022-03-30 | $98.74 | $98.74 | $98.35 | $98.35 | $97.99 | 2,663 |
2022-03-29 | $99.10 | $99.10 | $99.10 | $99.10 | $98.75 | 36 |
2022-03-28 | $97.19 | $97.78 | $97.19 | $97.78 | $97.43 | 698 |
2022-03-25 | $96.60 | $96.98 | $96.60 | $96.98 | $96.63 | 278 |
2022-03-24 | $95.80 | $96.57 | $95.80 | $96.57 | $96.23 | 346 |
2022-03-23 | $96.49 | $96.49 | $95.30 | $95.30 | $94.96 | 460 |
2022-03-22 | $96.16 | $96.70 | $96.15 | $96.70 | $96.11 | 350 |
2022-03-21 | $95.87 | $95.87 | $95.55 | $95.55 | $94.97 | 1,377 |
2022-03-18 | $95.77 | $95.77 | $95.77 | $95.77 | $95.19 | 20 |
2022-03-17 | $93.56 | $94.50 | $93.56 | $94.50 | $93.93 | 421 |
2022-03-16 | $91.67 | $93.39 | $91.67 | $93.39 | $92.82 | 1,545 |
2022-03-15 | $91.40 | $91.40 | $91.40 | $91.40 | $90.84 | 66 |
2022-03-14 | $89.31 | $89.31 | $89.31 | $89.31 | $88.77 | 149 |
2022-03-11 | $90.18 | $90.18 | $89.96 | $89.96 | $89.41 | 260 |
2022-03-10 | $91.14 | $91.14 | $91.14 | $91.14 | $90.59 | 215 |
2022-03-09 | $91.46 | $91.46 | $91.46 | $91.46 | $90.90 | 114 |
2022-03-08 | $89.47 | $89.84 | $89.14 | $89.14 | $88.60 | 969 |
2022-03-07 | $91.05 | $91.20 | $89.94 | $89.94 | $89.40 | 1,039 |
2022-03-04 | $92.06 | $92.87 | $91.84 | $92.83 | $92.27 | 1,387 |
2022-03-03 | $94.65 | $94.65 | $93.49 | $93.49 | $92.92 | 224 |
2022-03-02 | $93.72 | $94.36 | $93.72 | $94.28 | $93.70 | 631 |
2022-03-01 | $93.77 | $93.77 | $92.00 | $92.31 | $91.75 | 890 |
2022-02-28 | $92.69 | $93.83 | $92.69 | $93.83 | $93.26 | 251 |
2022-02-25 | $94.07 | $94.12 | $94.07 | $94.12 | $93.55 | 193 |
2022-02-24 | $90.50 | $92.12 | $90.50 | $92.12 | $91.56 | 1,946 |
2022-02-23 | $91.68 | $91.77 | $90.76 | $90.76 | $90.21 | 875 |
2022-02-22 | $92.29 | $92.45 | $92.29 | $92.45 | $91.88 | 301 |
2022-02-18 | $93.44 | $93.44 | $93.44 | $93.44 | $92.87 | 238 |
2022-02-17 | $94.16 | $94.16 | $94.16 | $94.16 | $93.59 | 172 |
2022-02-16 | $95.51 | $96.24 | $95.51 | $96.24 | $95.65 | 376 |
2022-02-15 | $95.12 | $96.00 | $95.12 | $96.00 | $95.42 | 1,738 |
2022-02-14 | $94.60 | $94.60 | $94.60 | $94.60 | $94.02 | 218 |
2022-02-11 | $96.91 | $96.91 | $95.00 | $95.00 | $94.43 | 749 |
2022-02-10 | $97.84 | $97.84 | $96.91 | $96.91 | $96.32 | 355 |
2022-02-09 | $98.24 | $98.60 | $98.22 | $98.54 | $97.94 | 4,003 |
2022-02-08 | $97.25 | $97.29 | $97.25 | $97.29 | $96.70 | 578 |
2022-02-07 | $96.76 | $96.76 | $96.17 | $96.17 | $95.59 | 1,125 |
2022-02-04 | $96.99 | $96.99 | $96.79 | $96.79 | $96.21 | 451 |
2022-02-03 | $98.03 | $98.03 | $96.33 | $96.33 | $95.74 | 711 |
2022-02-02 | $98.42 | $98.65 | $98.17 | $98.65 | $98.05 | 588 |
2022-02-01 | $96.87 | $97.76 | $96.58 | $97.76 | $97.17 | 3,068 |
2022-01-31 | $95.27 | $97.07 | $95.27 | $97.07 | $96.48 | 821 |
2022-01-28 | $92.85 | $95.13 | $92.85 | $95.13 | $94.55 | 1,125 |
2022-01-27 | $94.52 | $94.91 | $93.00 | $93.00 | $92.44 | 8,780 |
2022-01-26 | $94.75 | $95.77 | $92.87 | $93.46 | $92.89 | 10,818 |
2022-01-25 | $93.62 | $94.15 | $93.00 | $93.67 | $93.10 | 1,077 |
2022-01-24 | $94.21 | $94.87 | $91.88 | $94.87 | $94.30 | 1,611 |
2022-01-21 | $95.60 | $95.60 | $94.88 | $94.88 | $94.30 | 284 |
2022-01-20 | $99.08 | $99.08 | $96.54 | $96.54 | $95.95 | 305 |
2022-01-19 | $98.86 | $98.86 | $97.68 | $97.68 | $97.09 | 229 |
2022-01-18 | $99.54 | $99.54 | $98.57 | $98.57 | $97.97 | 890 |
2022-01-14 | $99.94 | $100.49 | $99.94 | $100.49 | $99.88 | 328 |
2022-01-13 | $102.10 | $102.10 | $100.46 | $100.46 | $99.85 | 717 |
2022-01-12 | $102.00 | $102.00 | $102.00 | $102.00 | $101.38 | 139 |
2022-01-11 | $100.91 | $101.59 | $100.91 | $101.59 | $100.97 | 259 |
2022-01-10 | $100.40 | $100.70 | $98.83 | $100.70 | $100.09 | 1,295 |
2022-01-07 | $101.57 | $101.57 | $100.64 | $101.01 | $100.39 | 1,994 |
2022-01-06 | $101.40 | $101.78 | $101.29 | $101.34 | $100.73 | 2,254 |
2022-01-05 | $103.52 | $103.52 | $101.75 | $101.75 | $101.14 | 680 |
2022-01-04 | $104.00 | $104.00 | $103.26 | $103.66 | $103.03 | 3,550 |
2022-01-03 | $103.58 | $103.71 | $103.58 | $103.71 | $103.08 | 275 |
2021-12-31 | $103.35 | $103.35 | $103.26 | $103.26 | $102.63 | 416 |
2021-12-30 | $103.82 | $103.82 | $103.51 | $103.51 | $102.88 | 195 |
2021-12-29 | $103.79 | $103.87 | $103.79 | $103.87 | $103.23 | 495 |
2021-12-28 | $104.03 | $104.03 | $103.60 | $103.60 | $102.97 | 232 |
2021-12-27 | $103.30 | $103.64 | $103.30 | $103.64 | $103.01 | 372 |
2021-12-23 | $102.53 | $102.53 | $102.34 | $102.44 | $101.82 | 309 |
2021-12-22 | $100.90 | $101.90 | $100.90 | $101.90 | $101.02 | 972 |
2021-12-21 | $99.58 | $100.83 | $99.58 | $100.83 | $99.96 | 772 |
2021-12-20 | $99.30 | $99.30 | $98.38 | $99.25 | $98.38 | 4,632 |
2021-12-17 | $100.75 | $100.93 | $100.39 | $100.39 | $99.52 | 619 |
2021-12-16 | $101.60 | $101.60 | $101.40 | $101.40 | $100.52 | 422 |
2021-12-15 | $102.17 | $102.17 | $102.17 | $102.17 | $101.28 | 111 |
2021-12-14 | $100.33 | $100.52 | $100.19 | $100.52 | $99.64 | 465 |
2021-12-13 | $101.76 | $101.76 | $101.39 | $101.39 | $100.51 | 294 |
2021-12-10 | $101.69 | $102.15 | $101.69 | $102.15 | $101.26 | 602 |
2021-12-09 | $101.72 | $101.72 | $101.32 | $101.32 | $100.44 | 460 |
2021-12-08 | $101.62 | $101.95 | $101.49 | $101.95 | $101.06 | 1,394 |
2021-12-07 | $101.51 | $101.60 | $101.44 | $101.49 | $100.61 | 3,650 |
2021-12-06 | $99.99 | $100.06 | $99.58 | $99.58 | $98.72 | 414 |
2021-12-03 | $98.14 | $98.38 | $98.14 | $98.38 | $97.53 | 850 |
2021-12-02 | $98.62 | $99.45 | $98.62 | $99.07 | $98.21 | 1,136 |
2021-12-01 | $98.30 | $98.30 | $97.91 | $98.12 | $97.26 | 1,150 |
2021-11-30 | $100.14 | $100.14 | $98.96 | $99.06 | $98.20 | 816 |
2021-11-29 | $101.48 | $101.48 | $100.85 | $100.94 | $100.07 | 1,026 |
2021-11-26 | $99.76 | $100.36 | $99.54 | $99.71 | $98.84 | 2,313 |
2021-11-24 | $101.54 | $101.83 | $101.54 | $101.83 | $100.95 | 135 |
2021-11-23 | $101.82 | $101.82 | $101.62 | $101.62 | $100.73 | 214 |
2021-11-22 | $102.09 | $102.55 | $101.64 | $101.64 | $100.75 | 397 |
2021-11-19 | $102.20 | $102.20 | $101.90 | $101.90 | $101.02 | 341 |
2021-11-18 | $101.50 | $101.95 | $101.50 | $101.95 | $101.07 | 419 |
2021-11-17 | $102.07 | $102.07 | $101.45 | $101.63 | $100.75 | 604 |
2021-11-16 | $101.95 | $101.95 | $101.80 | $101.80 | $100.91 | 607 |
2021-11-15 | $101.28 | $101.28 | $101.28 | $101.28 | $100.40 | 217 |
2021-11-12 | $101.00 | $101.40 | $100.85 | $101.37 | $100.49 | 798 |
2021-11-11 | $100.61 | $100.61 | $100.50 | $100.61 | $99.74 | 689 |
2021-11-10 | $101.24 | $101.24 | $100.41 | $100.67 | $99.79 | 1,399 |
2021-11-09 | $101.64 | $101.64 | $101.33 | $101.34 | $100.46 | 2,965 |
2021-11-08 | $101.73 | $101.73 | $101.73 | $101.73 | $100.85 | 177 |
2021-11-05 | $101.95 | $101.95 | $101.64 | $101.70 | $100.81 | 977 |
2021-11-04 | $101.06 | $101.36 | $101.00 | $101.25 | $100.38 | 2,090 |
2021-11-03 | $99.78 | $100.86 | $99.78 | $100.86 | $99.99 | 522 |
2021-11-02 | $100.30 | $100.30 | $100.03 | $100.15 | $99.29 | 997 |
2021-11-01 | $100.12 | $100.12 | $99.58 | $99.67 | $98.80 | 3,030 |
2021-10-29 | $99.58 | $99.58 | $99.58 | $99.58 | $98.72 | 150 |
2021-10-28 | $99.23 | $99.35 | $99.23 | $99.31 | $98.44 | 1,296 |
2021-10-27 | $98.80 | $98.80 | $98.45 | $98.45 | $97.60 | 414 |
2021-10-26 | $99.34 | $99.34 | $98.86 | $98.86 | $98.00 | 1,532 |
2021-10-25 | $98.31 | $98.67 | $98.31 | $98.61 | $97.76 | 672 |
2021-10-22 | $98.11 | $98.33 | $98.10 | $98.25 | $97.40 | 1,188 |
2021-10-21 | $98.41 | $98.41 | $98.09 | $98.31 | $97.46 | 391 |
2021-10-20 | $98.04 | $98.04 | $97.93 | $97.93 | $97.08 | 120 |
2021-10-19 | $97.60 | $97.69 | $97.46 | $97.60 | $96.75 | 1,231 |
2021-10-18 | $97.11 | $97.11 | $97.00 | $97.00 | $96.16 | 242 |
2021-10-15 | $96.58 | $96.61 | $96.58 | $96.61 | $95.77 | 392 |
2021-10-14 | $95.81 | $95.81 | $95.81 | $95.81 | $94.98 | 49 |
2021-10-13 | $94.73 | $94.73 | $94.10 | $94.27 | $93.45 | 763 |
2021-10-12 | $93.97 | $93.97 | $93.97 | $93.97 | $93.16 | 32 |
2021-10-11 | $94.25 | $94.25 | $94.25 | $94.25 | $93.43 | 249 |
2021-10-08 | $94.91 | $94.91 | $94.91 | $94.91 | $94.08 | 44 |
2021-10-07 | $95.08 | $95.08 | $95.08 | $95.08 | $94.25 | 29 |
2021-10-06 | $94.32 | $94.32 | $94.32 | $94.32 | $93.50 | 126 |
2021-10-05 | $93.81 | $94.38 | $93.81 | $93.94 | $93.12 | 401 |
2021-10-04 | $92.91 | $92.91 | $92.91 | $92.91 | $92.11 | 90 |
2021-10-01 | $94.23 | $94.23 | $94.23 | $94.23 | $93.41 | 65 |
2021-09-30 | $95.20 | $95.20 | $93.37 | $93.37 | $92.56 | 1,491 |
2021-09-29 | $94.47 | $94.69 | $94.25 | $94.25 | $93.43 | 365 |
2021-09-28 | $94.44 | $94.44 | $94.21 | $94.21 | $93.40 | 152 |
2021-09-27 | $96.11 | $96.52 | $96.11 | $96.43 | $95.59 | 1,063 |
2021-09-24 | $96.33 | $96.83 | $96.33 | $96.45 | $95.61 | 699 |
2021-09-23 | $96.18 | $96.72 | $96.18 | $96.41 | $95.57 | 806 |
2021-09-22 | $95.24 | $95.24 | $95.24 | $95.24 | $94.42 | 102 |
2021-09-21 | $94.84 | $95.13 | $94.77 | $94.80 | $93.75 | 1,663 |
2021-09-20 | $94.57 | $94.82 | $93.80 | $94.77 | $93.72 | 3,708 |
2021-09-17 | $96.41 | $96.41 | $96.41 | $96.41 | $95.33 | 36 |
2021-09-16 | $97.26 | $97.26 | $97.26 | $97.26 | $96.18 | 57 |
2021-09-15 | $97.31 | $97.36 | $97.31 | $97.36 | $96.28 | 120 |
2021-09-14 | $96.63 | $96.65 | $96.63 | $96.65 | $95.57 | 317 |
2021-09-13 | $97.12 | $97.12 | $97.12 | $97.12 | $96.04 | 173 |
2021-09-10 | $98.21 | $98.21 | $97.03 | $97.03 | $95.95 | 597 |
2021-09-09 | $97.87 | $97.87 | $97.87 | $97.87 | $96.78 | 227 |
2021-09-08 | $98.27 | $98.27 | $98.13 | $98.15 | $97.06 | 711 |
2021-09-07 | $98.25 | $98.25 | $98.25 | $98.25 | $97.16 | 152 |
2021-09-03 | $98.50 | $98.78 | $98.50 | $98.62 | $97.52 | 610 |
2021-09-02 | $98.70 | $98.70 | $98.29 | $98.49 | $97.40 | 603 |
2021-09-01 | $98.39 | $98.39 | $98.39 | $98.39 | $97.30 | 118 |
2021-08-31 | $98.16 | $98.54 | $98.12 | $98.27 | $97.18 | 1,180 |
2021-08-30 | $98.44 | $98.44 | $98.44 | $98.44 | $97.34 | 192 |
2021-08-27 | $97.81 | $98.06 | $97.81 | $97.97 | $96.88 | 892 |
2021-08-26 | $97.32 | $97.62 | $97.20 | $97.20 | $96.12 | 959 |
2021-08-25 | $97.73 | $97.73 | $97.73 | $97.73 | $96.65 | 43 |
2021-08-24 | $97.50 | $97.52 | $97.50 | $97.52 | $96.43 | 152 |
2021-08-23 | $97.70 | $97.70 | $97.47 | $97.47 | $96.38 | 477 |
2021-08-20 | $96.63 | $96.63 | $96.63 | $96.63 | $95.55 | 18 |
2021-08-19 | $95.74 | $95.74 | $95.74 | $95.74 | $94.68 | 84 |
2021-08-18 | $95.75 | $95.75 | $95.75 | $95.75 | $94.68 | 331 |
2021-08-17 | $96.73 | $96.73 | $96.34 | $96.63 | $95.56 | 432 |
2021-08-16 | $96.73 | $97.27 | $96.73 | $97.27 | $96.19 | 351 |
2021-08-13 | $96.88 | $96.88 | $96.88 | $96.88 | $95.80 | 57 |
2021-08-12 | $96.86 | $96.86 | $96.86 | $96.86 | $95.78 | 106 |
2021-08-11 | $96.50 | $96.55 | $96.50 | $96.55 | $95.47 | 304 |
2021-08-10 | $96.22 | $96.22 | $96.22 | $96.22 | $95.15 | 142 |
2021-08-09 | $96.42 | $96.42 | $96.20 | $96.20 | $95.13 | 284 |
2021-08-06 | $96.20 | $96.20 | $96.20 | $96.20 | $95.13 | 22 |
2021-08-05 | $96.04 | $96.04 | $96.04 | $96.04 | $94.97 | 77 |
2021-08-04 | $95.55 | $95.58 | $95.46 | $95.58 | $94.52 | 487 |
2021-08-03 | $95.06 | $95.79 | $95.06 | $95.79 | $94.72 | 780 |
2021-08-02 | $95.21 | $95.21 | $95.21 | $95.21 | $94.15 | 94 |
2021-07-30 | $95.31 | $95.31 | $95.31 | $95.31 | $94.25 | 66 |
2021-07-29 | $95.98 | $95.98 | $95.72 | $95.81 | $94.74 | 321 |
2021-07-28 | $95.55 | $95.55 | $95.48 | $95.48 | $94.42 | 227 |
2021-07-27 | $95.00 | $95.45 | $95.00 | $95.45 | $94.39 | 406 |
2021-07-26 | $95.70 | $95.88 | $95.70 | $95.88 | $94.81 | 1,182 |
2021-07-23 | $95.69 | $95.69 | $95.69 | $95.69 | $94.63 | 13 |
2021-07-22 | $94.48 | $94.71 | $94.48 | $94.71 | $93.65 | 209 |
2021-07-21 | $94.23 | $94.47 | $94.23 | $94.47 | $93.42 | 218 |
2021-07-20 | $93.58 | $93.85 | $93.58 | $93.85 | $92.81 | 405 |
2021-07-19 | $92.20 | $92.39 | $92.20 | $92.39 | $91.36 | 975 |
2021-07-16 | $94.57 | $94.75 | $93.82 | $93.82 | $92.78 | 2,438 |
2021-07-15 | $94.28 | $94.53 | $93.95 | $94.53 | $93.48 | 448 |
2021-07-14 | $94.77 | $94.91 | $94.77 | $94.83 | $93.78 | 367 |
2021-07-13 | $94.37 | $94.55 | $94.37 | $94.55 | $93.50 | 352 |
2021-07-12 | $94.22 | $94.91 | $94.22 | $94.88 | $93.82 | 787 |
2021-07-09 | $94.49 | $94.49 | $94.31 | $94.45 | $93.39 | 516 |
2021-07-08 | $93.46 | $93.46 | $93.46 | $93.46 | $92.41 | 268 |
2021-07-07 | $94.05 | $94.37 | $94.05 | $94.37 | $93.32 | 325 |
2021-07-06 | $94.57 | $94.57 | $93.69 | $94.05 | $93.00 | 918 |
2021-07-02 | $93.28 | $94.05 | $93.28 | $94.05 | $93.00 | 604 |
2021-07-01 | $93.16 | $93.27 | $93.16 | $93.27 | $92.23 | 367 |
2021-06-30 | $92.92 | $92.92 | $92.92 | $92.92 | $91.88 | 126 |
2021-06-29 | $92.74 | $92.74 | $92.74 | $92.74 | $91.71 | 114 |
2021-06-28 | $92.90 | $92.90 | $92.48 | $92.69 | $91.66 | 448 |
2021-06-25 | $92.32 | $92.41 | $92.32 | $92.41 | $91.39 | 664 |
2021-06-24 | $91.75 | $92.07 | $91.75 | $92.07 | $91.05 | 426 |
2021-06-23 | $91.67 | $91.74 | $91.56 | $91.56 | $90.54 | 418 |
2021-06-22 | $90.93 | $91.68 | $90.93 | $91.68 | $90.66 | 2,496 |
2021-06-21 | $91.45 | $91.45 | $91.45 | $91.45 | $90.17 | 94 |
2021-06-18 | $90.79 | $90.79 | $90.43 | $90.43 | $89.16 | 373 |
2021-06-17 | $91.46 | $91.48 | $91.46 | $91.48 | $90.19 | 284 |
2021-06-16 | $92.54 | $92.54 | $91.41 | $91.41 | $90.12 | 1,080 |
2021-06-15 | $91.94 | $91.94 | $91.94 | $91.94 | $90.65 | 148 |
2021-06-14 | $91.74 | $92.03 | $91.74 | $92.03 | $90.73 | 1,686 |
2021-06-11 | $91.84 | $91.84 | $91.84 | $91.84 | $90.55 | 139 |
2021-06-10 | $91.69 | $91.69 | $91.69 | $91.69 | $90.41 | 100 |
2021-06-09 | $92.19 | $92.19 | $91.32 | $91.32 | $90.04 | 526 |
2021-06-08 | $91.44 | $91.45 | $91.43 | $91.43 | $90.15 | 820 |
2021-06-07 | $91.80 | $91.80 | $91.45 | $91.45 | $90.16 | 319 |
2021-06-04 | $91.50 | $91.50 | $91.50 | $91.50 | $90.21 | 63 |
2021-06-03 | $90.69 | $90.69 | $90.69 | $90.69 | $89.42 | 184 |
2021-06-02 | $91.10 | $91.10 | $90.97 | $90.97 | $89.70 | 270 |
2021-06-01 | $91.92 | $91.92 | $90.93 | $90.95 | $89.67 | 825 |
2021-05-28 | $91.26 | $91.26 | $91.10 | $91.10 | $89.83 | 305 |
2021-05-27 | $90.98 | $90.98 | $90.98 | $90.98 | $89.70 | 48 |
2021-05-26 | $90.84 | $90.84 | $90.84 | $90.84 | $89.57 | 183 |
2021-05-25 | $90.70 | $90.70 | $90.70 | $90.70 | $89.43 | 109 |
2021-05-24 | $90.83 | $90.83 | $90.83 | $90.83 | $89.56 | 89 |
2021-05-21 | $89.92 | $89.92 | $89.92 | $89.92 | $88.66 | 122 |
2021-05-20 | $89.99 | $89.99 | $89.99 | $89.99 | $88.72 | 36 |
2021-05-19 | $88.40 | $88.93 | $88.40 | $88.93 | $87.68 | 249 |
2021-05-18 | $89.31 | $89.31 | $89.31 | $89.31 | $88.06 | 245 |
2021-05-17 | $89.80 | $89.90 | $89.80 | $89.90 | $88.64 | 515 |
2021-05-14 | $90.28 | $90.28 | $90.28 | $90.28 | $89.02 | 54 |
2021-05-13 | $88.86 | $89.12 | $88.86 | $88.98 | $87.73 | 1,936 |
2021-05-12 | $89.09 | $89.09 | $87.80 | $87.80 | $86.56 | 446 |
2021-05-11 | $89.58 | $90.61 | $89.43 | $89.73 | $88.47 | 1,961 |
2021-05-10 | $91.14 | $91.34 | $90.58 | $90.58 | $89.31 | 741 |
2021-05-07 | $91.61 | $91.61 | $91.36 | $91.47 | $90.18 | 570 |
2021-05-06 | $89.90 | $90.74 | $89.62 | $90.74 | $89.47 | 457 |
2021-05-05 | $90.35 | $90.50 | $90.06 | $90.06 | $88.80 | 297 |
2021-05-04 | $89.44 | $90.03 | $89.44 | $90.03 | $88.77 | 886 |
2021-05-03 | $90.87 | $90.87 | $90.66 | $90.66 | $89.39 | 601 |
2021-04-30 | $90.53 | $90.53 | $90.53 | $90.53 | $89.26 | 200 |
2021-04-29 | $91.11 | $91.11 | $91.09 | $91.09 | $89.81 | 351 |
2021-04-28 | $90.56 | $90.56 | $90.56 | $90.56 | $89.29 | 98 |
2021-04-27 | $90.81 | $90.81 | $90.76 | $90.76 | $89.48 | 287 |
2021-04-26 | $90.71 | $90.71 | $90.71 | $90.71 | $89.43 | 192 |
2021-04-23 | $90.58 | $90.58 | $90.58 | $90.58 | $89.31 | 121 |
2021-04-22 | $90.51 | $90.51 | $89.63 | $89.63 | $88.37 | 1,001 |
2021-04-21 | $90.12 | $90.38 | $89.93 | $90.38 | $89.11 | 3,769 |
2021-04-20 | $90.00 | $90.00 | $89.54 | $89.66 | $88.40 | 36,910 |
2021-04-19 | $91.02 | $91.02 | $90.02 | $90.07 | $88.81 | 14,755 |
2021-04-16 | $90.79 | $90.79 | $90.79 | $90.79 | $89.52 | 197 |
2021-04-15 | $90.27 | $90.41 | $90.10 | $90.41 | $89.14 | 1,529 |
2021-04-14 | $90.06 | $90.06 | $89.40 | $89.40 | $88.15 | 536 |
2021-04-13 | $89.52 | $89.88 | $89.34 | $89.88 | $88.62 | 1,323 |
2021-04-12 | $89.46 | $89.56 | $89.24 | $89.45 | $88.19 | 356,080 |
2021-04-09 | $89.25 | $89.63 | $89.07 | $89.63 | $88.37 | 2,586 |
2021-04-08 | $88.72 | $88.84 | $88.43 | $88.77 | $87.53 | 64,982 |
2021-04-07 | $88.42 | $88.50 | $88.22 | $88.23 | $86.99 | 5,045 |
2021-04-06 | $88.65 | $88.65 | $88.20 | $88.22 | $86.98 | 311,544 |
2021-04-05 | $87.77 | $88.51 | $87.77 | $88.44 | $87.20 | 17,517 |
2021-04-01 | $86.87 | $86.87 | $86.87 | $86.87 | $85.65 | 108 |
2021-03-31 | $86.25 | $86.25 | $86.05 | $86.05 | $84.84 | 342 |
2021-03-30 | $85.49 | $85.49 | $85.42 | $85.42 | $84.22 | 314 |
2021-03-29 | $85.81 | $85.81 | $85.81 | $85.81 | $84.61 | 13 |
2021-03-26 | $85.08 | $85.73 | $85.08 | $85.73 | $84.52 | 339 |
2021-03-25 | $83.90 | $84.55 | $83.90 | $84.55 | $83.36 | 519 |
2021-03-24 | $84.16 | $84.16 | $84.16 | $84.16 | $82.98 | 103 |
2021-03-23 | $84.58 | $84.58 | $84.58 | $84.58 | $83.39 | 113 |
2021-03-22 | $85.31 | $85.43 | $85.12 | $85.43 | $84.04 | 529 |
2021-03-19 | $84.88 | $84.88 | $84.88 | $84.88 | $83.49 | 46 |
2021-03-18 | $84.90 | $84.90 | $84.90 | $84.90 | $83.51 | 52 |
2021-03-17 | $85.97 | $85.97 | $85.97 | $85.97 | $84.57 | 31 |
2021-03-16 | $86.01 | $86.01 | $85.62 | $85.83 | $84.43 | 500 |
2021-03-15 | $85.25 | $85.81 | $85.11 | $85.81 | $84.41 | 819 |
2021-03-12 | $85.21 | $85.21 | $85.18 | $85.18 | $83.79 | 241 |
2021-03-11 | $85.31 | $85.31 | $84.98 | $85.06 | $83.67 | 5,416 |
2021-03-10 | $84.39 | $84.50 | $84.04 | $84.33 | $82.95 | 497 |
2021-03-09 | $84.19 | $84.19 | $83.91 | $83.91 | $82.54 | 1,137 |
2021-03-08 | $82.63 | $83.37 | $82.63 | $82.71 | $81.35 | 1,630 |
2021-03-05 | $81.90 | $83.10 | $81.90 | $83.10 | $81.74 | 625 |
2021-03-04 | $82.45 | $83.13 | $81.27 | $81.34 | $80.01 | 3,719 |
2021-03-03 | $83.69 | $83.78 | $82.80 | $82.80 | $81.45 | 413 |
2021-03-02 | $84.51 | $84.51 | $83.96 | $83.96 | $82.59 | 1,303 |
2021-03-01 | $83.03 | $83.86 | $83.03 | $83.86 | $82.49 | 508 |
2021-02-26 | $82.88 | $83.49 | $82.87 | $82.87 | $81.52 | 1,862 |
2021-02-25 | $85.08 | $85.08 | $82.67 | $83.06 | $81.70 | 5,744 |
2021-02-24 | $84.20 | $85.10 | $84.20 | $84.94 | $83.55 | 3,793 |
2021-02-23 | $83.15 | $84.28 | $83.15 | $84.08 | $82.70 | 3,576 |
2021-02-22 | $84.53 | $84.60 | $84.08 | $84.08 | $82.71 | 4,272 |
2021-02-19 | $85.73 | $85.73 | $84.71 | $84.71 | $83.33 | 4,540 |
2021-02-18 | $84.73 | $85.14 | $84.51 | $84.96 | $83.57 | 2,459 |
2021-02-17 | $85.06 | $85.30 | $84.70 | $85.30 | $83.91 | 6,420 |
2021-02-16 | $85.32 | $85.32 | $85.32 | $85.32 | $83.93 | 199 |
2021-02-12 | $85.19 | $85.42 | $85.19 | $85.42 | $84.02 | 279 |
2021-02-11 | $84.99 | $84.99 | $84.99 | $84.99 | $83.60 | 262 |
2021-02-10 | $84.82 | $84.82 | $84.77 | $84.77 | $83.39 | 1,107 |
2021-02-09 | $84.89 | $84.89 | $84.82 | $84.83 | $83.44 | 264 |
2021-02-08 | $84.70 | $84.87 | $84.54 | $84.87 | $83.49 | 6,436 |
2021-02-05 | $84.78 | $84.78 | $84.36 | $84.40 | $83.02 | 4,138 |
2021-02-04 | $83.38 | $83.98 | $83.38 | $83.98 | $82.60 | 825 |
2021-02-03 | $83.06 | $83.28 | $82.86 | $83.28 | $81.92 | 786 |
2021-02-02 | $83.05 | $83.43 | $83.05 | $83.26 | $81.90 | 1,351 |
2021-02-01 | $81.31 | $82.15 | $81.31 | $82.15 | $80.81 | 461 |
2021-01-29 | $82.05 | $82.05 | $80.82 | $80.84 | $79.52 | 1,252 |
2021-01-28 | $83.12 | $83.12 | $82.40 | $82.40 | $81.05 | 1,099 |
2021-01-27 | $83.44 | $83.44 | $81.52 | $81.52 | $80.18 | 6,746 |
2021-01-26 | $83.80 | $83.89 | $83.69 | $83.69 | $82.32 | 642 |
2021-01-25 | $83.00 | $83.68 | $83.00 | $83.68 | $82.31 | 434 |
2021-01-22 | $83.64 | $83.73 | $83.47 | $83.49 | $82.13 | 2,602 |
2021-01-21 | $83.17 | $83.74 | $83.17 | $83.64 | $82.27 | 699 |
2021-01-20 | $83.36 | $83.53 | $83.32 | $83.53 | $82.16 | 626 |
2021-01-19 | $82.05 | $82.34 | $81.99 | $82.34 | $81.00 | 3,925 |
2021-01-15 | $81.84 | $81.84 | $81.71 | $81.71 | $80.38 | 813 |
2021-01-14 | $82.76 | $82.76 | $82.13 | $82.13 | $80.79 | 940 |
2021-01-13 | $82.35 | $82.57 | $82.35 | $82.57 | $81.22 | 827 |
2021-01-12 | $81.98 | $82.38 | $81.98 | $82.38 | $81.03 | 401 |
2021-01-11 | $81.81 | $82.40 | $81.81 | $82.34 | $80.99 | 1,061 |
2021-01-08 | $82.70 | $82.95 | $82.61 | $82.95 | $81.59 | 708 |
2021-01-07 | $82.39 | $82.51 | $82.39 | $82.51 | $81.16 | 369 |
2021-01-06 | $81.47 | $81.84 | $81.27 | $81.27 | $79.94 | 1,791 |
2021-01-05 | $80.30 | $80.83 | $80.30 | $80.83 | $79.51 | 670 |
2021-01-04 | $81.60 | $81.95 | $79.61 | $80.34 | $79.02 | 4,419 |
2020-12-31 | $81.01 | $81.56 | $81.01 | $81.56 | $80.23 | 2,088 |
2020-12-30 | $81.29 | $81.57 | $81.02 | $81.07 | $79.74 | 1,222 |
2020-12-29 | $82.00 | $82.00 | $80.92 | $80.92 | $79.59 | 2,071 |
2020-12-28 | $80.96 | $81.08 | $80.96 | $81.08 | $79.75 | 396 |
2020-12-24 | $80.18 | $80.33 | $80.18 | $80.33 | $79.02 | 323 |
2020-12-23 | $80.44 | $80.44 | $80.18 | $80.18 | $78.87 | 1,050 |
2020-12-22 | $80.40 | $80.40 | $80.29 | $80.29 | $78.68 | 278 |
2020-12-21 | $80.00 | $80.54 | $79.43 | $80.35 | $78.74 | 929 |
2020-12-18 | $80.72 | $80.92 | $80.54 | $80.84 | $79.22 | 3,715 |
2020-12-17 | $81.42 | $81.42 | $80.88 | $80.94 | $79.31 | 1,361 |
2020-12-16 | $80.49 | $80.52 | $80.49 | $80.52 | $78.91 | 620 |
2020-12-15 | $79.54 | $80.27 | $79.54 | $80.27 | $78.66 | 433 |
2020-12-14 | $79.94 | $80.44 | $79.47 | $79.47 | $77.87 | 1,140 |
2020-12-11 | $79.44 | $79.54 | $79.44 | $79.54 | $77.94 | 320 |
2020-12-10 | $79.71 | $79.81 | $79.71 | $79.75 | $78.15 | 472 |
2020-12-09 | $80.41 | $80.41 | $79.85 | $79.94 | $78.33 | 1,010 |
2020-12-08 | $80.54 | $80.54 | $80.50 | $80.50 | $78.88 | 135 |
2020-12-07 | $80.46 | $80.46 | $80.24 | $80.24 | $78.63 | 536 |
2020-12-04 | $80.11 | $80.34 | $80.09 | $80.34 | $78.72 | 1,819 |
2020-12-03 | $80.05 | $80.05 | $79.75 | $79.75 | $78.15 | 546 |
2020-12-02 | $79.82 | $79.89 | $79.66 | $79.81 | $78.21 | 1,468 |
2020-12-01 | $79.73 | $79.91 | $79.73 | $79.77 | $78.17 | 694 |
2020-11-30 | $78.67 | $78.78 | $78.67 | $78.78 | $77.20 | 477 |
2020-11-27 | $79.06 | $79.06 | $79.06 | $79.06 | $77.47 | 375 |
2020-11-25 | $78.87 | $78.87 | $78.87 | $78.87 | $77.28 | 90 |
2020-11-24 | $78.51 | $78.95 | $78.51 | $78.95 | $77.37 | 5,486 |
2020-11-23 | $77.72 | $77.73 | $77.53 | $77.72 | $76.16 | 899 |
2020-11-20 | $77.61 | $77.61 | $77.56 | $77.56 | $76.01 | 897 |
2020-11-19 | $78.06 | $78.08 | $77.49 | $77.96 | $76.39 | 1,349 |
2020-11-18 | $78.77 | $78.80 | $77.98 | $77.98 | $76.42 | 1,430 |
2020-11-17 | $78.69 | $78.71 | $78.56 | $78.56 | $76.98 | 2,067 |
2020-11-16 | $78.83 | $79.21 | $78.41 | $78.78 | $77.20 | 3,767 |
2020-11-13 | $77.95 | $78.16 | $77.69 | $78.12 | $76.55 | 3,339 |
2020-11-12 | $77.22 | $77.30 | $77.07 | $77.07 | $75.53 | 695 |
2020-11-11 | $77.79 | $77.79 | $77.79 | $77.79 | $76.23 | 304 |
2020-11-10 | $76.76 | $77.19 | $76.76 | $77.19 | $75.64 | 11,423 |
2020-11-09 | $77.50 | $77.50 | $77.50 | $77.50 | $75.95 | 221 |
2020-11-06 | $76.50 | $76.69 | $76.50 | $76.69 | $75.15 | 588 |
2020-11-05 | $76.54 | $76.92 | $76.54 | $76.66 | $75.12 | 3,104 |
2020-11-04 | $75.13 | $75.13 | $75.13 | $75.13 | $73.62 | 2 |
2020-11-03 | $73.40 | $73.63 | $73.36 | $73.63 | $72.15 | 3,000 |
2020-11-02 | $72.11 | $72.24 | $72.04 | $72.09 | $70.64 | 3,778 |
2020-10-30 | $71.00 | $71.14 | $70.98 | $71.14 | $69.71 | 610 |
2020-10-29 | $72.88 | $72.88 | $72.46 | $72.46 | $71.00 | 517 |
2020-10-28 | $72.50 | $72.50 | $71.46 | $71.46 | $70.02 | 3,826 |
2020-10-27 | $74.15 | $74.15 | $74.02 | $74.08 | $72.59 | 16,870 |
2020-10-26 | $74.52 | $74.52 | $74.17 | $74.17 | $72.68 | 369 |
2020-10-23 | $75.26 | $75.60 | $75.25 | $75.60 | $74.08 | 750 |
2020-10-22 | $75.33 | $75.35 | $75.33 | $75.35 | $73.84 | 12,472 |
2020-10-21 | $75.50 | $75.50 | $75.11 | $75.11 | $73.60 | 1,470 |
2020-10-20 | $75.10 | $75.54 | $75.10 | $75.23 | $73.72 | 6,294 |
2020-10-19 | $76.17 | $76.17 | $74.76 | $74.76 | $73.26 | 23,031 |
2020-10-16 | $76.10 | $76.10 | $76.10 | $76.10 | $74.57 | 31 |
2020-10-15 | $75.49 | $76.01 | $75.49 | $75.97 | $74.45 | 468 |
2020-10-14 | $76.72 | $76.72 | $76.20 | $76.20 | $74.67 | 5,676 |
2020-10-13 | $77.02 | $77.10 | $76.72 | $76.72 | $75.18 | 821 |
2020-10-12 | $76.54 | $77.10 | $76.54 | $77.10 | $75.55 | 104 |
2020-10-09 | $75.99 | $75.99 | $75.58 | $75.76 | $74.24 | 2,379 |
2020-10-08 | $75.09 | $75.09 | $75.09 | $75.09 | $73.58 | 260 |
2020-10-07 | $74.21 | $74.58 | $74.21 | $74.58 | $73.09 | 1,353 |
2020-10-06 | $74.35 | $74.35 | $73.32 | $73.32 | $71.85 | 684 |
2020-10-05 | $73.80 | $74.26 | $73.80 | $74.26 | $72.77 | 276 |
2020-10-02 | $72.96 | $73.34 | $72.96 | $73.06 | $71.60 | 537 |
2020-10-01 | $73.71 | $73.89 | $73.51 | $73.67 | $72.19 | 1,708 |
2020-09-30 | $73.42 | $73.42 | $73.42 | $73.42 | $71.95 | 293 |
2020-09-29 | $72.86 | $72.86 | $72.70 | $72.70 | $71.24 | 124 |
2020-09-28 | $72.39 | $73.04 | $72.39 | $72.91 | $71.45 | 2,639 |
2020-09-25 | $71.91 | $72.00 | $71.83 | $71.83 | $70.39 | 921 |
2020-09-24 | $70.71 | $71.00 | $70.62 | $70.67 | $69.25 | 632 |
2020-09-23 | $71.87 | $71.87 | $70.48 | $70.79 | $69.37 | 1,723 |
2020-09-22 | $71.64 | $72.30 | $71.64 | $72.30 | $70.66 | 1,264 |
2020-09-21 | $71.52 | $71.52 | $70.49 | $71.39 | $69.77 | 2,096 |
2020-09-18 | $72.75 | $72.75 | $72.23 | $72.51 | $70.87 | 1,165 |
2020-09-17 | $72.55 | $73.06 | $72.55 | $73.06 | $71.40 | 481 |
2020-09-16 | $73.90 | $73.90 | $73.90 | $73.90 | $72.22 | 471 |
2020-09-15 | $74.86 | $74.86 | $74.16 | $74.16 | $72.48 | 794 |
2020-09-14 | $73.83 | $73.83 | $73.83 | $73.83 | $72.15 | 382 |
2020-09-11 | $72.82 | $72.82 | $72.82 | $72.82 | $71.17 | 370 |
2020-09-10 | $74.50 | $74.65 | $72.91 | $72.91 | $71.26 | 79,222 |
2020-09-09 | $74.25 | $74.25 | $74.25 | $74.25 | $72.57 | 399 |
2020-09-08 | $72.68 | $72.68 | $72.68 | $72.68 | $71.03 | 448 |
2020-09-04 | $74.00 | $74.67 | $73.66 | $74.67 | $72.98 | 2,255 |
2020-09-03 | $77.27 | $77.27 | $75.21 | $75.21 | $73.50 | 585 |
2020-09-02 | $77.04 | $78.01 | $77.04 | $78.01 | $76.24 | 712 |
2020-09-01 | $76.52 | $76.65 | $76.52 | $76.65 | $74.91 | 304 |
2020-08-31 | $76.23 | $76.31 | $76.23 | $76.28 | $74.55 | 842 |
2020-08-28 | $76.08 | $76.25 | $75.76 | $76.25 | $74.52 | 2,218 |
2020-08-27 | $75.84 | $75.84 | $75.84 | $75.84 | $74.12 | 831 |
2020-08-26 | $75.67 | $75.67 | $75.67 | $75.67 | $73.95 | 230 |
2020-08-25 | $74.61 | $74.81 | $74.46 | $74.81 | $73.12 | 957 |
2020-08-24 | $74.17 | $74.45 | $74.17 | $74.45 | $72.77 | 867 |
2020-08-21 | $73.46 | $74.07 | $73.46 | $73.86 | $72.18 | 1,566 |
2020-08-20 | $73.14 | $73.58 | $73.14 | $73.58 | $71.91 | 654 |
2020-08-19 | $73.68 | $73.68 | $73.35 | $73.35 | $71.69 | 690 |
2020-08-18 | $73.58 | $73.65 | $73.47 | $73.54 | $71.87 | 1,468 |
2020-08-17 | $73.49 | $73.63 | $73.40 | $73.40 | $71.74 | 3,195 |
2020-08-14 | $73.29 | $73.29 | $73.12 | $73.12 | $71.46 | 268 |
2020-08-13 | $73.18 | $73.18 | $73.18 | $73.18 | $71.52 | 80 |
2020-08-12 | $73.00 | $73.43 | $73.00 | $73.29 | $71.62 | 1,623 |
2020-08-11 | $73.25 | $73.40 | $72.24 | $72.24 | $70.60 | 886 |
2020-08-10 | $72.47 | $72.84 | $72.47 | $72.84 | $71.19 | 1,128 |
2020-08-07 | $72.50 | $72.70 | $72.50 | $72.70 | $71.05 | 1,159 |
2020-08-06 | $71.69 | $72.64 | $71.69 | $72.64 | $70.99 | 1,748 |
2020-08-05 | $72.14 | $72.16 | $72.14 | $72.16 | $70.52 | 158 |
2020-08-04 | $71.50 | $71.65 | $71.50 | $71.65 | $70.02 | 2,024 |
2020-08-03 | $71.05 | $71.50 | $71.05 | $71.50 | $69.88 | 2,480 |
2020-07-31 | $70.68 | $70.80 | $70.68 | $70.80 | $69.20 | 140 |
2020-07-30 | $69.58 | $70.35 | $69.58 | $70.35 | $68.75 | 1,026 |
2020-07-29 | $70.42 | $70.50 | $70.24 | $70.50 | $68.90 | 14,777 |
2020-07-28 | $70.06 | $70.13 | $69.70 | $69.70 | $68.12 | 620 |
2020-07-27 | $70.04 | $70.12 | $70.04 | $70.12 | $68.53 | 493 |
2020-07-24 | $69.57 | $69.57 | $69.57 | $69.57 | $68.00 | 34 |
2020-07-23 | $69.95 | $70.01 | $69.95 | $70.01 | $68.42 | 405 |
2020-07-22 | $70.61 | $70.92 | $70.61 | $70.92 | $69.31 | 699 |
2020-07-21 | $70.44 | $70.44 | $70.44 | $70.44 | $68.84 | 300 |
2020-07-20 | $70.28 | $70.53 | $69.82 | $70.53 | $68.93 | 679 |
2020-07-17 | $69.87 | $69.87 | $69.87 | $69.87 | $68.29 | 100 |
2020-07-16 | $69.60 | $69.60 | $69.60 | $69.60 | $68.02 | 100 |
2020-07-15 | $69.68 | $69.68 | $69.68 | $69.68 | $68.10 | 521 |
2020-07-14 | $68.13 | $69.26 | $67.96 | $69.26 | $67.69 | 3,549 |
2020-07-13 | $70.03 | $70.13 | $68.39 | $68.39 | $66.84 | 1,211 |
2020-07-10 | $68.40 | $69.01 | $68.37 | $69.01 | $67.45 | 1,587 |
2020-07-09 | $68.31 | $68.31 | $68.31 | $68.31 | $66.76 | 14 |
2020-07-08 | $68.04 | $68.58 | $68.04 | $68.58 | $67.03 | 782 |
2020-07-07 | $68.58 | $68.58 | $68.08 | $68.08 | $66.53 | 468 |
2020-07-06 | $68.40 | $68.74 | $68.40 | $68.74 | $67.18 | 544 |
2020-07-02 | $68.10 | $68.10 | $67.61 | $67.61 | $66.08 | 506 |
2020-07-01 | $67.31 | $67.37 | $67.31 | $67.37 | $65.84 | 364 |
2020-06-30 | $66.93 | $67.03 | $66.93 | $67.03 | $65.51 | 297 |
2020-06-29 | $65.27 | $65.75 | $64.85 | $65.75 | $64.26 | 1,788 |
2020-06-26 | $65.30 | $65.42 | $65.00 | $65.04 | $63.57 | 3,568 |
2020-06-25 | $66.00 | $66.56 | $66.00 | $66.56 | $65.05 | 361 |
2020-06-24 | $65.80 | $65.92 | $65.78 | $65.92 | $64.42 | 854 |
2020-06-23 | $67.87 | $68.27 | $67.80 | $67.80 | $66.01 | 3,372 |
2020-06-22 | $67.54 | $67.54 | $67.54 | $67.54 | $65.76 | 54 |
2020-06-19 | $67.94 | $68.22 | $67.23 | $67.23 | $65.45 | 582 |
2020-06-18 | $66.56 | $67.41 | $66.56 | $67.41 | $65.63 | 1,252 |
2020-06-17 | $68.38 | $68.38 | $67.49 | $67.50 | $65.72 | 1,611 |
2020-06-16 | $68.03 | $68.13 | $67.41 | $67.47 | $65.69 | 1,365 |
2020-06-15 | $65.21 | $66.30 | $65.07 | $66.30 | $64.55 | 508 |
2020-06-12 | $67.49 | $67.49 | $65.03 | $65.89 | $64.15 | 324 |
2020-06-11 | $68.14 | $68.14 | $65.06 | $65.06 | $63.35 | 4,154 |
2020-06-10 | $69.86 | $69.86 | $69.06 | $69.06 | $67.24 | 250 |
2020-06-09 | $69.58 | $69.58 | $69.14 | $69.26 | $67.43 | 1,982 |
2020-06-08 | $69.18 | $69.59 | $69.08 | $69.59 | $67.76 | 3,397 |
2020-06-05 | $68.73 | $69.02 | $68.73 | $68.79 | $66.98 | 2,916 |
2020-06-04 | $67.71 | $67.71 | $67.15 | $67.21 | $65.43 | 3,104 |
2020-06-03 | $67.56 | $67.56 | $67.52 | $67.52 | $65.74 | 440 |
2020-06-02 | $66.17 | $66.17 | $66.17 | $66.17 | $64.43 | 133 |
2020-06-01 | $65.46 | $66.17 | $65.46 | $66.17 | $64.43 | 892 |
2020-05-29 | $65.14 | $65.97 | $65.02 | $65.97 | $64.23 | 1,482 |
2020-05-28 | $66.12 | $66.31 | $65.63 | $65.63 | $63.90 | 2,573 |
2020-05-27 | $65.91 | $65.91 | $65.23 | $65.61 | $63.88 | 326 |
2020-05-26 | $66.01 | $66.01 | $64.66 | $64.66 | $62.96 | 1,770 |
2020-05-22 | $63.61 | $63.90 | $63.61 | $63.90 | $62.22 | 301 |
2020-05-21 | $64.13 | $64.13 | $63.77 | $63.77 | $62.09 | 1,014 |
2020-05-20 | $64.13 | $64.25 | $64.13 | $64.25 | $62.56 | 371 |
2020-05-19 | $63.38 | $63.85 | $63.37 | $63.37 | $61.70 | 636 |
2020-05-18 | $64.19 | $64.22 | $63.58 | $63.95 | $62.26 | 6,151 |
2020-05-15 | $61.51 | $62.01 | $61.51 | $62.01 | $60.37 | 1,066 |
2020-05-14 | $60.87 | $61.66 | $60.15 | $61.66 | $60.03 | 917 |
2020-05-13 | $61.57 | $61.57 | $60.64 | $61.03 | $59.42 | 3,166 |
2020-05-12 | $63.30 | $63.30 | $62.21 | $62.21 | $60.57 | 1,689 |
2020-05-11 | $63.24 | $63.45 | $62.56 | $63.45 | $61.77 | 2,139 |
2020-05-08 | $62.34 | $62.34 | $62.34 | $62.34 | $60.70 | 191 |
2020-05-07 | $62.25 | $62.34 | $62.25 | $62.34 | $60.70 | 377 |
2020-05-06 | $62.06 | $62.08 | $61.67 | $61.67 | $60.04 | 4,783 |
2020-05-05 | $62.24 | $62.29 | $61.75 | $62.04 | $60.41 | 4,737 |
2020-05-04 | $60.43 | $61.35 | $60.38 | $61.35 | $59.73 | 807 |
2020-05-01 | $61.21 | $61.35 | $61.12 | $61.12 | $59.51 | 940 |
2020-04-30 | $62.60 | $63.18 | $62.60 | $62.99 | $61.32 | 1,722 |
2020-04-29 | $63.01 | $63.81 | $63.01 | $63.56 | $61.88 | 2,999 |
2020-04-28 | $62.75 | $62.75 | $61.80 | $61.82 | $60.19 | 5,411 |
2020-04-27 | $61.70 | $62.44 | $61.70 | $62.44 | $60.79 | 1,060 |
2020-04-24 | $60.37 | $61.36 | $60.37 | $61.36 | $59.74 | 443 |
2020-04-23 | $60.73 | $61.05 | $60.57 | $60.57 | $58.97 | 1,357 |
2020-04-22 | $60.50 | $60.74 | $60.50 | $60.74 | $59.14 | 459 |
2020-04-21 | $60.48 | $60.48 | $59.03 | $59.04 | $57.48 | 5,910 |
2020-04-20 | $60.77 | $62.29 | $60.77 | $61.28 | $59.66 | 2,479 |
2020-04-17 | $61.31 | $62.20 | $61.31 | $62.20 | $60.56 | 1,103 |
2020-04-16 | $60.33 | $60.91 | $60.33 | $60.77 | $59.17 | 1,311 |
2020-04-15 | $60.98 | $60.98 | $59.67 | $60.33 | $58.73 | 4,687 |
2020-04-14 | $60.50 | $61.62 | $60.50 | $61.62 | $60.00 | 6,809 |
2020-04-13 | $60.59 | $60.59 | $58.95 | $59.76 | $58.18 | 2,798 |
2020-04-09 | $60.00 | $60.86 | $60.00 | $60.37 | $58.78 | 2,103 |
2020-04-08 | $58.74 | $59.53 | $58.35 | $59.53 | $57.96 | 5,804 |
2020-04-07 | $59.99 | $60.00 | $57.80 | $57.80 | $56.28 | 8,683 |
2020-04-06 | $56.78 | $57.77 | $56.32 | $57.77 | $56.25 | 1,158 |
2020-04-03 | $54.45 | $54.45 | $53.14 | $53.96 | $52.54 | 2,665 |
2020-04-02 | $53.60 | $55.00 | $53.60 | $55.00 | $53.55 | 3,476 |
2020-04-01 | $53.24 | $54.00 | $53.24 | $53.60 | $52.18 | 3,221 |
2020-03-31 | $56.55 | $57.15 | $56.04 | $56.04 | $54.56 | 1,364 |
2020-03-30 | $56.24 | $57.04 | $56.24 | $57.04 | $55.54 | 1,515 |
2020-03-27 | $55.39 | $56.37 | $54.95 | $55.13 | $53.67 | 2,130 |
2020-03-26 | $55.11 | $57.31 | $55.11 | $57.31 | $55.80 | 4,711 |
2020-03-25 | $54.08 | $55.70 | $52.45 | $53.84 | $52.42 | 7,160 |
2020-03-24 | $52.50 | $53.02 | $51.19 | $53.02 | $51.42 | 24,609 |
2020-03-23 | $50.11 | $50.33 | $48.00 | $49.22 | $47.74 | 13,817 |
2020-03-20 | $52.58 | $52.58 | $50.44 | $50.44 | $48.92 | 3,123 |
2020-03-19 | $51.33 | $53.43 | $51.33 | $52.70 | $51.12 | 4,768 |
2020-03-18 | $54.00 | $54.00 | $49.93 | $52.08 | $50.52 | 9,519 |
2020-03-17 | $53.76 | $55.40 | $52.41 | $54.82 | $53.17 | 8,396 |
2020-03-16 | $53.95 | $56.02 | $47.01 | $54.11 | $52.48 | 12,555 |
2020-03-13 | $61.86 | $61.86 | $55.33 | $58.15 | $56.40 | 9,234 |
2020-03-12 | $57.00 | $57.00 | $54.00 | $54.00 | $52.38 | 20,867 |
2020-03-11 | $61.12 | $61.12 | $58.83 | $59.17 | $57.39 | 10,103 |
2020-03-10 | $62.33 | $62.36 | $59.86 | $62.36 | $60.49 | 15,357 |
2020-03-09 | $62.00 | $62.00 | $59.72 | $60.00 | $58.19 | 10,968 |
2020-03-06 | $62.50 | $64.19 | $62.50 | $64.19 | $62.26 | 3,410 |
2020-03-05 | $66.54 | $66.54 | $65.09 | $65.09 | $63.13 | 6,821 |
2020-03-04 | $65.79 | $67.38 | $65.79 | $67.38 | $65.36 | 1,336 |
2020-03-03 | $67.13 | $67.13 | $64.38 | $64.69 | $62.75 | 3,683 |
2020-03-02 | $64.38 | $66.36 | $63.89 | $66.36 | $64.36 | 20,594 |
2020-02-28 | $62.56 | $63.47 | $61.64 | $62.88 | $60.99 | 11,667 |
2020-02-27 | $65.60 | $65.73 | $64.39 | $64.39 | $62.46 | 2,652 |
2020-02-26 | $68.00 | $68.50 | $66.97 | $67.16 | $65.14 | 8,423 |
2020-02-25 | $69.07 | $69.07 | $67.16 | $67.22 | $65.20 | 1,474 |
2020-02-24 | $70.04 | $70.04 | $69.34 | $69.34 | $67.26 | 5,140 |
2020-02-21 | $72.36 | $72.36 | $71.60 | $71.66 | $69.50 | 990 |
2020-02-20 | $72.22 | $72.38 | $72.22 | $72.38 | $70.20 | 612 |
2020-02-19 | $72.90 | $72.90 | $72.67 | $72.67 | $70.49 | 3,373 |
2020-02-18 | $72.62 | $72.62 | $72.21 | $72.31 | $70.14 | 1,946 |
2020-02-14 | $72.40 | $72.49 | $72.40 | $72.49 | $70.31 | 502 |
2020-02-13 | $72.60 | $72.60 | $72.39 | $72.39 | $70.22 | 1,107 |
2020-02-12 | $72.39 | $72.45 | $72.39 | $72.45 | $70.27 | 2,220 |
2020-02-11 | $72.18 | $72.21 | $72.02 | $72.02 | $69.86 | 634 |
2020-02-10 | $71.80 | $71.84 | $71.80 | $71.84 | $69.68 | 179 |
2020-02-07 | $71.58 | $71.58 | $71.38 | $71.44 | $69.29 | 1,949 |
2020-02-06 | $71.70 | $71.70 | $71.70 | $71.70 | $69.55 | 101 |
2020-02-05 | $71.26 | $71.36 | $71.25 | $71.36 | $69.22 | 3,000 |
2020-02-04 | $70.67 | $70.77 | $70.67 | $70.77 | $68.64 | 734 |
2020-02-03 | $69.71 | $69.71 | $69.61 | $69.61 | $67.52 | 307 |
2020-01-31 | $69.33 | $69.33 | $69.07 | $69.07 | $67.00 | 1,743 |
2020-01-30 | $69.80 | $70.24 | $69.78 | $70.24 | $68.13 | 479 |
2020-01-29 | $70.72 | $70.72 | $70.11 | $70.11 | $68.00 | 309 |
2020-01-28 | $70.07 | $70.16 | $70.07 | $70.16 | $68.05 | 355 |
2020-01-27 | $69.70 | $69.70 | $69.10 | $69.42 | $67.33 | 1,393 |
2020-01-24 | $71.39 | $71.39 | $70.45 | $70.45 | $68.33 | 2,245 |
2020-01-23 | $70.65 | $71.07 | $70.65 | $71.07 | $68.93 | 536 |
2020-01-22 | $71.13 | $71.13 | $71.04 | $71.04 | $68.90 | 425 |
2020-01-21 | $71.00 | $71.11 | $70.90 | $70.90 | $68.77 | 3,111 |
2020-01-17 | $71.32 | $71.32 | $71.03 | $71.03 | $68.89 | 182 |
2020-01-16 | $70.72 | $70.72 | $70.72 | $70.72 | $68.59 | 3 |
2020-01-15 | $70.42 | $70.42 | $70.09 | $70.11 | $68.00 | 465 |
2020-01-14 | $70.31 | $70.31 | $69.93 | $69.96 | $67.86 | 7,820 |
2020-01-13 | $69.99 | $70.09 | $69.99 | $70.05 | $67.94 | 903 |
2020-01-10 | $69.84 | $69.88 | $69.64 | $69.64 | $67.54 | 990 |
2020-01-09 | $69.64 | $69.78 | $69.64 | $69.77 | $67.67 | 252 |
2020-01-08 | $69.02 | $69.58 | $69.02 | $69.32 | $67.24 | 1,158 |
2020-01-07 | $68.93 | $68.93 | $68.93 | $68.93 | $66.86 | 45 |
2020-01-06 | $68.74 | $69.04 | $68.74 | $69.04 | $66.96 | 555 |
2020-01-03 | $68.95 | $69.07 | $68.95 | $68.97 | $66.89 | 795 |
2020-01-02 | $69.00 | $69.30 | $69.00 | $69.30 | $67.21 | 6,364 |
2019-12-31 | $68.57 | $68.57 | $68.57 | $68.57 | $66.51 | 711 |
2019-12-30 | $70.13 | $70.13 | $64.54 | $68.59 | $66.53 | 3,040 |
2019-12-27 | $68.93 | $68.93 | $68.93 | $68.93 | $66.86 | 101 |
2019-12-26 | $69.11 | $69.11 | $68.87 | $68.87 | $66.80 | 1,208 |
2019-12-24 | $68.55 | $68.70 | $68.55 | $68.56 | $66.50 | 627 |
2019-12-23 | $68.97 | $68.99 | $68.83 | $68.83 | $66.54 | 1,482 |
2019-12-20 | $68.94 | $69.00 | $68.88 | $68.92 | $66.62 | 9,512 |
2019-12-19 | $68.44 | $68.56 | $68.15 | $68.41 | $66.13 | 3,138 |
2019-12-18 | $68.18 | $68.22 | $68.18 | $68.22 | $65.95 | 149 |
2019-12-17 | $68.27 | $68.27 | $68.20 | $68.20 | $65.93 | 2,351 |
2019-12-16 | $68.20 | $68.31 | $68.12 | $68.21 | $65.94 | 1,525 |
2019-12-13 | $67.49 | $67.69 | $67.49 | $67.69 | $65.44 | 151 |
2019-12-12 | $67.50 | $67.69 | $67.50 | $67.69 | $65.44 | 2,940 |
2019-12-11 | $67.04 | $67.05 | $67.04 | $67.05 | $64.82 | 432 |
2019-12-10 | $67.03 | $67.12 | $66.85 | $66.85 | $64.62 | 418 |
2019-12-09 | $67.48 | $67.48 | $67.03 | $67.03 | $64.80 | 459 |
2019-12-06 | $67.24 | $67.24 | $67.16 | $67.16 | $64.93 | 191 |
2019-12-05 | $66.56 | $66.57 | $66.44 | $66.57 | $64.36 | 288 |
2019-12-04 | $66.50 | $66.60 | $66.50 | $66.53 | $64.31 | 36,398 |
2019-12-03 | $65.82 | $66.06 | $65.82 | $66.06 | $63.86 | 2,250 |
2019-12-02 | $66.85 | $66.85 | $66.51 | $66.52 | $64.31 | 694 |
2019-11-29 | $67.11 | $67.11 | $67.11 | $67.11 | $64.88 | 73 |
2019-11-27 | $67.13 | $67.31 | $67.13 | $67.31 | $65.07 | 252 |
2019-11-26 | $66.94 | $67.04 | $66.94 | $67.04 | $64.81 | 1,117 |
2019-11-25 | $66.79 | $66.81 | $66.64 | $66.81 | $64.59 | 390 |
2019-11-22 | $66.29 | $66.29 | $66.29 | $66.29 | $64.09 | 5 |
2019-11-21 | $66.29 | $66.29 | $66.14 | $66.14 | $63.94 | 157 |
2019-11-20 | $66.70 | $66.70 | $66.29 | $66.29 | $64.09 | 3,806 |
2019-11-19 | $66.64 | $66.64 | $66.57 | $66.63 | $64.41 | 981 |
2019-11-18 | $66.59 | $66.59 | $66.59 | $66.59 | $64.37 | 154 |
2019-11-15 | $66.42 | $66.44 | $66.42 | $66.44 | $64.23 | 1,015 |
2019-11-14 | $66.01 | $66.01 | $65.98 | $65.98 | $63.79 | 2,916 |
2019-11-13 | $65.98 | $66.00 | $65.95 | $65.95 | $63.75 | 1,603 |
2019-11-12 | $65.88 | $65.88 | $65.82 | $65.84 | $63.65 | 467 |
2019-11-11 | $65.71 | $65.83 | $65.68 | $65.68 | $63.50 | 791 |
2019-11-08 | $65.76 | $65.76 | $65.76 | $65.76 | $63.57 | 7 |
2019-11-07 | $65.97 | $65.97 | $65.58 | $65.58 | $63.40 | 536 |
2019-11-06 | $65.43 | $65.43 | $65.43 | $65.43 | $63.25 | 374 |
2019-11-05 | $65.38 | $65.38 | $65.38 | $65.38 | $63.20 | 84 |
2019-11-04 | $65.55 | $65.55 | $65.44 | $65.44 | $63.26 | 246 |
2019-11-01 | $65.13 | $65.30 | $65.09 | $65.20 | $63.03 | 9,588 |
2019-10-31 | $65.18 | $65.18 | $64.56 | $64.58 | $62.43 | 407 |
2019-10-30 | $64.85 | $64.85 | $64.85 | $64.85 | $62.69 | 61 |
2019-10-29 | $64.49 | $64.49 | $64.49 | $64.49 | $62.35 | 1 |
2019-10-28 | $64.56 | $64.65 | $64.56 | $64.63 | $62.48 | 864 |
2019-10-25 | $64.24 | $64.24 | $64.24 | $64.24 | $62.10 | 113 |
2019-10-24 | $64.02 | $64.02 | $64.02 | $64.02 | $61.89 | 2 |
2019-10-23 | $63.81 | $63.81 | $63.81 | $63.81 | $61.69 | 4 |
2019-10-22 | $63.72 | $63.72 | $63.72 | $63.72 | $61.60 | 53 |
2019-10-21 | $63.88 | $63.98 | $63.88 | $63.98 | $61.85 | 408 |
2019-10-18 | $63.67 | $63.67 | $63.67 | $63.67 | $61.55 | 52 |
2019-10-17 | $63.80 | $63.80 | $63.36 | $63.36 | $61.25 | 152 |
2019-10-16 | $63.52 | $63.62 | $63.50 | $63.62 | $61.51 | 402 |
2019-10-15 | $63.73 | $63.73 | $63.73 | $63.73 | $61.61 | 1 |
2019-10-14 | $63.09 | $63.09 | $63.09 | $63.09 | $60.99 | 0 |
2019-10-11 | $63.52 | $63.52 | $63.18 | $63.18 | $61.07 | 235 |
2019-10-10 | $62.30 | $62.49 | $62.30 | $62.49 | $60.41 | 113 |
2019-10-09 | $62.15 | $62.15 | $62.15 | $62.15 | $60.08 | 5 |
2019-10-08 | $61.75 | $61.75 | $61.57 | $61.57 | $59.52 | 200 |
2019-10-07 | $62.75 | $62.75 | $62.57 | $62.57 | $60.49 | 563 |
2019-10-04 | $62.75 | $62.75 | $62.75 | $62.75 | $60.66 | 37 |
2019-10-03 | $61.43 | $61.78 | $61.35 | $61.78 | $59.72 | 1,965 |
2019-10-02 | $61.40 | $61.43 | $61.21 | $61.43 | $59.38 | 1,356 |
2019-10-01 | $62.58 | $62.58 | $62.49 | $62.49 | $60.41 | 388 |
2019-09-30 | $63.21 | $63.21 | $63.21 | $63.21 | $61.11 | 120 |
2019-09-27 | $63.05 | $63.27 | $62.63 | $62.80 | $60.71 | 2,772 |
2019-09-26 | $62.92 | $63.18 | $62.92 | $63.18 | $61.08 | 1,770 |
2019-09-25 | $63.33 | $63.33 | $63.33 | $63.33 | $61.22 | 97 |
2019-09-24 | $63.14 | $63.14 | $63.14 | $63.14 | $60.81 | 100 |
2019-09-23 | $63.64 | $63.76 | $63.64 | $63.69 | $61.33 | 1,732 |
2019-09-20 | $63.95 | $63.95 | $63.76 | $63.76 | $61.40 | 201 |
2019-09-19 | $63.98 | $63.98 | $63.98 | $63.98 | $61.61 | 1 |
2019-09-18 | $64.00 | $64.00 | $63.70 | $63.93 | $61.56 | 1,099 |
2019-09-17 | $63.90 | $63.90 | $63.90 | $63.90 | $61.54 | 228 |
2019-09-16 | $63.50 | $63.71 | $63.50 | $63.71 | $61.36 | 574 |
2019-09-13 | $64.04 | $64.04 | $64.04 | $64.04 | $61.68 | 2 |
2019-09-12 | $64.21 | $64.21 | $64.13 | $64.13 | $61.75 | 502 |
2019-09-11 | $63.65 | $63.81 | $63.65 | $63.81 | $61.45 | 103 |
2019-09-10 | $63.27 | $63.27 | $63.27 | $63.27 | $60.93 | 103 |
2019-09-09 | $63.39 | $63.39 | $63.39 | $63.39 | $61.05 | 29 |
2019-09-06 | $63.43 | $63.43 | $63.43 | $63.43 | $61.08 | 100 |
2019-09-05 | $63.41 | $63.41 | $63.41 | $63.41 | $61.06 | 100 |
2019-09-04 | $62.58 | $62.58 | $62.58 | $62.58 | $60.26 | 0 |
2019-09-03 | $61.93 | $61.93 | $61.93 | $61.93 | $59.64 | 100 |
2019-08-30 | $62.50 | $62.50 | $62.25 | $62.32 | $60.01 | 802 |
2019-08-29 | $62.28 | $62.28 | $62.28 | $62.28 | $59.98 | 0 |
2019-08-28 | $61.53 | $61.53 | $61.49 | $61.49 | $59.22 | 150 |
2019-08-27 | $61.17 | $61.17 | $61.17 | $61.17 | $58.90 | 26 |
2019-08-26 | $61.45 | $61.45 | $61.17 | $61.21 | $58.94 | 312 |
2019-08-23 | $60.45 | $60.45 | $60.45 | $60.45 | $58.22 | 42 |
2019-08-22 | $62.30 | $62.44 | $62.30 | $62.36 | $60.05 | 2,454 |
2019-08-21 | $62.24 | $62.24 | $62.24 | $62.24 | $59.94 | 10 |
2019-08-20 | $61.87 | $61.87 | $61.78 | $61.78 | $59.49 | 100 |
2019-08-19 | $62.14 | $62.28 | $62.14 | $62.28 | $59.98 | 192 |
2019-08-16 | $61.63 | $61.63 | $61.56 | $61.56 | $59.28 | 308 |
2019-08-15 | $60.94 | $60.94 | $60.69 | $60.69 | $58.44 | 110 |
2019-08-14 | $60.52 | $60.52 | $60.52 | $60.52 | $58.28 | 2 |
2019-08-13 | $62.18 | $62.18 | $62.18 | $62.18 | $59.88 | 149 |
2019-08-12 | $61.89 | $62.31 | $61.89 | $62.07 | $59.78 | 200 |
2019-08-09 | $61.89 | $62.31 | $61.89 | $62.07 | $59.78 | 1,177 |
2019-08-08 | $61.61 | $62.36 | $61.61 | $62.36 | $60.05 | 203 |
2019-08-07 | $61.14 | $61.30 | $61.14 | $61.30 | $59.03 | 200 |
2019-08-06 | $61.24 | $61.24 | $61.20 | $61.20 | $58.94 | 269 |
2019-08-05 | $61.65 | $61.65 | $60.42 | $60.42 | $58.19 | 561 |
2019-08-02 | $62.20 | $62.20 | $62.20 | $62.20 | $59.89 | 2,167 |
2019-08-01 | $63.53 | $63.53 | $62.65 | $62.65 | $60.33 | 1,264 |
2019-07-31 | $63.41 | $63.41 | $63.23 | $63.23 | $60.89 | 209 |
2019-07-30 | $63.82 | $63.82 | $63.82 | $63.82 | $61.46 | 128 |
2019-07-29 | $64.00 | $64.10 | $64.00 | $64.10 | $61.73 | 368 |
2019-07-26 | $64.19 | $64.19 | $64.19 | $64.19 | $61.82 | 2 |
2019-07-25 | $63.65 | $63.65 | $63.65 | $63.65 | $61.29 | 47 |
2019-07-24 | $63.58 | $63.96 | $63.58 | $63.96 | $61.60 | 503 |
2019-07-23 | $63.38 | $63.65 | $63.38 | $63.65 | $61.29 | 391 |
2019-07-22 | $63.23 | $63.23 | $63.23 | $63.23 | $60.89 | 132 |
2019-07-19 | $63.40 | $63.45 | $63.13 | $63.13 | $60.80 | 340 |
2019-07-18 | $63.16 | $63.43 | $63.16 | $63.43 | $61.09 | 278 |
2019-07-17 | $63.31 | $63.31 | $63.31 | $63.31 | $60.96 | 92 |
2019-07-16 | $63.70 | $63.70 | $63.70 | $63.70 | $61.34 | 52 |
2019-07-15 | $63.79 | $63.79 | $63.79 | $63.79 | $61.43 | 5 |
2019-07-12 | $63.77 | $63.77 | $63.77 | $63.77 | $61.41 | 32 |
2019-07-11 | $63.46 | $63.46 | $63.46 | $63.46 | $61.12 | 82 |
2019-07-10 | $63.28 | $63.34 | $63.28 | $63.34 | $61.00 | 106 |
2019-07-09 | $63.11 | $63.11 | $63.11 | $63.11 | $60.78 | 30 |
2019-07-08 | $62.99 | $62.99 | $62.99 | $62.99 | $60.66 | 51 |
2019-07-05 | $63.23 | $63.23 | $63.23 | $63.23 | $60.89 | 3 |
2019-07-03 | $63.37 | $63.37 | $63.37 | $63.37 | $61.03 | 68 |
2019-07-02 | $62.87 | $62.87 | $62.87 | $62.87 | $60.55 | 92 |
2019-07-01 | $63.30 | $63.30 | $62.56 | $62.68 | $60.36 | 777 |
2019-06-28 | $62.10 | $62.10 | $62.10 | $62.10 | $59.80 | 24 |
2019-06-27 | $61.84 | $61.84 | $61.84 | $61.84 | $59.55 | 55 |
2019-06-26 | $61.61 | $61.61 | $61.61 | $61.61 | $59.33 | 29 |
2019-06-25 | $61.97 | $61.97 | $61.69 | $61.69 | $59.41 | 100 |
2019-06-24 | $62.55 | $62.55 | $62.55 | $62.55 | $59.99 | 28 |
2019-06-21 | $62.52 | $62.67 | $62.52 | $62.67 | $60.10 | 209 |
2019-06-20 | $62.80 | $62.80 | $62.80 | $62.80 | $60.22 | 2 |
2019-06-19 | $62.00 | $62.23 | $62.00 | $62.23 | $59.68 | 866 |
2019-06-18 | $61.95 | $61.95 | $61.95 | $61.95 | $59.41 | 27 |
2019-06-17 | $61.50 | $61.50 | $61.46 | $61.46 | $58.93 | 377 |
2019-06-14 | $61.44 | $61.44 | $61.44 | $61.44 | $58.92 | 110 |
2019-06-13 | $61.47 | $61.47 | $61.31 | $61.31 | $58.79 | 409 |
2019-06-12 | $61.17 | $61.17 | $61.17 | $61.17 | $58.66 | 2 |
2019-06-11 | $61.16 | $61.27 | $61.16 | $61.27 | $58.76 | 114 |
2019-06-10 | $61.32 | $61.32 | $61.32 | $61.32 | $58.81 | 99 |
2019-06-07 | $61.00 | $61.02 | $61.00 | $61.02 | $58.51 | 185 |
2019-06-06 | $60.10 | $60.37 | $60.10 | $60.37 | $57.89 | 1,637 |
2019-06-05 | $60.02 | $60.02 | $60.02 | $60.02 | $57.55 | 55 |
2019-06-04 | $59.42 | $59.42 | $59.42 | $59.42 | $56.98 | 0 |
2019-06-03 | $58.17 | $58.17 | $58.17 | $58.17 | $55.78 | 37 |
2019-05-31 | $58.53 | $58.53 | $58.41 | $58.41 | $56.01 | 803 |
2019-05-30 | $59.16 | $59.16 | $59.16 | $59.16 | $56.73 | 0 |
2019-05-29 | $59.00 | $59.00 | $59.00 | $59.00 | $56.58 | 1 |
2019-05-28 | $59.46 | $59.46 | $59.46 | $59.46 | $57.02 | 17 |
2019-05-24 | $59.92 | $59.92 | $59.92 | $59.92 | $57.46 | 38 |
2019-05-23 | $59.77 | $59.77 | $59.77 | $59.77 | $57.32 | 34 |
2019-05-22 | $60.44 | $60.51 | $60.44 | $60.51 | $58.03 | 671 |
2019-05-21 | $60.78 | $60.78 | $60.35 | $60.58 | $58.09 | 560 |
2019-05-20 | $60.08 | $60.08 | $60.08 | $60.08 | $57.62 | 2 |
2019-05-17 | $60.56 | $60.56 | $60.56 | $60.56 | $58.07 | 78 |
2019-05-16 | $60.59 | $60.89 | $60.59 | $60.79 | $58.29 | 364 |
2019-05-15 | $60.32 | $60.32 | $60.32 | $60.32 | $57.84 | 2 |
2019-05-14 | $59.99 | $59.99 | $59.99 | $59.99 | $57.53 | 211 |
2019-05-13 | $59.68 | $59.68 | $59.44 | $59.44 | $57.00 | 878 |
2019-05-10 | $60.83 | $60.83 | $60.83 | $60.83 | $58.33 | 9 |
2019-05-09 | $60.00 | $60.74 | $60.00 | $60.70 | $58.21 | 3,070 |
2019-05-08 | $60.90 | $60.90 | $60.90 | $60.90 | $58.40 | 127 |
2019-05-07 | $60.96 | $60.96 | $60.96 | $60.96 | $58.46 | 90 |
2019-05-06 | $62.02 | $62.02 | $62.02 | $62.02 | $59.47 | 4 |
2019-05-03 | $62.29 | $62.29 | $62.29 | $62.29 | $59.74 | 114 |
2019-05-02 | $61.65 | $61.65 | $61.65 | $61.65 | $59.12 | 5 |
2019-05-01 | $62.20 | $62.20 | $61.82 | $61.82 | $59.28 | 754 |
2019-04-30 | $62.17 | $62.17 | $62.17 | $62.17 | $59.61 | 53 |
2019-04-29 | $62.31 | $62.31 | $62.15 | $62.15 | $59.60 | 757 |
2019-04-26 | $61.86 | $62.06 | $61.82 | $61.97 | $59.43 | 1,938 |
2019-04-25 | $62.10 | $62.10 | $61.68 | $61.76 | $59.23 | 620 |
2019-04-24 | $61.79 | $61.79 | $61.79 | $61.79 | $59.25 | 3 |
2019-04-23 | $61.79 | $61.79 | $61.79 | $61.79 | $59.25 | 2 |
2019-04-22 | $61.24 | $61.25 | $61.20 | $61.20 | $58.69 | 1,012 |
2019-04-18 | $61.11 | $61.23 | $61.11 | $61.20 | $58.69 | 402 |
2019-04-17 | $61.20 | $61.20 | $61.13 | $61.13 | $58.62 | 312 |
2019-04-16 | $61.38 | $61.40 | $61.18 | $61.18 | $58.67 | 1,573 |
2019-04-15 | $61.20 | $61.28 | $61.16 | $61.19 | $58.68 | 693 |
2019-04-12 | $61.21 | $61.21 | $61.21 | $61.21 | $58.70 | 2 |
2019-04-11 | $60.83 | $60.83 | $60.83 | $60.83 | $58.33 | 125 |
2019-04-10 | $60.57 | $60.79 | $60.57 | $60.79 | $58.29 | 618 |
2019-04-09 | $60.80 | $60.80 | $60.56 | $60.56 | $58.07 | 545 |
2019-04-08 | $60.92 | $60.92 | $60.92 | $60.92 | $58.42 | 19 |
2019-04-05 | $60.85 | $60.85 | $60.85 | $60.85 | $58.36 | 49 |
2019-04-04 | $60.79 | $60.79 | $60.64 | $60.64 | $58.15 | 400 |
2019-04-03 | $60.50 | $60.52 | $60.50 | $60.52 | $58.03 | 100 |
2019-04-02 | $60.37 | $60.37 | $60.37 | $60.37 | $57.89 | 40 |
2019-04-01 | $60.34 | $60.34 | $60.34 | $60.34 | $57.87 | 49 |
2019-03-29 | $59.62 | $59.62 | $59.62 | $59.62 | $57.17 | 4 |
2019-03-28 | $59.46 | $59.46 | $59.21 | $59.21 | $56.78 | 355 |
2019-03-27 | $59.36 | $59.36 | $58.98 | $58.98 | $56.56 | 102 |
2019-03-26 | $59.25 | $59.25 | $59.12 | $59.16 | $56.73 | 641 |
2019-03-25 | $58.88 | $58.88 | $58.88 | $58.88 | $56.46 | 76 |
2019-03-22 | $58.98 | $58.98 | $58.98 | $58.98 | $56.56 | 32 |
2019-03-21 | $60.04 | $60.04 | $60.04 | $60.04 | $57.57 | 0 |
2019-03-20 | $59.38 | $59.38 | $59.38 | $59.38 | $56.94 | 3 |
2019-03-19 | $60.07 | $60.07 | $59.75 | $59.75 | $57.09 | 100 |
2019-03-18 | $59.78 | $59.78 | $59.78 | $59.78 | $57.12 | 7 |
2019-03-15 | $59.55 | $59.55 | $59.55 | $59.55 | $56.90 | 2 |
2019-03-14 | $59.31 | $59.31 | $59.31 | $59.31 | $56.67 | 100 |
2019-03-13 | $59.35 | $59.35 | $59.35 | $59.35 | $56.71 | 4 |
2019-03-12 | $58.91 | $58.91 | $58.91 | $58.91 | $56.29 | 2 |
2019-03-11 | $58.74 | $58.76 | $58.73 | $58.76 | $56.14 | 7,532 |
2019-03-08 | $57.92 | $57.92 | $57.92 | $57.92 | $55.34 | 2 |
2019-03-07 | $58.08 | $58.19 | $57.96 | $57.96 | $55.38 | 580 |
2019-03-06 | $58.47 | $58.47 | $58.47 | $58.47 | $55.86 | 0 |
2019-03-05 | $58.90 | $58.90 | $58.90 | $58.90 | $56.28 | 0 |
2019-03-04 | $58.85 | $58.85 | $58.85 | $58.85 | $56.23 | 5 |
2019-03-01 | $59.15 | $59.15 | $59.15 | $59.15 | $56.51 | 17 |
2019-02-28 | $58.75 | $58.75 | $58.75 | $58.75 | $56.14 | 55 |
2019-02-27 | $58.98 | $58.98 | $58.86 | $58.86 | $56.24 | 199 |
2019-02-26 | $59.11 | $59.11 | $58.96 | $58.96 | $56.33 | 887 |
2019-02-25 | $58.97 | $58.97 | $58.97 | $58.97 | $56.34 | 24 |
2019-02-22 | $58.85 | $58.85 | $58.85 | $58.85 | $56.23 | 21 |
2019-02-21 | $58.54 | $58.54 | $58.44 | $58.44 | $55.84 | 136 |
2019-02-20 | $58.64 | $58.64 | $58.64 | $58.64 | $56.03 | 54 |
2019-02-19 | $58.59 | $58.59 | $58.54 | $58.58 | $55.97 | 1,123 |
2019-02-15 | $58.21 | $58.42 | $58.21 | $58.42 | $55.82 | 203 |
2019-02-14 | $58.05 | $58.05 | $57.89 | $57.89 | $55.31 | 655 |
2019-02-13 | $58.01 | $58.01 | $58.01 | $58.01 | $55.43 | 2 |
2019-02-12 | $57.69 | $57.85 | $57.69 | $57.85 | $55.27 | 100 |
2019-02-11 | $57.07 | $57.08 | $57.07 | $57.08 | $54.54 | 1,005 |
2019-02-08 | $56.81 | $56.96 | $56.81 | $56.96 | $54.42 | 125 |
2019-02-07 | $56.86 | $57.02 | $56.74 | $56.98 | $54.44 | 1,199 |
2019-02-06 | $57.52 | $57.52 | $57.52 | $57.52 | $54.96 | 0 |
2019-02-05 | $57.57 | $57.57 | $57.57 | $57.57 | $55.01 | 14 |
2019-02-04 | $57.11 | $57.26 | $57.11 | $57.26 | $54.71 | 202 |
2019-02-01 | $56.88 | $56.88 | $56.88 | $56.88 | $54.35 | 0 |
2019-01-31 | $56.99 | $56.99 | $56.99 | $56.99 | $54.45 | 0 |
2019-01-30 | $56.41 | $56.41 | $56.41 | $56.41 | $53.89 | 0 |
2019-01-29 | $55.52 | $55.52 | $55.52 | $55.52 | $53.05 | 0 |
2019-01-28 | $55.58 | $55.58 | $55.58 | $55.58 | $53.10 | 2 |
2019-01-25 | $56.08 | $56.08 | $56.08 | $56.08 | $53.58 | 1 |
2019-01-24 | $55.62 | $55.62 | $55.62 | $55.62 | $53.14 | 150 |
2019-01-23 | $55.22 | $55.22 | $55.22 | $55.22 | $52.76 | 1 |
2019-01-22 | $55.12 | $55.22 | $55.12 | $55.22 | $52.76 | 502 |
2019-01-18 | $56.10 | $56.10 | $56.10 | $56.10 | $53.60 | 98 |
2019-01-17 | $55.13 | $55.42 | $55.11 | $55.42 | $52.95 | 502 |
2019-01-16 | $55.09 | $55.10 | $55.08 | $55.08 | $52.63 | 292 |
2019-01-15 | $54.67 | $54.90 | $54.67 | $54.90 | $52.45 | 302 |
2019-01-14 | $54.28 | $54.28 | $54.28 | $54.28 | $51.87 | 37 |
2019-01-11 | $54.57 | $54.57 | $54.57 | $54.57 | $52.14 | 24 |
2019-01-10 | $54.28 | $54.28 | $54.28 | $54.28 | $51.87 | 3 |
2019-01-09 | $54.31 | $54.31 | $54.28 | $54.28 | $51.87 | 460 |
2019-01-08 | $53.68 | $54.13 | $53.65 | $54.13 | $51.72 | 809 |
2019-01-07 | $53.33 | $53.65 | $53.33 | $53.65 | $51.27 | 404 |
2019-01-04 | $52.85 | $53.23 | $52.85 | $53.23 | $50.86 | 533 |
2019-01-03 | $51.53 | $51.53 | $51.53 | $51.53 | $49.23 | 2 |
2019-01-02 | $52.77 | $52.77 | $52.77 | $52.77 | $50.42 | 100 |
2018-12-31 | $52.55 | $52.55 | $52.55 | $52.55 | $50.21 | 53 |
2018-12-28 | $53.00 | $53.00 | $52.31 | $52.31 | $49.98 | 241 |
2018-12-27 | $52.16 | $52.16 | $52.16 | $52.16 | $49.84 | 10 |
2018-12-26 | $49.65 | $51.87 | $49.65 | $51.87 | $49.57 | 616 |
2018-12-24 | $50.32 | $50.32 | $49.98 | $49.98 | $47.51 | 402 |
2018-12-21 | $52.53 | $52.53 | $51.20 | $51.20 | $48.67 | 670 |
2018-12-20 | $52.92 | $52.92 | $52.09 | $52.09 | $49.52 | 1,749 |
2018-12-19 | $54.20 | $54.21 | $53.12 | $53.12 | $50.50 | 3,990 |
2018-12-18 | $53.94 | $54.00 | $53.94 | $53.96 | $51.29 | 618 |
2018-12-17 | $54.53 | $54.54 | $53.72 | $53.72 | $51.07 | 403 |
2018-12-14 | $55.46 | $55.46 | $54.94 | $54.94 | $52.23 | 102 |
2018-12-13 | $56.18 | $56.18 | $55.87 | $55.96 | $53.20 | 600 |
2018-12-12 | $56.35 | $56.35 | $56.04 | $56.04 | $53.27 | 305 |
2018-12-11 | $55.99 | $55.99 | $55.68 | $55.69 | $52.94 | 500 |
2018-12-10 | $55.24 | $55.75 | $54.55 | $55.75 | $53.00 | 5,581 |
2018-12-07 | $58.00 | $58.00 | $58.00 | $58.00 | $55.14 | 78 |
2018-12-06 | $58.00 | $58.00 | $58.00 | $58.00 | $55.14 | 137 |
2018-12-04 | $58.00 | $58.00 | $58.00 | $58.00 | $55.14 | 313 |
2018-12-03 | $58.58 | $58.59 | $58.58 | $58.59 | $55.69 | 277 |
2018-11-30 | $58.04 | $58.13 | $58.04 | $58.13 | $55.26 | 1,249 |
2018-11-29 | $56.31 | $56.31 | $56.31 | $56.31 | $53.53 | 0 |
2018-11-28 | $56.31 | $56.31 | $56.31 | $56.31 | $53.53 | 80 |
2018-11-27 | $56.34 | $56.34 | $56.31 | $56.31 | $53.53 | 280 |
2018-11-26 | $56.16 | $56.18 | $56.16 | $56.18 | $53.41 | 1,503 |
2018-11-23 | $55.80 | $55.80 | $55.71 | $55.71 | $52.96 | 832 |
2018-11-21 | $55.67 | $55.67 | $55.67 | $55.67 | $52.92 | 190 |
2018-11-20 | $56.00 | $56.00 | $56.00 | $56.00 | $53.23 | 416 |
2018-11-19 | $57.50 | $57.50 | $57.50 | $57.50 | $54.66 | 3 |
2018-11-16 | $57.29 | $57.50 | $57.29 | $57.50 | $54.66 | 650 |
2018-11-15 | $57.60 | $57.60 | $57.60 | $57.60 | $54.76 | 2 |
2018-11-14 | $57.60 | $57.60 | $57.60 | $57.60 | $54.76 | 101 |
2018-11-13 | $57.60 | $57.60 | $57.60 | $57.60 | $54.76 | 23 |
2018-11-12 | $58.00 | $58.00 | $57.60 | $57.60 | $54.76 | 1,455 |
2018-11-09 | $58.49 | $58.66 | $58.20 | $58.49 | $55.60 | 2,998 |
2018-11-08 | $58.33 | $58.33 | $58.33 | $58.33 | $55.45 | 76 |
2018-11-07 | $58.33 | $58.33 | $58.33 | $58.33 | $55.45 | 136 |
2018-11-06 | $57.18 | $57.18 | $57.18 | $57.18 | $54.36 | 50 |
2018-11-05 | $57.57 | $57.57 | $57.08 | $57.18 | $54.36 | 352 |
2018-11-02 | $57.61 | $57.61 | $57.61 | $57.61 | $54.76 | 0 |
2018-11-01 | $57.36 | $57.61 | $57.36 | $57.61 | $54.76 | 325 |
2018-10-31 | $57.00 | $57.27 | $57.00 | $57.27 | $54.44 | 1,014 |
2018-10-30 | $55.68 | $55.68 | $55.68 | $55.68 | $52.93 | 200 |
2018-10-29 | $56.35 | $56.35 | $55.50 | $55.50 | $52.76 | 4,412 |
2018-10-26 | $55.74 | $56.06 | $55.74 | $56.06 | $53.29 | 200 |
2018-10-25 | $56.00 | $56.00 | $56.00 | $56.00 | $53.23 | 0 |
2018-10-24 | $56.00 | $56.00 | $56.00 | $56.00 | $53.23 | 400 |
2018-10-23 | $57.52 | $57.52 | $57.52 | $57.52 | $54.68 | 2,000 |
2018-10-22 | $58.41 | $58.41 | $58.41 | $58.41 | $55.53 | 323 |
2018-10-19 | $57.81 | $57.81 | $57.81 | $57.81 | $54.95 | 197 |
2018-10-18 | $57.81 | $57.81 | $57.70 | $57.81 | $54.95 | 600 |
2018-10-17 | $58.00 | $58.00 | $58.00 | $58.00 | $55.14 | 59 |
2018-10-16 | $58.00 | $58.00 | $58.00 | $58.00 | $55.14 | 8 |
2018-10-15 | $58.00 | $58.00 | $58.00 | $58.00 | $55.14 | 20 |
2018-10-12 | $58.00 | $58.00 | $58.00 | $58.00 | $55.14 | 263 |
2018-10-11 | $57.78 | $57.78 | $56.81 | $56.81 | $54.00 | 1,703 |
2018-10-10 | $59.87 | $59.87 | $59.87 | $59.87 | $56.91 | 169 |
2018-10-09 | $60.22 | $60.32 | $60.22 | $60.32 | $57.35 | 610 |
2018-10-08 | $59.84 | $59.84 | $59.84 | $59.84 | $56.88 | 200 |
2018-10-05 | $60.50 | $60.50 | $60.50 | $60.50 | $57.51 | 30 |
2018-10-04 | $60.50 | $60.50 | $60.50 | $60.50 | $57.51 | 200 |
2018-10-03 | $61.34 | $61.39 | $61.34 | $61.39 | $58.36 | 428 |
2018-10-02 | $61.10 | $61.10 | $61.10 | $61.10 | $58.08 | 352 |
2018-10-01 | $60.85 | $60.85 | $60.85 | $60.85 | $57.85 | 16 |
2018-09-28 | $60.85 | $60.85 | $60.85 | $60.85 | $57.85 | 240 |
2018-09-27 | $60.97 | $60.97 | $60.97 | $60.97 | $57.96 | 120 |
2018-09-26 | $61.10 | $61.10 | $61.10 | $61.10 | $58.08 | 342 |
2018-09-25 | $61.11 | $61.11 | $61.11 | $61.11 | $57.91 | 118 |
2018-09-24 | $61.11 | $61.11 | $61.11 | $61.11 | $57.91 | 300 |
2018-09-21 | $61.53 | $61.53 | $61.51 | $61.51 | $58.29 | 400 |
2018-09-20 | $60.82 | $60.82 | $60.82 | $60.82 | $57.64 | 9 |
2018-09-19 | $60.82 | $60.82 | $60.82 | $60.82 | $57.64 | 247 |
2018-09-18 | $60.82 | $60.82 | $60.82 | $60.82 | $57.64 | 0 |
2018-09-17 | $60.82 | $60.82 | $60.82 | $60.82 | $57.64 | 400 |
2018-09-14 | $60.70 | $60.70 | $60.70 | $60.70 | $57.53 | 2 |
2018-09-13 | $60.70 | $60.70 | $60.70 | $60.70 | $57.53 | 30 |
2018-09-12 | $60.70 | $60.70 | $60.70 | $60.70 | $57.53 | 0 |
2018-09-11 | $60.70 | $60.70 | $60.70 | $60.70 | $57.53 | 6 |
2018-09-10 | $60.70 | $60.70 | $60.70 | $60.70 | $57.53 | 0 |
2018-09-07 | $60.70 | $60.70 | $60.70 | $60.70 | $57.53 | 1 |
2018-09-06 | $60.70 | $60.70 | $60.70 | $60.70 | $57.53 | 4 |
2018-09-05 | $60.70 | $60.70 | $60.70 | $60.70 | $57.53 | 400 |
2018-09-04 | $60.85 | $60.85 | $60.85 | $60.85 | $57.67 | 51 |
2018-08-31 | $60.85 | $60.85 | $60.85 | $60.85 | $57.67 | 3 |
2018-08-30 | $60.85 | $60.85 | $60.85 | $60.85 | $57.67 | 0 |
2018-08-29 | $60.85 | $60.85 | $60.85 | $60.85 | $57.67 | 0 |
2018-08-28 | $60.85 | $60.85 | $60.85 | $60.85 | $57.67 | 100 |
2018-08-27 | $60.14 | $60.14 | $60.14 | $60.14 | $57.00 | 5 |
2018-08-24 | $59.88 | $60.14 | $59.88 | $60.14 | $57.00 | 380 |
2018-08-23 | $59.76 | $59.76 | $59.76 | $59.76 | $56.63 | 10 |
2018-08-22 | $59.76 | $59.76 | $59.76 | $59.76 | $56.63 | 50 |
2018-08-21 | $59.76 | $59.76 | $59.76 | $59.76 | $56.63 | 156 |
2018-08-20 | $59.92 | $59.92 | $59.76 | $59.76 | $56.63 | 571 |
2018-08-17 | $59.70 | $59.70 | $59.70 | $59.70 | $56.58 | 600 |
2018-08-16 | $59.51 | $59.51 | $59.51 | $59.51 | $56.40 | 52 |
2018-08-15 | $59.51 | $59.51 | $59.51 | $59.51 | $56.40 | 0 |
2018-08-14 | $59.51 | $59.51 | $59.51 | $59.51 | $56.40 | 286 |
2018-08-13 | $59.04 | $59.04 | $59.04 | $59.04 | $55.95 | 100 |
2018-08-10 | $59.22 | $59.22 | $59.22 | $59.22 | $56.12 | 401 |
2018-08-09 | $59.72 | $59.72 | $59.72 | $59.72 | $56.60 | 0 |
2018-08-08 | $59.72 | $59.72 | $59.72 | $59.72 | $56.60 | 1 |
2018-08-07 | $59.72 | $59.72 | $59.72 | $59.72 | $56.60 | 200 |
2018-08-06 | $59.38 | $59.65 | $59.38 | $59.57 | $56.45 | 1,807 |
2018-08-03 | $58.65 | $58.65 | $58.65 | $58.65 | $55.58 | 0 |
2018-08-02 | $58.65 | $58.65 | $58.65 | $58.65 | $55.58 | 0 |
2018-08-01 | $58.87 | $58.87 | $58.65 | $58.65 | $55.58 | 400 |
2018-07-31 | $58.37 | $58.37 | $58.37 | $58.37 | $55.32 | 50 |
2018-07-30 | $59.03 | $59.03 | $58.36 | $58.37 | $55.32 | 458 |
2018-07-27 | $58.66 | $58.66 | $58.66 | $58.66 | $55.59 | 100 |
2018-07-26 | $59.18 | $59.18 | $59.18 | $59.18 | $56.09 | 103 |
2018-07-25 | $58.79 | $58.79 | $58.79 | $58.79 | $55.71 | 2 |
2018-07-24 | $59.14 | $59.14 | $58.79 | $58.79 | $55.71 | 237 |
2018-07-23 | $58.59 | $58.59 | $58.59 | $58.59 | $55.53 | 210 |
2018-07-20 | $58.59 | $58.59 | $58.56 | $58.59 | $55.53 | 871 |
2018-07-19 | $58.65 | $58.65 | $58.65 | $58.65 | $55.58 | 500 |
2018-07-18 | $58.73 | $58.73 | $58.73 | $58.73 | $55.66 | 811 |
2018-07-17 | $56.73 | $56.73 | $56.73 | $56.73 | $53.76 | 0 |
2018-07-16 | $56.73 | $56.73 | $56.73 | $56.73 | $53.76 | 0 |
2018-07-13 | $56.73 | $56.73 | $56.73 | $56.73 | $53.76 | 0 |
2018-07-12 | $56.73 | $56.73 | $56.73 | $56.73 | $53.76 | 22 |
2018-07-11 | $56.73 | $56.73 | $56.73 | $56.73 | $53.76 | 40 |
2018-07-10 | $56.73 | $56.73 | $56.73 | $56.73 | $53.76 | 0 |
2018-07-09 | $56.73 | $56.73 | $56.73 | $56.73 | $53.76 | 3 |
2018-07-06 | $56.73 | $56.73 | $56.73 | $56.73 | $53.76 | 86 |
2018-07-05 | $56.73 | $56.73 | $56.73 | $56.73 | $53.76 | 30 |
2018-07-03 | $56.73 | $56.73 | $56.73 | $56.73 | $53.76 | 565 |
2018-07-02 | $56.66 | $56.66 | $56.54 | $56.54 | $53.58 | 1,083 |
2018-06-29 | $56.98 | $56.98 | $56.98 | $56.98 | $54.00 | 102 |
2018-06-28 | $56.96 | $56.96 | $56.96 | $56.96 | $53.98 | 9 |
2018-06-27 | $56.96 | $56.96 | $56.96 | $56.96 | $53.98 | 200 |
2018-06-26 | $56.74 | $56.99 | $56.74 | $56.99 | $54.01 | 255 |
2018-06-25 | $57.80 | $57.80 | $57.80 | $57.80 | $54.77 | 18 |
2018-06-22 | $57.80 | $57.80 | $57.80 | $57.80 | $54.77 | 13 |
2018-06-21 | $57.80 | $57.80 | $57.80 | $57.80 | $54.77 | 0 |
2018-06-20 | $57.80 | $57.80 | $57.80 | $57.80 | $54.77 | 100 |
2018-06-19 | $58.27 | $58.27 | $58.27 | $58.27 | $55.02 | 50 |
2018-06-18 | $58.27 | $58.27 | $58.27 | $58.27 | $55.02 | 98 |
2018-06-15 | $58.27 | $58.27 | $58.27 | $58.27 | $55.02 | 0 |
2018-06-14 | $58.27 | $58.27 | $58.27 | $58.27 | $55.02 | 1 |
2018-06-13 | $58.27 | $58.27 | $58.27 | $58.27 | $55.02 | 15 |
2018-06-12 | $58.27 | $58.27 | $58.27 | $58.27 | $55.02 | 100 |
2018-06-11 | $58.08 | $58.08 | $58.08 | $58.08 | $54.84 | 0 |
2018-06-08 | $58.08 | $58.08 | $58.08 | $58.08 | $54.84 | 0 |
2018-06-07 | $58.08 | $58.08 | $58.08 | $58.08 | $54.84 | 100 |
2018-06-06 | $57.56 | $57.65 | $57.56 | $57.65 | $54.43 | 984 |
2018-06-05 | $57.28 | $57.30 | $57.28 | $57.30 | $54.10 | 304 |
2018-06-04 | $56.48 | $56.48 | $56.48 | $56.48 | $53.33 | 0 |
2018-06-01 | $56.48 | $56.48 | $56.48 | $56.48 | $53.33 | 20 |
2018-05-31 | $56.41 | $56.48 | $56.41 | $56.48 | $53.33 | 1,001 |
2018-05-30 | $56.82 | $57.00 | $56.82 | $57.00 | $53.82 | 250 |
2018-05-29 | $56.71 | $56.71 | $56.71 | $56.71 | $53.55 | 0 |
2018-05-25 | $56.71 | $56.71 | $56.71 | $56.71 | $53.55 | 53 |
2018-05-24 | $56.71 | $56.71 | $56.71 | $56.71 | $53.55 | 0 |
2018-05-23 | $56.67 | $56.71 | $56.57 | $56.71 | $53.55 | 381 |
2018-05-22 | $57.06 | $57.06 | $56.80 | $56.80 | $53.63 | 601 |
2018-05-21 | $57.12 | $57.12 | $56.70 | $56.87 | $53.70 | 623 |
2018-05-18 | $56.49 | $56.49 | $56.49 | $56.49 | $53.34 | 1,507 |
2018-05-17 | $56.57 | $56.57 | $56.57 | $56.57 | $53.42 | 653 |
2018-05-16 | $56.40 | $56.40 | $56.40 | $56.40 | $53.25 | 36 |
2018-05-15 | $56.43 | $56.43 | $56.36 | $56.40 | $53.25 | 4,411 |
2018-05-14 | $57.22 | $57.23 | $56.80 | $56.80 | $53.63 | 2,172 |
2018-05-11 | $56.86 | $56.86 | $56.77 | $56.77 | $53.61 | 307 |
2018-05-10 | $55.75 | $55.75 | $55.75 | $55.75 | $52.64 | 1 |
2018-05-09 | $55.75 | $55.75 | $55.75 | $55.75 | $52.64 | 12 |
2018-05-08 | $55.60 | $55.75 | $55.60 | $55.75 | $52.64 | 351 |
2018-05-07 | $55.80 | $55.80 | $55.80 | $55.80 | $52.69 | 602 |
2018-05-04 | $54.97 | $54.97 | $54.97 | $54.97 | $51.90 | 8 |
2018-05-03 | $54.97 | $54.97 | $54.97 | $54.97 | $51.90 | 600 |
2018-05-02 | $55.32 | $55.32 | $55.32 | $55.32 | $52.23 | 103 |
2018-05-01 | $55.19 | $55.19 | $55.19 | $55.19 | $52.11 | 220 |
2018-04-30 | $55.50 | $55.50 | $55.50 | $55.50 | $52.40 | 2 |
2018-04-27 | $55.50 | $55.50 | $55.50 | $55.50 | $52.40 | 0 |
2018-04-26 | $55.50 | $55.59 | $55.50 | $55.50 | $52.40 | 720 |
2018-04-25 | $54.78 | $54.78 | $54.76 | $54.76 | $51.71 | 425 |
2018-04-24 | $54.50 | $54.50 | $54.50 | $54.50 | $51.46 | 101 |
2018-04-23 | $55.52 | $55.54 | $55.52 | $55.54 | $52.44 | 584 |
2018-04-20 | $55.96 | $55.96 | $55.96 | $55.96 | $52.84 | 0 |
2018-04-19 | $55.96 | $55.96 | $55.96 | $55.96 | $52.84 | 500 |
2018-04-18 | $56.45 | $56.47 | $56.43 | $56.44 | $53.29 | 2,200 |
2018-04-17 | $56.36 | $56.48 | $56.36 | $56.48 | $53.33 | 600 |
2018-04-16 | $56.06 | $56.10 | $56.06 | $56.10 | $52.97 | 802 |
2018-04-13 | $55.50 | $55.50 | $55.36 | $55.36 | $52.27 | 1,318 |
2018-04-12 | $55.42 | $55.42 | $55.42 | $55.42 | $52.33 | 4 |
2018-04-11 | $55.42 | $55.42 | $55.42 | $55.42 | $52.33 | 250 |
2018-04-10 | $55.42 | $55.42 | $55.41 | $55.42 | $52.33 | 602 |
2018-04-09 | $54.95 | $54.95 | $54.95 | $54.95 | $51.89 | 503 |
2018-04-06 | $54.79 | $54.79 | $54.79 | $54.79 | $51.73 | 98 |
2018-04-05 | $54.79 | $54.79 | $54.79 | $54.79 | $51.73 | 50 |
2018-04-04 | $54.79 | $54.79 | $54.79 | $54.79 | $51.73 | 0 |
2018-04-03 | $54.79 | $54.79 | $54.79 | $54.79 | $51.73 | 91 |
2018-04-02 | $54.79 | $54.79 | $54.79 | $54.79 | $51.73 | 128 |
2018-03-29 | $54.79 | $54.79 | $54.79 | $54.79 | $51.73 | 13 |
2018-03-28 | $54.79 | $54.79 | $54.79 | $54.79 | $51.73 | 300 |
2018-03-27 | $55.00 | $55.00 | $55.00 | $55.00 | $51.93 | 366 |
2018-03-26 | $57.13 | $57.13 | $57.13 | $57.13 | $53.94 | 114 |
2018-03-23 | $57.13 | $57.13 | $57.13 | $57.13 | $53.94 | 0 |
2018-03-22 | $57.13 | $57.13 | $57.13 | $57.13 | $53.94 | 0 |
2018-03-21 | $57.13 | $57.13 | $57.13 | $57.13 | $53.94 | 298 |
2018-03-20 | $57.50 | $57.50 | $57.50 | $57.50 | $54.12 | 0 |
2018-03-19 | $57.50 | $57.50 | $57.50 | $57.50 | $54.12 | 300 |
2018-03-16 | $57.84 | $57.84 | $57.84 | $57.84 | $54.45 | 0 |
2018-03-15 | $57.98 | $57.98 | $57.84 | $57.84 | $54.45 | 279 |
2018-03-14 | $57.84 | $57.84 | $57.84 | $57.84 | $54.45 | 245 |
2018-03-13 | $58.48 | $58.48 | $58.48 | $58.48 | $55.05 | 2 |
2018-03-12 | $58.48 | $58.48 | $58.48 | $58.48 | $55.05 | 300 |
2018-03-09 | $58.33 | $58.47 | $58.33 | $58.47 | $55.04 | 501 |
2018-03-08 | $57.40 | $57.50 | $57.30 | $57.50 | $54.13 | 968 |
2018-03-07 | $57.06 | $57.06 | $57.06 | $57.06 | $53.71 | 232 |
2018-03-06 | $56.48 | $56.48 | $56.48 | $56.48 | $53.17 | 88 |
2018-03-05 | $56.48 | $56.48 | $56.48 | $56.48 | $53.17 | 700 |
2018-03-02 | $56.30 | $56.30 | $56.30 | $56.30 | $52.99 | 2 |
2018-03-01 | $56.30 | $56.30 | $56.30 | $56.30 | $52.99 | 200 |
2018-02-28 | $57.87 | $57.87 | $57.87 | $57.87 | $54.47 | 70 |
2018-02-27 | $58.66 | $58.66 | $57.87 | $57.87 | $54.47 | 1,758 |
2018-02-26 | $58.16 | $58.16 | $58.16 | $58.16 | $54.75 | 151 |
2018-02-23 | $57.27 | $57.27 | $57.27 | $57.27 | $53.91 | 2 |
2018-02-22 | $57.27 | $57.27 | $57.27 | $57.27 | $53.91 | 5 |
2018-02-21 | $57.27 | $57.27 | $57.27 | $57.27 | $53.91 | 200 |
2018-02-20 | $57.25 | $57.25 | $56.94 | $56.94 | $53.60 | 472 |
2018-02-16 | $57.22 | $57.22 | $57.22 | $57.22 | $53.86 | 49 |
2018-02-15 | $57.05 | $57.22 | $57.05 | $57.22 | $53.86 | 279 |
2018-02-14 | $55.60 | $55.60 | $55.60 | $55.60 | $52.34 | 18 |
2018-02-13 | $55.60 | $55.60 | $55.60 | $55.60 | $52.34 | 4 |
2018-02-12 | $55.66 | $55.66 | $55.60 | $55.60 | $52.34 | 1,111 |
2018-02-09 | $54.87 | $54.87 | $54.87 | $54.87 | $51.64 | 82 |
2018-02-08 | $55.68 | $55.68 | $54.87 | $54.87 | $51.64 | 721 |
2018-02-07 | $56.54 | $56.60 | $56.54 | $56.60 | $53.28 | 374 |
2018-02-06 | $54.01 | $56.13 | $54.01 | $56.13 | $52.84 | 4,011 |
2018-02-05 | $58.87 | $58.87 | $58.87 | $58.87 | $55.41 | 20 |
2018-02-02 | $58.87 | $58.87 | $58.87 | $58.87 | $55.41 | 2 |
2018-02-01 | $58.87 | $58.87 | $58.87 | $58.87 | $55.41 | 6 |
2018-01-31 | $58.87 | $58.87 | $58.87 | $58.87 | $55.41 | 200 |
2018-01-30 | $59.16 | $59.16 | $59.16 | $59.16 | $55.69 | 114 |
2018-01-29 | $59.16 | $59.16 | $59.16 | $59.16 | $55.69 | 4 |
2018-01-26 | $59.16 | $59.16 | $59.16 | $59.16 | $55.69 | 12 |
2018-01-25 | $59.30 | $59.30 | $59.14 | $59.16 | $55.69 | 905 |
2018-01-24 | $59.00 | $59.00 | $59.00 | $59.00 | $55.54 | 387 |
2018-01-23 | $59.00 | $59.00 | $59.00 | $59.00 | $55.54 | 135 |
2018-01-22 | $58.78 | $58.79 | $58.70 | $58.79 | $55.34 | 549 |
2018-01-19 | $58.24 | $58.24 | $58.24 | $58.24 | $54.82 | 2 |
2018-01-18 | $58.24 | $58.24 | $58.24 | $58.24 | $54.82 | 7 |
2018-01-17 | $57.97 | $58.24 | $57.97 | $58.24 | $54.82 | 434 |
2018-01-16 | $57.99 | $58.52 | $57.99 | $58.10 | $54.69 | 951 |
2018-01-12 | $57.36 | $57.36 | $57.36 | $57.36 | $53.99 | 53 |
2018-01-11 | $57.36 | $57.36 | $57.36 | $57.36 | $53.99 | 183 |
2018-01-10 | $57.19 | $57.19 | $57.19 | $57.19 | $53.83 | 240 |
2018-01-09 | $57.08 | $57.08 | $57.08 | $57.08 | $53.73 | 40 |
2018-01-08 | $57.08 | $57.08 | $57.08 | $57.08 | $53.73 | 127 |
2018-01-05 | $56.85 | $56.85 | $56.85 | $56.85 | $53.51 | 140 |
2018-01-04 | $56.84 | $56.84 | $56.84 | $56.84 | $53.50 | 2,046 |
2018-01-03 | $56.36 | $56.36 | $56.36 | $56.36 | $53.05 | 1,125 |
2018-01-02 | $56.47 | $56.47 | $56.47 | $56.47 | $53.16 | 40 |
2017-12-29 | $56.47 | $56.47 | $56.47 | $56.47 | $53.16 | 251 |
2017-12-28 | $55.93 | $56.04 | $55.93 | $55.95 | $52.67 | 3,790 |
2017-12-27 | $55.98 | $55.98 | $55.98 | $55.98 | $52.69 | 585 |
2017-12-26 | $56.00 | $56.00 | $56.00 | $56.00 | $52.71 | 59 |
2017-12-22 | $56.23 | $56.23 | $56.23 | $56.23 | $52.71 | 176 |
2017-12-21 | $56.29 | $56.29 | $56.29 | $56.29 | $52.77 | 2 |
2017-12-20 | $56.20 | $56.29 | $56.20 | $56.29 | $52.77 | 409 |
2017-12-19 | $56.25 | $56.25 | $56.25 | $56.25 | $52.73 | 217 |
2017-12-18 | $56.09 | $56.09 | $56.09 | $56.09 | $52.58 | 3 |
2017-12-15 | $56.16 | $56.16 | $56.09 | $56.09 | $52.58 | 385 |
2017-12-14 | $56.05 | $56.05 | $55.92 | $55.92 | $52.42 | 691 |
2017-12-13 | $55.86 | $56.06 | $55.80 | $56.01 | $52.50 | 1,712 |
2017-12-12 | $55.85 | $56.01 | $55.79 | $55.90 | $52.41 | 4,622 |
2017-12-11 | $55.12 | $55.12 | $55.12 | $55.12 | $51.67 | 0 |
2017-12-08 | $55.12 | $55.12 | $55.12 | $55.12 | $51.67 | 0 |
2017-12-07 | $54.87 | $55.13 | $44.29 | $55.12 | $51.67 | 6,157 |
2017-12-06 | $55.09 | $55.09 | $55.09 | $55.09 | $51.65 | 575 |
2017-12-05 | $55.45 | $55.45 | $55.45 | $55.45 | $51.98 | 50 |
2017-12-04 | $56.02 | $56.02 | $55.45 | $55.45 | $51.98 | 6,102 |
2017-12-01 | $55.37 | $55.37 | $55.37 | $55.37 | $51.91 | 400 |
2017-11-30 | $54.95 | $54.95 | $54.95 | $54.95 | $51.51 | 414 |
2017-11-29 | $54.95 | $54.95 | $54.95 | $54.95 | $51.51 | 2 |
2017-11-28 | $54.62 | $54.95 | $54.62 | $54.95 | $51.51 | 322 |
2017-11-27 | $54.36 | $54.58 | $54.36 | $54.52 | $51.11 | 795 |
2017-11-24 | $54.41 | $54.41 | $54.41 | $54.41 | $51.01 | 1 |
2017-11-22 | $54.71 | $54.71 | $54.41 | $54.41 | $51.01 | 484 |
2017-11-21 | $54.33 | $54.33 | $54.33 | $54.33 | $50.93 | 150 |
2017-11-20 | $53.94 | $53.94 | $53.94 | $53.94 | $50.57 | 221 |
2017-11-17 | $54.06 | $54.06 | $54.06 | $54.06 | $50.68 | 106 |
2017-11-16 | $54.06 | $54.06 | $54.06 | $54.06 | $50.68 | 5,000 |
2017-11-15 | $53.86 | $53.86 | $53.86 | $53.86 | $50.50 | 18 |
2017-11-14 | $53.80 | $53.87 | $53.80 | $53.87 | $50.50 | 201 |
2017-11-13 | $53.88 | $53.88 | $53.88 | $53.88 | $50.51 | 119 |
2017-11-10 | $53.72 | $53.97 | $53.72 | $53.97 | $50.59 | 1,447 |
2017-11-09 | $54.21 | $54.21 | $54.21 | $54.21 | $50.82 | 0 |
2017-11-08 | $54.21 | $54.21 | $54.21 | $54.21 | $50.82 | 100 |
2017-11-07 | $54.15 | $54.15 | $53.91 | $53.93 | $50.56 | 1,505 |
2017-11-06 | $53.85 | $53.85 | $53.85 | $53.85 | $50.48 | 0 |
2017-11-03 | $53.85 | $53.85 | $53.85 | $53.85 | $50.48 | 100 |
2017-11-02 | $53.67 | $53.67 | $53.67 | $53.67 | $50.31 | 102 |
2017-11-01 | $53.94 | $53.94 | $53.94 | $53.94 | $50.57 | 68 |
2017-10-31 | $53.62 | $53.94 | $53.62 | $53.94 | $50.57 | 1,008 |
2017-10-30 | $53.83 | $53.83 | $53.83 | $53.83 | $50.46 | 372 |
2017-10-27 | $53.83 | $53.83 | $53.83 | $53.83 | $50.46 | 118 |
2017-10-26 | $53.50 | $53.50 | $53.50 | $53.50 | $50.15 | 100 |
2017-10-25 | $53.13 | $53.13 | $53.13 | $53.13 | $49.81 | 100 |
2017-10-24 | $53.67 | $53.73 | $53.67 | $53.73 | $50.37 | 646 |
2017-10-23 | $53.69 | $53.88 | $53.67 | $53.67 | $50.32 | 1,321 |
2017-10-20 | $53.60 | $53.67 | $53.60 | $53.64 | $50.28 | 525 |
2017-10-19 | $53.50 | $53.50 | $53.50 | $53.50 | $50.15 | 101 |
2017-10-18 | $53.50 | $53.50 | $53.50 | $53.50 | $50.15 | 103 |
2017-10-17 | $53.24 | $53.24 | $53.24 | $53.24 | $49.91 | 0 |
2017-10-16 | $53.24 | $53.24 | $53.24 | $53.24 | $49.91 | 0 |
2017-10-13 | $53.24 | $53.24 | $53.24 | $53.24 | $49.91 | 0 |
2017-10-12 | $53.24 | $53.24 | $53.24 | $53.24 | $49.91 | 84 |
2017-10-11 | $53.24 | $53.24 | $53.24 | $53.24 | $49.91 | 3 |
2017-10-10 | $53.24 | $53.24 | $53.24 | $53.24 | $49.91 | 50 |
2017-10-09 | $53.24 | $53.24 | $53.24 | $53.24 | $49.91 | 51 |
2017-10-06 | $53.24 | $53.24 | $53.24 | $53.24 | $49.91 | 301 |
2017-10-05 | $53.14 | $53.14 | $53.14 | $53.14 | $49.82 | 521 |
2017-10-04 | $53.06 | $53.06 | $53.06 | $53.06 | $49.74 | 155 |
2017-10-03 | $52.83 | $52.83 | $52.83 | $52.83 | $49.53 | 115 |
2017-10-02 | $52.28 | $52.28 | $52.28 | $52.28 | $49.01 | 784 |
2017-09-29 | $52.27 | $52.27 | $52.27 | $52.27 | $49.00 | 0 |
2017-09-28 | $52.27 | $52.27 | $52.27 | $52.27 | $49.00 | 100 |
2017-09-27 | $52.06 | $52.06 | $52.06 | $52.06 | $48.81 | 5 |
2017-09-26 | $52.30 | $52.30 | $52.30 | $52.30 | $48.81 | 1 |
2017-09-25 | $52.30 | $52.30 | $52.30 | $52.30 | $48.81 | 7 |
2017-09-22 | $52.22 | $52.30 | $52.21 | $52.30 | $48.81 | 3,315 |
2017-09-21 | $52.59 | $52.59 | $52.59 | $52.59 | $49.08 | 0 |
2017-09-20 | $52.59 | $52.59 | $52.59 | $52.59 | $49.08 | 100 |
2017-09-19 | $52.59 | $52.59 | $52.59 | $52.59 | $49.08 | 1,691 |
2017-09-18 | $52.62 | $52.62 | $52.60 | $52.60 | $49.09 | 575 |
2017-09-15 | $52.19 | $52.19 | $52.19 | $52.19 | $48.71 | 0 |
2017-09-14 | $52.21 | $52.21 | $52.17 | $52.19 | $48.71 | 1,999 |
2017-09-13 | $52.33 | $52.39 | $52.22 | $52.39 | $48.89 | 2,753 |
2017-09-12 | $52.17 | $52.17 | $52.17 | $52.17 | $48.69 | 148 |
2017-09-11 | $51.68 | $52.17 | $51.68 | $52.17 | $48.69 | 1,885 |
2017-09-08 | $51.71 | $51.71 | $51.71 | $51.71 | $48.26 | 171 |
2017-09-07 | $51.57 | $51.57 | $51.57 | $51.57 | $48.13 | 1,000 |
2017-09-06 | $51.62 | $51.68 | $51.62 | $51.67 | $48.22 | 2,302 |
2017-09-05 | $51.93 | $51.93 | $51.93 | $51.93 | $48.46 | 45 |
2017-09-01 | $52.11 | $52.11 | $51.91 | $51.93 | $48.46 | 4,132 |
2017-08-31 | $51.75 | $51.76 | $51.74 | $51.74 | $48.29 | 1,811 |
2017-08-30 | $51.28 | $51.28 | $51.28 | $51.28 | $47.85 | 0 |
2017-08-29 | $51.29 | $51.31 | $51.28 | $51.28 | $47.85 | 497 |
2017-08-28 | $51.17 | $51.22 | $51.17 | $51.22 | $47.80 | 215 |
2017-08-25 | $51.38 | $51.38 | $51.38 | $51.38 | $47.95 | 0 |
2017-08-24 | $51.38 | $51.38 | $51.38 | $51.38 | $47.95 | 180 |
2017-08-23 | $51.11 | $51.11 | $51.11 | $51.11 | $47.69 | 0 |
2017-08-22 | $51.11 | $51.11 | $51.11 | $51.11 | $47.69 | 98 |
2017-08-21 | $51.11 | $51.11 | $51.11 | $51.11 | $47.69 | 0 |
2017-08-18 | $51.11 | $51.11 | $51.11 | $51.11 | $47.69 | 0 |
2017-08-17 | $51.11 | $51.11 | $51.11 | $51.11 | $47.69 | 194 |
2017-08-16 | $51.80 | $51.83 | $51.80 | $51.83 | $48.37 | 7,980 |
2017-08-15 | $51.59 | $51.66 | $51.58 | $51.63 | $48.18 | 2,038 |
2017-08-14 | $51.80 | $51.80 | $51.80 | $51.80 | $48.34 | 0 |
2017-08-11 | $51.80 | $51.80 | $51.80 | $51.80 | $48.34 | 54 |
2017-08-10 | $51.80 | $51.80 | $51.80 | $51.80 | $48.34 | 0 |
2017-08-09 | $51.80 | $51.80 | $51.80 | $51.80 | $48.34 | 110 |
2017-08-08 | $51.85 | $51.85 | $51.85 | $51.85 | $48.39 | 54 |
2017-08-07 | $52.06 | $52.06 | $51.72 | $51.85 | $48.39 | 613 |
2017-08-04 | $51.67 | $51.72 | $51.67 | $51.72 | $48.26 | 482 |
2017-08-03 | $52.00 | $52.00 | $52.00 | $52.00 | $48.53 | 469 |
2017-08-02 | $51.57 | $51.67 | $51.57 | $51.57 | $48.13 | 4,794 |
2017-08-01 | $51.75 | $51.75 | $51.75 | $51.75 | $48.30 | 18 |
2017-07-31 | $51.75 | $51.75 | $51.75 | $51.75 | $48.30 | 185 |
2017-07-28 | $51.75 | $51.75 | $51.75 | $51.75 | $48.29 | 0 |
2017-07-27 | $51.68 | $51.76 | $51.68 | $51.75 | $48.29 | 654 |
2017-07-26 | $51.64 | $51.64 | $51.64 | $51.64 | $48.19 | 0 |
2017-07-25 | $51.64 | $51.64 | $51.64 | $51.64 | $48.19 | 1 |
2017-07-24 | $51.64 | $51.64 | $51.64 | $51.64 | $48.19 | 0 |
2017-07-21 | $51.57 | $51.64 | $51.57 | $51.64 | $48.19 | 349 |
2017-07-20 | $51.99 | $51.99 | $51.56 | $51.56 | $48.12 | 600 |
2017-07-19 | $51.61 | $51.71 | $51.61 | $51.71 | $48.25 | 1,011 |
2017-07-18 | $51.01 | $51.31 | $51.01 | $51.31 | $47.89 | 1,021 |
2017-07-17 | $51.26 | $51.26 | $51.26 | $51.26 | $47.84 | 30 |
2017-07-14 | $51.32 | $51.32 | $51.26 | $51.26 | $47.84 | 5,124 |
2017-07-13 | $51.03 | $51.04 | $51.03 | $51.04 | $47.63 | 1,609 |
2017-07-12 | $50.95 | $50.95 | $50.95 | $50.95 | $47.55 | 578 |
2017-07-11 | $50.75 | $50.75 | $50.75 | $50.75 | $47.36 | 9 |
2017-07-10 | $50.91 | $50.91 | $50.63 | $50.75 | $47.36 | 3,041 |
2017-07-07 | $50.57 | $50.57 | $50.57 | $50.57 | $47.20 | 200 |
2017-07-06 | $50.40 | $50.40 | $50.40 | $50.40 | $47.04 | 200 |
2017-07-05 | $50.66 | $50.66 | $50.66 | $50.66 | $47.28 | 50 |
2017-07-03 | $50.66 | $50.66 | $50.66 | $50.66 | $47.28 | 22 |
2017-06-30 | $50.59 | $50.66 | $50.59 | $50.66 | $47.28 | 352 |
2017-06-29 | $50.75 | $50.75 | $50.25 | $50.28 | $46.92 | 1,250 |
2017-06-28 | $50.84 | $50.84 | $50.84 | $50.84 | $47.44 | 2 |
2017-06-27 | $50.87 | $50.87 | $50.84 | $50.84 | $47.44 | 2,003 |
2017-06-26 | $51.17 | $51.17 | $51.15 | $51.15 | $47.74 | 1,108 |
2017-06-23 | $51.14 | $51.14 | $50.87 | $50.87 | $47.47 | 919 |
2017-06-22 | $51.03 | $51.03 | $50.83 | $50.87 | $47.47 | 1,349 |
2017-06-21 | $50.80 | $50.86 | $50.80 | $50.86 | $47.47 | 275 |
2017-06-20 | $51.04 | $51.04 | $51.04 | $51.04 | $47.44 | 140 |
2017-06-19 | $51.02 | $51.02 | $51.02 | $51.02 | $47.42 | 31 |
2017-06-16 | $51.02 | $51.02 | $51.02 | $51.02 | $47.42 | 1 |
2017-06-15 | $50.68 | $51.02 | $50.68 | $51.02 | $47.42 | 674 |
2017-06-14 | $50.62 | $50.62 | $50.62 | $50.62 | $47.05 | 0 |
2017-06-13 | $50.62 | $50.62 | $50.62 | $50.62 | $47.05 | 114 |
2017-06-12 | $50.62 | $50.62 | $50.62 | $50.62 | $47.05 | 1,000 |
2017-06-09 | $50.59 | $50.59 | $50.59 | $50.59 | $47.02 | 1,217 |
2017-06-08 | $50.96 | $50.98 | $50.93 | $50.93 | $47.34 | 6,810 |
2017-06-07 | $50.77 | $50.77 | $50.77 | $50.77 | $47.19 | 1 |
2017-06-06 | $50.82 | $50.88 | $50.77 | $50.77 | $47.19 | 1,854 |
2017-06-05 | $50.94 | $50.94 | $50.94 | $50.94 | $47.35 | 1 |
2017-06-02 | $50.94 | $50.94 | $50.94 | $50.94 | $47.35 | 111 |
2017-06-01 | $50.34 | $50.34 | $50.34 | $50.34 | $46.79 | 0 |
2017-05-31 | $50.48 | $50.48 | $50.34 | $50.34 | $46.79 | 1,181 |
2017-05-30 | $50.55 | $50.55 | $50.55 | $50.55 | $46.99 | 315 |
2017-05-26 | $50.55 | $50.55 | $50.55 | $50.55 | $46.99 | 110 |
2017-05-25 | $49.76 | $49.76 | $49.76 | $49.76 | $46.25 | 0 |
2017-05-24 | $49.76 | $49.76 | $49.76 | $49.76 | $46.25 | 0 |
2017-05-23 | $49.76 | $49.76 | $49.76 | $49.76 | $46.25 | 0 |
2017-05-22 | $49.76 | $49.76 | $49.76 | $49.76 | $46.25 | 220 |
2017-05-19 | $49.75 | $49.75 | $49.75 | $49.75 | $46.24 | 20 |
2017-05-18 | $49.75 | $49.75 | $49.75 | $49.75 | $46.24 | 25 |
2017-05-17 | $49.75 | $49.75 | $49.75 | $49.75 | $46.24 | 207 |
2017-05-16 | $49.80 | $49.80 | $49.80 | $49.80 | $46.29 | 0 |
2017-05-15 | $49.80 | $49.80 | $49.80 | $49.80 | $46.29 | 13 |
2017-05-12 | $49.80 | $49.80 | $49.80 | $49.80 | $46.29 | 20 |
2017-05-11 | $49.75 | $49.80 | $49.75 | $49.80 | $46.29 | 1,970 |
2017-05-10 | $49.85 | $49.85 | $49.85 | $49.85 | $46.34 | 260 |
2017-05-09 | $49.80 | $49.80 | $49.80 | $49.80 | $46.29 | 150 |
2017-05-08 | $49.70 | $49.70 | $49.70 | $49.70 | $46.19 | 140 |
2017-05-05 | $49.70 | $49.70 | $49.70 | $49.70 | $46.19 | 500 |
2017-05-04 | $49.69 | $49.80 | $49.69 | $49.80 | $46.29 | 565 |
2017-05-03 | $49.57 | $49.57 | $49.57 | $49.57 | $46.07 | 210 |
2017-05-02 | $49.74 | $49.74 | $49.74 | $49.74 | $46.24 | 20 |
2017-05-01 | $49.74 | $49.74 | $49.74 | $49.74 | $46.24 | 263 |
2017-04-28 | $49.72 | $49.72 | $49.72 | $49.72 | $46.22 | 0 |
2017-04-27 | $49.72 | $49.72 | $49.72 | $49.72 | $46.22 | 241 |
2017-04-26 | $49.81 | $49.81 | $49.81 | $49.81 | $46.29 | 218 |
2017-04-25 | $49.57 | $49.60 | $49.57 | $49.57 | $46.08 | 1,304 |
2017-04-24 | $49.22 | $49.41 | $49.22 | $49.41 | $45.93 | 704 |
2017-04-21 | $49.11 | $49.11 | $49.11 | $49.11 | $45.65 | 50 |
2017-04-20 | $49.11 | $49.11 | $49.11 | $49.11 | $45.65 | 403 |
2017-04-19 | $48.73 | $48.76 | $48.43 | $48.43 | $45.02 | 1,200 |
2017-04-18 | $48.57 | $48.58 | $48.57 | $48.58 | $45.16 | 360 |
2017-04-17 | $48.43 | $48.49 | $48.43 | $48.49 | $45.07 | 1,256 |
2017-04-13 | $48.72 | $48.72 | $48.72 | $48.72 | $45.28 | 0 |
2017-04-12 | $48.72 | $48.72 | $48.72 | $48.72 | $45.28 | 510 |
2017-04-11 | $48.87 | $48.87 | $48.87 | $48.87 | $45.42 | 41 |
2017-04-10 | $48.82 | $48.88 | $48.82 | $48.87 | $45.42 | 1,220 |
2017-04-07 | $49.00 | $49.00 | $49.00 | $49.00 | $45.55 | 10 |
2017-04-06 | $49.00 | $49.00 | $49.00 | $49.00 | $45.55 | 88 |
2017-04-05 | $49.00 | $49.00 | $49.00 | $49.00 | $45.55 | 238 |
2017-04-04 | $48.80 | $48.80 | $48.80 | $48.80 | $45.36 | 93 |
2017-04-03 | $49.25 | $49.25 | $48.80 | $48.80 | $45.36 | 1,676 |
2017-03-31 | $48.97 | $48.97 | $48.97 | $48.97 | $45.52 | 35 |
2017-03-30 | $48.97 | $48.97 | $48.97 | $48.97 | $45.52 | 151 |
2017-03-29 | $48.57 | $48.57 | $48.57 | $48.57 | $45.15 | 6 |
2017-03-28 | $48.57 | $48.57 | $48.57 | $48.57 | $45.15 | 60 |
2017-03-27 | $48.12 | $48.60 | $48.11 | $48.57 | $45.15 | 2,741 |
2017-03-24 | $48.75 | $48.78 | $48.65 | $48.65 | $45.22 | 659 |
2017-03-23 | $48.86 | $48.86 | $48.86 | $48.86 | $45.42 | 301 |
2017-03-22 | $48.67 | $48.67 | $48.40 | $48.49 | $45.07 | 1,105 |
2017-03-21 | $49.00 | $49.00 | $48.92 | $48.92 | $45.23 | 300 |
2017-03-20 | $49.61 | $49.61 | $49.61 | $49.61 | $45.86 | 240 |
2017-03-17 | $49.60 | $49.63 | $49.60 | $49.63 | $45.88 | 260 |
2017-03-16 | $49.58 | $49.63 | $49.58 | $49.63 | $45.89 | 487 |
2017-03-15 | $49.20 | $49.43 | $49.20 | $49.43 | $45.70 | 738 |
2017-03-14 | $49.15 | $49.31 | $49.15 | $49.31 | $45.59 | 11,851 |
2017-03-13 | $49.40 | $49.44 | $49.30 | $49.39 | $45.66 | 2,377 |
2017-03-10 | $49.36 | $49.43 | $49.36 | $49.43 | $45.70 | 301 |
2017-03-09 | $49.32 | $49.38 | $49.17 | $49.17 | $45.46 | 1,796 |
2017-03-08 | $49.20 | $49.20 | $49.20 | $49.20 | $45.49 | 110 |
2017-03-07 | $49.29 | $49.29 | $49.29 | $49.29 | $45.56 | 60 |
2017-03-06 | $49.29 | $49.29 | $49.29 | $49.29 | $45.56 | 249 |
2017-03-03 | $49.43 | $49.53 | $49.43 | $49.49 | $45.75 | 2,501 |
2017-03-02 | $49.63 | $49.69 | $49.52 | $49.52 | $45.78 | 54,775 |
2017-03-01 | $49.15 | $49.15 | $49.15 | $49.15 | $45.44 | 20 |
2017-02-28 | $49.09 | $49.15 | $49.03 | $49.15 | $45.44 | 546 |
2017-02-27 | $49.33 | $49.33 | $49.22 | $49.22 | $45.50 | 446 |
2017-02-24 | $49.11 | $49.11 | $49.11 | $49.11 | $45.40 | 3 |
2017-02-23 | $49.38 | $49.38 | $49.11 | $49.11 | $45.40 | 700 |
2017-02-22 | $49.18 | $49.18 | $49.18 | $49.18 | $45.47 | 0 |
2017-02-21 | $49.10 | $49.18 | $49.04 | $49.18 | $45.47 | 1,086 |
2017-02-17 | $48.56 | $48.56 | $48.56 | $48.56 | $44.89 | 0 |
2017-02-16 | $48.56 | $48.56 | $48.56 | $48.56 | $44.89 | 1,118 |
2017-02-15 | $48.54 | $48.54 | $48.54 | $48.54 | $44.88 | 400 |
2017-02-14 | $48.10 | $48.26 | $48.10 | $48.22 | $44.58 | 1,206 |
2017-02-13 | $47.30 | $47.30 | $47.30 | $47.30 | $43.73 | 0 |
2017-02-10 | $47.30 | $47.30 | $47.30 | $47.30 | $43.73 | 0 |
2017-02-09 | $47.30 | $47.30 | $47.30 | $47.30 | $43.73 | 18 |
2017-02-08 | $47.30 | $47.30 | $47.30 | $47.30 | $43.73 | 800 |
2017-02-07 | $47.27 | $47.27 | $47.27 | $47.27 | $43.70 | 0 |
2017-02-06 | $47.27 | $47.27 | $47.27 | $47.27 | $43.70 | 200 |
2017-02-03 | $46.99 | $46.99 | $46.99 | $46.99 | $43.45 | 0 |
2017-02-02 | $46.97 | $46.99 | $46.97 | $46.99 | $43.45 | 1,000 |
2017-02-01 | $47.03 | $47.03 | $47.03 | $47.03 | $43.48 | 0 |
2017-01-31 | $46.87 | $47.04 | $46.82 | $47.03 | $43.48 | 7,262 |
2017-01-30 | $47.27 | $47.27 | $47.27 | $47.27 | $43.70 | 0 |
2017-01-27 | $47.30 | $47.30 | $47.27 | $47.27 | $43.70 | 1,600 |
2017-01-26 | $47.38 | $47.38 | $47.38 | $47.38 | $43.81 | 115 |
2017-01-25 | $47.37 | $47.38 | $47.37 | $47.38 | $43.80 | 525 |
2017-01-24 | $46.62 | $46.62 | $46.62 | $46.62 | $43.10 | 0 |
2017-01-23 | $46.77 | $46.77 | $46.62 | $46.62 | $43.10 | 365 |
2017-01-20 | $46.59 | $46.59 | $46.59 | $46.59 | $43.07 | 0 |
2017-01-19 | $46.83 | $46.83 | $46.59 | $46.59 | $43.07 | 1,234 |
2017-01-18 | $46.60 | $46.60 | $46.60 | $46.60 | $43.08 | 0 |
2017-01-17 | $46.60 | $46.60 | $46.60 | $46.60 | $43.08 | 500 |
2017-01-13 | $46.97 | $46.97 | $46.97 | $46.97 | $43.42 | 535 |
2017-01-12 | $46.72 | $46.72 | $46.72 | $46.72 | $43.19 | 12 |
2017-01-11 | $46.72 | $46.72 | $46.72 | $46.72 | $43.19 | 100 |
2017-01-10 | $46.75 | $46.75 | $46.75 | $46.75 | $43.22 | 500 |
2017-01-09 | $46.84 | $46.84 | $46.84 | $46.84 | $43.31 | 0 |
2017-01-06 | $46.82 | $46.84 | $46.82 | $46.84 | $43.31 | 1,425 |
2017-01-05 | $46.50 | $46.50 | $46.50 | $46.50 | $42.99 | 100 |
2017-01-04 | $46.64 | $46.64 | $46.64 | $46.64 | $43.12 | 200 |
2017-01-03 | $46.59 | $46.59 | $46.26 | $46.36 | $42.86 | 2,261 |
2016-12-30 | $46.07 | $46.13 | $46.00 | $46.00 | $42.53 | 707 |
2016-12-29 | $46.55 | $46.55 | $46.55 | $46.55 | $43.04 | 0 |
2016-12-28 | $46.72 | $46.81 | $46.55 | $46.55 | $43.04 | 1,528 |
2016-12-27 | $46.75 | $46.75 | $46.75 | $46.75 | $43.22 | 110 |
2016-12-23 | $46.47 | $46.47 | $46.47 | $46.47 | $42.96 | 0 |
2016-12-22 | $46.47 | $46.47 | $46.47 | $46.47 | $42.96 | 1 |
2016-12-21 | $46.47 | $46.47 | $46.47 | $46.47 | $42.96 | 59 |
2016-12-20 | $46.65 | $46.65 | $46.65 | $46.65 | $42.97 | 0 |
2016-12-19 | $46.74 | $46.74 | $46.65 | $46.65 | $42.97 | 475 |
2016-12-16 | $46.70 | $46.70 | $46.70 | $46.70 | $43.02 | 50 |
2016-12-15 | $46.75 | $46.75 | $46.70 | $46.70 | $43.02 | 1,565 |
2016-12-14 | $46.71 | $46.73 | $46.37 | $46.37 | $42.72 | 2,300 |
2016-12-13 | $46.35 | $46.35 | $46.35 | $46.35 | $42.69 | 0 |
2016-12-12 | $46.51 | $46.58 | $46.35 | $46.35 | $42.69 | 2,552 |
2016-12-09 | $46.57 | $46.57 | $46.54 | $46.54 | $42.87 | 888 |
2016-12-08 | $46.33 | $46.33 | $46.27 | $46.27 | $42.62 | 4,218 |
2016-12-07 | $45.15 | $45.15 | $45.15 | $45.15 | $41.59 | 36 |
2016-12-06 | $45.15 | $45.15 | $45.15 | $45.15 | $41.59 | 27 |
2016-12-05 | $45.15 | $45.15 | $45.15 | $45.15 | $41.59 | 0 |
2016-12-02 | $45.24 | $45.24 | $45.15 | $45.15 | $41.59 | 200 |
2016-12-01 | $45.39 | $45.39 | $45.39 | $45.39 | $41.81 | 0 |
2016-11-30 | $45.64 | $45.64 | $45.39 | $45.39 | $41.81 | 2,449 |
2016-11-29 | $45.50 | $45.50 | $45.50 | $45.50 | $41.91 | 0 |
2016-11-28 | $45.50 | $45.50 | $45.50 | $45.50 | $41.91 | 500 |
2016-11-25 | $45.37 | $45.37 | $45.37 | $45.37 | $41.79 | 0 |
2016-11-23 | $45.37 | $45.37 | $45.37 | $45.37 | $41.79 | 0 |
2016-11-22 | $45.37 | $45.37 | $45.37 | $45.37 | $41.79 | 0 |
2016-11-21 | $45.37 | $45.37 | $45.37 | $45.37 | $41.79 | 100 |
2016-11-18 | $44.82 | $44.82 | $44.82 | $44.82 | $41.29 | 0 |
2016-11-17 | $44.82 | $44.82 | $44.82 | $44.82 | $41.29 | 47 |
2016-11-16 | $44.89 | $44.89 | $44.80 | $44.82 | $41.29 | 1,634 |
2016-11-15 | $44.78 | $44.78 | $44.78 | $44.78 | $41.24 | 0 |
2016-11-14 | $44.62 | $44.78 | $44.62 | $44.78 | $41.24 | 263 |
2016-11-11 | $43.07 | $43.07 | $43.07 | $43.07 | $39.68 | 52 |
2016-11-10 | $43.07 | $43.07 | $43.07 | $43.07 | $39.68 | 43 |
2016-11-09 | $43.07 | $43.07 | $43.07 | $43.07 | $39.68 | 4 |
2016-11-08 | $43.07 | $43.07 | $43.07 | $43.07 | $39.68 | 35 |
2016-11-07 | $43.07 | $43.07 | $43.07 | $43.07 | $39.68 | 0 |
2016-11-04 | $43.07 | $43.07 | $43.07 | $43.07 | $39.68 | 241 |
2016-11-03 | $44.00 | $44.00 | $44.00 | $44.00 | $40.53 | 0 |
2016-11-02 | $44.00 | $44.00 | $44.00 | $44.00 | $40.53 | 50 |
2016-11-01 | $44.00 | $44.00 | $44.00 | $44.00 | $40.53 | 0 |
2016-10-31 | $44.00 | $44.00 | $44.00 | $44.00 | $40.53 | 69 |
2016-10-28 | $44.17 | $44.17 | $44.00 | $44.00 | $40.53 | 480 |
2016-10-27 | $44.21 | $44.21 | $44.21 | $44.21 | $40.72 | 129 |
2016-10-26 | $44.26 | $44.26 | $44.26 | $44.26 | $40.77 | 0 |
2016-10-25 | $44.21 | $44.33 | $44.21 | $44.26 | $40.77 | 662 |
2016-10-24 | $44.46 | $44.46 | $44.38 | $44.38 | $40.88 | 4,251 |
2016-10-21 | $44.06 | $44.20 | $44.06 | $44.11 | $40.63 | 3,351 |
2016-10-20 | $44.25 | $44.25 | $44.25 | $44.25 | $40.76 | 300 |
2016-10-19 | $44.05 | $44.05 | $44.05 | $44.05 | $40.58 | 0 |
2016-10-18 | $44.05 | $44.05 | $44.05 | $44.05 | $40.58 | 500 |
2016-10-17 | $43.90 | $43.95 | $43.90 | $43.95 | $40.48 | 1,294 |
2016-10-14 | $44.00 | $44.00 | $44.00 | $44.00 | $40.53 | 100 |
2016-10-13 | $43.72 | $43.72 | $43.72 | $43.72 | $40.27 | 1,100 |
2016-10-12 | $44.06 | $44.06 | $44.06 | $44.06 | $40.59 | 400 |
2016-10-11 | $44.50 | $44.50 | $44.50 | $44.50 | $40.99 | 29 |
2016-10-10 | $44.50 | $44.50 | $44.50 | $44.50 | $40.99 | 1,500 |
2016-10-07 | $44.37 | $44.37 | $44.37 | $44.37 | $40.87 | 0 |
2016-10-06 | $44.37 | $44.37 | $44.37 | $44.37 | $40.87 | 0 |
2016-10-05 | $44.47 | $44.47 | $44.37 | $44.37 | $40.87 | 600 |
2016-10-04 | $44.36 | $44.36 | $44.18 | $44.18 | $40.70 | 452 |
2016-10-03 | $44.47 | $44.47 | $44.47 | $44.47 | $40.96 | 1 |
2016-09-30 | $44.47 | $44.47 | $44.47 | $44.47 | $40.96 | 6 |
2016-09-29 | $44.47 | $44.47 | $44.47 | $44.47 | $40.96 | 0 |
2016-09-28 | $44.47 | $44.47 | $44.47 | $44.47 | $40.96 | 100 |
2016-09-27 | $44.60 | $44.60 | $44.50 | $44.60 | $41.08 | 1,475 |
2016-09-26 | $44.35 | $44.35 | $44.35 | $44.35 | $40.85 | 112 |
2016-09-23 | $44.72 | $44.72 | $44.72 | $44.72 | $41.19 | 100 |
2016-09-22 | $44.35 | $44.35 | $44.35 | $44.35 | $40.85 | 0 |
2016-09-21 | $44.35 | $44.35 | $44.35 | $44.35 | $40.85 | 125 |
2016-09-20 | $44.18 | $44.18 | $44.18 | $44.18 | $40.52 | 0 |
2016-09-19 | $44.18 | $44.18 | $44.18 | $44.18 | $40.52 | 0 |
2016-09-16 | $44.18 | $44.18 | $44.18 | $44.18 | $40.52 | 0 |
2016-09-15 | $44.18 | $44.18 | $44.18 | $44.18 | $40.52 | 0 |
2016-09-14 | $44.18 | $44.18 | $44.18 | $44.18 | $40.52 | 0 |
2016-09-13 | $44.08 | $44.18 | $44.08 | $44.18 | $40.52 | 522 |
2016-09-12 | $45.15 | $45.15 | $45.15 | $45.15 | $41.41 | 50 |
2016-09-09 | $45.15 | $45.15 | $45.15 | $45.15 | $41.41 | 58 |
2016-09-08 | $45.15 | $45.15 | $45.15 | $45.15 | $41.41 | 7 |
2016-09-07 | $45.15 | $45.15 | $45.15 | $45.15 | $41.41 | 636 |
2016-09-06 | $45.19 | $45.19 | $45.19 | $45.19 | $41.44 | 0 |
2016-09-02 | $45.19 | $45.19 | $45.19 | $45.19 | $41.44 | 0 |
2016-09-01 | $45.19 | $45.19 | $45.19 | $45.19 | $41.44 | 0 |
2016-08-31 | $45.19 | $45.19 | $45.19 | $45.19 | $41.44 | 0 |
2016-08-30 | $45.19 | $45.19 | $45.19 | $45.19 | $41.44 | 0 |
2016-08-29 | $45.07 | $45.19 | $45.07 | $45.19 | $41.44 | 708 |
2016-08-26 | $44.96 | $45.06 | $44.96 | $45.06 | $41.32 | 320 |
2016-08-25 | $45.40 | $45.40 | $45.40 | $45.40 | $41.64 | 4 |
2016-08-24 | $45.40 | $45.40 | $45.40 | $45.40 | $41.64 | 1 |
2016-08-23 | $45.40 | $45.40 | $45.40 | $45.40 | $41.64 | 191 |
2016-08-22 | $45.26 | $45.26 | $45.26 | $45.26 | $41.51 | 150 |
2016-08-19 | $45.10 | $45.10 | $45.10 | $45.10 | $41.36 | 119 |
2016-08-18 | $44.88 | $44.88 | $44.88 | $44.88 | $41.16 | 0 |
2016-08-17 | $44.88 | $44.88 | $44.88 | $44.88 | $41.16 | 12,067 |
2016-08-16 | $45.14 | $45.14 | $45.14 | $45.14 | $41.40 | 500 |
2016-08-15 | $45.44 | $45.44 | $45.24 | $45.34 | $41.58 | 1,110 |
2016-08-12 | $44.98 | $44.98 | $44.98 | $44.98 | $41.25 | 53 |
2016-08-11 | $44.98 | $44.98 | $44.98 | $44.98 | $41.25 | 0 |
2016-08-10 | $44.98 | $44.98 | $44.98 | $44.98 | $41.25 | 0 |
2016-08-09 | $44.98 | $44.98 | $44.98 | $44.98 | $41.25 | 0 |
2016-08-08 | $44.95 | $44.98 | $44.95 | $44.98 | $41.25 | 351 |
2016-08-05 | $45.05 | $45.19 | $45.05 | $45.19 | $41.44 | 1,150 |
2016-08-04 | $44.64 | $44.64 | $44.64 | $44.64 | $40.94 | 90 |
2016-08-03 | $44.69 | $44.69 | $44.64 | $44.64 | $40.94 | 1,400 |
2016-08-02 | $44.58 | $44.58 | $44.58 | $44.58 | $40.88 | 100 |
2016-08-01 | $44.76 | $44.76 | $44.76 | $44.76 | $41.05 | 169 |
2016-07-29 | $44.88 | $44.88 | $44.88 | $44.88 | $41.16 | 1,157 |
2016-07-28 | $44.88 | $44.88 | $44.88 | $44.88 | $41.16 | 0 |
2016-07-27 | $44.88 | $44.88 | $44.87 | $44.88 | $41.16 | 1,000 |
2016-07-26 | $44.76 | $44.85 | $44.76 | $44.77 | $41.06 | 1,327 |
2016-07-25 | $44.61 | $44.61 | $44.61 | $44.61 | $40.92 | 0 |
2016-07-22 | $44.61 | $44.61 | $44.61 | $44.61 | $40.92 | 0 |
2016-07-21 | $44.73 | $44.73 | $44.61 | $44.61 | $40.92 | 625 |
2016-07-20 | $44.91 | $44.91 | $44.88 | $44.88 | $41.16 | 1,414 |
2016-07-19 | $44.57 | $44.57 | $44.57 | $44.57 | $40.88 | 0 |
2016-07-18 | $44.57 | $44.57 | $44.57 | $44.57 | $40.88 | 272 |
2016-07-15 | $44.58 | $44.65 | $44.58 | $44.65 | $40.95 | 1,300 |
2016-07-14 | $44.68 | $44.69 | $44.50 | $44.50 | $40.81 | 2,100 |
2016-07-13 | $44.04 | $44.04 | $44.04 | $44.04 | $40.39 | 0 |
2016-07-12 | $44.04 | $44.04 | $44.04 | $44.04 | $40.39 | 0 |
2016-07-11 | $44.00 | $44.13 | $44.00 | $44.04 | $40.39 | 6,111 |
2016-07-08 | $43.64 | $43.68 | $43.64 | $43.67 | $40.05 | 923 |
2016-07-07 | $43.26 | $43.26 | $43.26 | $43.26 | $39.67 | 230 |
2016-07-06 | $42.94 | $42.94 | $42.94 | $42.94 | $39.38 | 0 |
2016-07-05 | $42.94 | $42.94 | $42.94 | $42.94 | $39.38 | 401 |
2016-07-01 | $43.15 | $43.15 | $43.15 | $43.15 | $39.57 | 504 |
2016-06-30 | $42.59 | $42.62 | $42.56 | $42.62 | $39.09 | 1,000 |
2016-06-29 | $42.47 | $42.57 | $42.33 | $42.54 | $39.01 | 11,030 |
2016-06-28 | $41.55 | $41.55 | $41.55 | $41.55 | $38.11 | 650 |
2016-06-27 | $41.18 | $41.18 | $41.11 | $41.12 | $37.71 | 7,364 |
2016-06-24 | $42.65 | $42.65 | $42.01 | $42.01 | $38.53 | 2,704 |
2016-06-23 | $43.30 | $43.46 | $43.30 | $43.46 | $39.86 | 330 |
2016-06-22 | $42.95 | $42.95 | $42.95 | $42.95 | $39.39 | 34 |
2016-06-21 | $43.13 | $43.13 | $43.13 | $43.13 | $39.39 | 200 |
2016-06-20 | $42.50 | $42.50 | $42.50 | $42.50 | $38.82 | 0 |
2016-06-17 | $42.50 | $42.50 | $42.50 | $42.50 | $38.82 | 0 |
2016-06-16 | $42.50 | $42.50 | $42.50 | $42.50 | $38.82 | 2,000 |
2016-06-15 | $42.73 | $42.73 | $42.73 | $42.73 | $39.03 | 0 |
2016-06-14 | $42.73 | $42.73 | $42.73 | $42.73 | $39.03 | 170 |
2016-06-13 | $43.35 | $43.35 | $43.14 | $43.14 | $39.40 | 550 |
2016-06-10 | $43.37 | $43.37 | $43.27 | $43.27 | $39.52 | 817 |
2016-06-09 | $43.76 | $43.76 | $43.76 | $43.76 | $39.97 | 55 |
2016-06-08 | $43.75 | $43.76 | $43.75 | $43.76 | $39.97 | 650 |
2016-06-07 | $43.66 | $43.74 | $43.66 | $43.74 | $39.95 | 1,645 |
2016-06-06 | $43.67 | $43.67 | $43.63 | $43.65 | $39.87 | 2,750 |
2016-06-03 | $43.31 | $43.31 | $43.31 | $43.31 | $39.55 | 200 |
2016-06-02 | $43.34 | $43.47 | $43.29 | $43.29 | $39.54 | 1,322 |
2016-06-01 | $43.32 | $43.32 | $43.32 | $43.32 | $39.57 | 700 |
2016-05-31 | $43.13 | $43.13 | $43.13 | $43.13 | $39.39 | 0 |
2016-05-27 | $43.33 | $43.33 | $43.13 | $43.13 | $39.39 | 2,013 |
2016-05-26 | $43.14 | $43.14 | $43.14 | $43.14 | $39.40 | 1 |
2016-05-25 | $43.05 | $43.16 | $43.04 | $43.14 | $39.40 | 10,404 |
2016-05-24 | $42.57 | $42.93 | $42.57 | $42.87 | $39.15 | 1,950 |
2016-05-23 | $42.20 | $42.40 | $42.20 | $42.31 | $38.64 | 1,309 |
2016-05-20 | $42.46 | $42.54 | $42.42 | $42.42 | $38.74 | 733 |
2016-05-19 | $42.11 | $42.12 | $42.00 | $42.12 | $38.47 | 765 |
2016-05-18 | $42.41 | $42.58 | $42.37 | $42.58 | $38.89 | 435 |
2016-05-17 | $42.13 | $42.13 | $42.13 | $42.13 | $38.48 | 215 |
2016-05-16 | $42.50 | $42.50 | $42.50 | $42.50 | $38.82 | 253 |
2016-05-13 | $42.59 | $42.59 | $42.59 | $42.59 | $38.90 | 500 |
2016-05-12 | $42.48 | $42.61 | $42.48 | $42.61 | $38.92 | 1,200 |
2016-05-11 | $42.95 | $42.95 | $42.80 | $42.80 | $39.09 | 1,500 |
2016-05-10 | $41.66 | $42.81 | $41.66 | $42.78 | $39.07 | 686 |
2016-05-09 | $42.61 | $42.65 | $42.59 | $42.63 | $38.94 | 2,030 |
2016-05-06 | $42.22 | $42.22 | $42.07 | $42.07 | $38.42 | 692 |
2016-05-05 | $42.26 | $42.26 | $42.26 | $42.26 | $38.60 | 2 |
2016-05-04 | $42.31 | $42.37 | $42.26 | $42.26 | $38.60 | 4,175 |
2016-05-03 | $42.50 | $42.65 | $42.50 | $42.65 | $38.95 | 570 |
2016-05-02 | $42.73 | $42.73 | $42.71 | $42.71 | $39.01 | 2,080 |
2016-04-29 | $42.49 | $42.49 | $42.49 | $42.49 | $38.81 | 100 |
2016-04-28 | $43.67 | $43.67 | $42.68 | $42.69 | $38.99 | 3,232 |
2016-04-27 | $42.99 | $43.09 | $42.99 | $43.00 | $39.27 | 4,541 |
2016-04-26 | $43.12 | $43.13 | $43.05 | $43.13 | $39.40 | 3,883 |
2016-04-25 | $43.30 | $43.30 | $43.30 | $43.30 | $39.55 | 1 |
2016-04-22 | $43.30 | $43.30 | $43.30 | $43.30 | $39.55 | 0 |
2016-04-21 | $43.41 | $43.41 | $43.29 | $43.30 | $39.55 | 2,651 |
2016-04-20 | $43.35 | $43.46 | $43.35 | $43.46 | $39.70 | 675 |
2016-04-19 | $43.32 | $43.32 | $43.32 | $43.32 | $39.57 | 532 |
2016-04-18 | $43.14 | $43.31 | $43.14 | $43.31 | $39.56 | 2,505 |
2016-04-15 | $43.01 | $43.01 | $43.01 | $43.01 | $39.28 | 4,650 |
2016-04-14 | $43.01 | $43.01 | $43.01 | $43.01 | $39.28 | 286 |
2016-04-13 | $42.97 | $42.97 | $42.78 | $42.86 | $39.15 | 10,549 |
2016-04-12 | $42.26 | $42.26 | $42.26 | $42.26 | $38.60 | 160 |
2016-04-11 | $42.42 | $42.48 | $42.39 | $42.39 | $38.72 | 922 |
2016-04-08 | $42.53 | $42.62 | $42.24 | $42.24 | $38.58 | 937 |
2016-04-07 | $42.40 | $42.40 | $42.20 | $42.20 | $38.54 | 1,176 |
2016-04-06 | $42.67 | $42.69 | $42.67 | $42.69 | $38.99 | 260 |
2016-04-05 | $42.32 | $42.32 | $42.32 | $42.32 | $38.65 | 212 |
2016-04-04 | $42.71 | $42.71 | $42.71 | $42.71 | $39.01 | 3 |
2016-04-01 | $42.71 | $42.71 | $42.71 | $42.71 | $39.01 | 62 |
2016-03-31 | $42.71 | $42.71 | $42.71 | $42.71 | $39.01 | 1 |
2016-03-30 | $42.75 | $42.77 | $42.71 | $42.71 | $39.01 | 701 |
2016-03-29 | $42.00 | $42.00 | $42.00 | $42.00 | $38.36 | 1,214 |
2016-03-28 | $42.18 | $42.26 | $42.04 | $42.12 | $38.47 | 11,624 |
2016-03-24 | $41.83 | $41.88 | $41.83 | $41.88 | $38.25 | 1,028 |
2016-03-23 | $42.52 | $42.52 | $42.52 | $42.52 | $38.83 | 0 |
2016-03-22 | $42.52 | $42.52 | $42.52 | $42.52 | $38.69 | 303 |
2016-03-21 | $42.31 | $42.31 | $42.30 | $42.30 | $38.49 | 380 |
2016-03-18 | $42.46 | $42.49 | $42.36 | $42.43 | $38.61 | 2,021 |
2016-03-17 | $42.09 | $42.12 | $42.09 | $42.12 | $38.33 | 755 |
2016-03-16 | $41.74 | $41.98 | $41.74 | $41.98 | $38.20 | 700 |
2016-03-15 | $41.74 | $41.86 | $41.66 | $41.86 | $38.09 | 6,045 |
2016-03-14 | $41.76 | $41.94 | $41.76 | $41.94 | $38.16 | 1,446 |
2016-03-11 | $41.73 | $41.98 | $41.73 | $41.84 | $38.07 | 1,465 |
2016-03-10 | $41.16 | $41.16 | $41.16 | $41.16 | $37.45 | 301 |
2016-03-09 | $41.29 | $41.29 | $41.14 | $41.27 | $37.55 | 1,524 |
2016-03-08 | $41.35 | $41.36 | $41.35 | $41.35 | $37.62 | 5,013 |
2016-03-07 | $41.37 | $41.41 | $41.35 | $41.38 | $37.65 | 1,508 |
2016-03-04 | $41.46 | $41.46 | $41.42 | $41.42 | $37.69 | 822 |
2016-03-03 | $41.18 | $41.26 | $41.08 | $41.26 | $37.55 | 1,605 |
2016-03-02 | $41.11 | $41.22 | $41.01 | $41.22 | $37.51 | 15,275 |
2016-03-01 | $40.44 | $40.95 | $40.44 | $40.95 | $37.26 | 1,417 |
2016-02-29 | $40.54 | $40.54 | $40.54 | $40.54 | $36.89 | 277 |
2016-02-26 | $40.54 | $40.54 | $40.54 | $40.54 | $36.89 | 0 |
2016-02-25 | $40.22 | $40.54 | $40.22 | $40.54 | $36.89 | 1,118 |
2016-02-24 | $40.11 | $40.12 | $39.34 | $40.10 | $36.49 | 5,885 |
2016-02-23 | $40.19 | $40.19 | $39.91 | $40.01 | $36.41 | 650 |
2016-02-22 | $40.03 | $40.28 | $40.03 | $40.28 | $36.65 | 698 |
2016-02-19 | $39.80 | $39.83 | $39.74 | $39.83 | $36.24 | 1,637 |
2016-02-18 | $39.76 | $39.94 | $39.76 | $39.82 | $36.23 | 1,350 |
2016-02-17 | $39.84 | $39.91 | $39.71 | $39.79 | $36.20 | 12,335 |
2016-02-16 | $39.06 | $39.38 | $38.97 | $39.31 | $35.77 | 39,983 |
2016-02-12 | $38.22 | $38.22 | $38.22 | $38.22 | $34.78 | 222 |
2016-02-11 | $37.93 | $38.02 | $37.70 | $37.97 | $34.55 | 3,165 |
2016-02-10 | $38.78 | $38.78 | $38.78 | $38.78 | $35.29 | 450 |
2016-02-09 | $38.55 | $38.55 | $38.55 | $38.55 | $35.08 | 333 |
2016-02-08 | $38.59 | $38.59 | $38.00 | $38.12 | $34.69 | 826 |
2016-02-05 | $39.47 | $39.47 | $38.83 | $38.83 | $35.33 | 828 |
2016-02-04 | $38.73 | $38.73 | $38.73 | $38.73 | $35.24 | 70 |
2016-02-03 | $39.56 | $39.56 | $38.73 | $38.73 | $35.24 | 400 |
2016-02-02 | $40.27 | $40.27 | $40.27 | $40.27 | $36.64 | 87 |
2016-02-01 | $40.07 | $40.27 | $40.07 | $40.27 | $36.64 | 370 |
2016-01-29 | $39.59 | $39.59 | $39.59 | $39.59 | $36.02 | 111 |
2016-01-28 | $39.15 | $39.15 | $39.15 | $39.15 | $35.62 | 344 |
2016-01-27 | $39.24 | $39.36 | $39.24 | $39.35 | $35.80 | 1,088 |
2016-01-26 | $39.40 | $39.45 | $39.31 | $39.38 | $35.83 | 3,560 |
2016-01-25 | $39.26 | $39.38 | $39.25 | $39.25 | $35.71 | 566 |
2016-01-22 | $39.40 | $39.49 | $39.31 | $39.49 | $35.93 | 1,510 |
2016-01-21 | $39.19 | $39.22 | $38.77 | $39.00 | $35.49 | 5,410 |
2016-01-20 | $38.29 | $38.60 | $38.29 | $38.60 | $35.12 | 749 |
2016-01-19 | $39.18 | $39.22 | $38.77 | $38.80 | $35.30 | 1,550 |
2016-01-15 | $39.02 | $39.02 | $38.78 | $38.95 | $35.44 | 960 |
2016-01-14 | $39.61 | $39.95 | $39.61 | $39.95 | $36.35 | 500 |
2016-01-13 | $40.30 | $40.30 | $39.29 | $39.43 | $35.88 | 956 |
2016-01-12 | $40.36 | $40.41 | $39.93 | $40.30 | $36.67 | 3,569 |
2016-01-11 | $39.96 | $40.07 | $39.44 | $40.04 | $36.43 | 2,582 |
2016-01-08 | $40.37 | $40.47 | $39.80 | $39.80 | $36.21 | 13,048 |
2016-01-07 | $40.72 | $40.82 | $40.37 | $40.37 | $36.73 | 29,924 |
2016-01-06 | $41.26 | $41.26 | $41.20 | $41.20 | $37.49 | 2,090 |
2016-01-05 | $41.75 | $41.79 | $41.50 | $41.70 | $37.94 | 6,998 |
2016-01-04 | $41.60 | $41.94 | $41.55 | $41.71 | $37.95 | 47,924 |
2015-12-31 | $42.64 | $42.70 | $42.45 | $42.45 | $38.63 | 15,317 |
2015-12-30 | $42.98 | $43.00 | $42.89 | $42.94 | $39.07 | 4,115 |
2015-12-29 | $43.01 | $43.08 | $43.01 | $43.08 | $39.20 | 1,726 |
2015-12-28 | $42.55 | $42.59 | $42.41 | $42.46 | $38.63 | 5,000 |
2015-12-24 | $42.67 | $42.67 | $42.67 | $42.67 | $38.82 | 600 |
2015-12-23 | $42.58 | $42.58 | $42.58 | $42.58 | $38.74 | 948 |
2015-12-22 | $41.99 | $42.16 | $41.99 | $42.16 | $38.36 | 1,070 |
2015-12-21 | $42.05 | $42.07 | $41.81 | $41.85 | $37.88 | 994 |
2015-12-18 | $42.36 | $42.37 | $41.96 | $41.96 | $37.98 | 1,296 |
2015-12-17 | $43.11 | $43.11 | $42.55 | $42.55 | $38.52 | 2,303 |
2015-12-16 | $42.60 | $43.16 | $42.60 | $43.16 | $39.07 | 900 |
2015-12-15 | $42.58 | $42.67 | $42.49 | $42.50 | $38.47 | 2,735 |
2015-12-14 | $42.10 | $42.10 | $41.74 | $42.03 | $38.05 | 1,796 |
2015-12-11 | $42.19 | $42.19 | $41.80 | $41.86 | $37.89 | 11,876 |
2015-12-10 | $42.70 | $42.70 | $42.70 | $42.70 | $38.66 | 375 |
2015-12-09 | $42.92 | $42.92 | $42.92 | $42.92 | $38.85 | 136 |
2015-12-08 | $42.90 | $42.92 | $42.86 | $42.92 | $38.85 | 500 |
2015-12-07 | $43.39 | $43.39 | $43.05 | $43.05 | $38.97 | 531 |
2015-12-04 | $43.09 | $43.34 | $43.05 | $43.34 | $39.23 | 6,196 |
2015-12-03 | $42.96 | $42.96 | $42.39 | $42.39 | $38.37 | 1,276 |
2015-12-02 | $43.51 | $43.51 | $43.09 | $43.11 | $39.02 | 1,093 |
2015-12-01 | $43.35 | $43.35 | $43.20 | $43.20 | $39.11 | 204 |
2015-11-30 | $43.22 | $43.22 | $43.04 | $43.08 | $39.00 | 33,851 |
2015-11-27 | $43.18 | $43.18 | $43.17 | $43.17 | $39.08 | 200 |
2015-11-25 | $43.10 | $43.10 | $43.10 | $43.10 | $39.01 | 0 |
2015-11-24 | $42.89 | $43.10 | $42.89 | $43.10 | $39.01 | 962 |
2015-11-23 | $43.23 | $43.24 | $43.20 | $43.20 | $39.11 | 6,683 |
2015-11-20 | $43.29 | $43.29 | $43.21 | $43.21 | $39.11 | 408 |
2015-11-19 | $43.01 | $43.05 | $43.01 | $43.02 | $38.94 | 29,043 |
2015-11-18 | $42.79 | $42.79 | $42.79 | $42.79 | $38.73 | 100 |
2015-11-17 | $42.27 | $42.27 | $42.25 | $42.25 | $38.25 | 536 |
2015-11-16 | $41.90 | $41.90 | $41.90 | $41.90 | $37.93 | 100 |
2015-11-13 | $41.93 | $41.94 | $41.82 | $41.82 | $37.86 | 988 |
2015-11-12 | $42.45 | $42.45 | $42.45 | $42.45 | $38.43 | 100 |
2015-11-11 | $42.87 | $42.87 | $42.87 | $42.87 | $38.80 | 2,000 |
2015-11-10 | $42.77 | $42.81 | $42.77 | $42.81 | $38.75 | 232 |
2015-11-09 | $42.82 | $42.82 | $42.82 | $42.82 | $38.76 | 300 |
2015-11-06 | $43.05 | $43.05 | $43.05 | $43.05 | $38.97 | 0 |
2015-11-05 | $43.05 | $43.05 | $43.05 | $43.05 | $38.97 | 1,100 |
2015-11-04 | $43.30 | $43.30 | $43.30 | $43.30 | $39.20 | 0 |
2015-11-03 | $43.21 | $43.30 | $43.21 | $43.30 | $39.20 | 10,431 |
2015-11-02 | $43.03 | $43.18 | $43.03 | $43.17 | $39.08 | 8,232 |
2015-10-30 | $42.81 | $42.81 | $42.81 | $42.81 | $38.75 | 0 |
2015-10-29 | $42.81 | $42.81 | $42.81 | $42.81 | $38.75 | 0 |
2015-10-28 | $42.71 | $42.81 | $42.71 | $42.81 | $38.75 | 300 |
2015-10-27 | $42.59 | $42.66 | $42.59 | $42.66 | $38.62 | 469 |
2015-10-26 | $42.72 | $42.72 | $42.65 | $42.70 | $38.65 | 2,359 |
2015-10-23 | $42.72 | $42.72 | $42.72 | $42.72 | $38.67 | 170 |
2015-10-22 | $41.77 | $41.77 | $41.77 | $41.77 | $37.81 | 0 |
2015-10-21 | $41.77 | $41.77 | $41.77 | $41.77 | $37.81 | 0 |
2015-10-20 | $41.73 | $41.95 | $41.72 | $41.77 | $37.81 | 1,300 |
2015-10-19 | $41.87 | $41.87 | $41.81 | $41.81 | $37.85 | 886 |
2015-10-16 | $41.63 | $41.63 | $41.63 | $41.63 | $37.68 | 100 |
2015-10-15 | $41.47 | $41.47 | $41.47 | $41.47 | $37.54 | 0 |
2015-10-14 | $41.47 | $41.47 | $41.47 | $41.47 | $37.54 | 0 |
2015-10-13 | $41.47 | $41.47 | $41.47 | $41.47 | $37.54 | 6,000 |
2015-10-12 | $41.41 | $41.47 | $41.37 | $41.47 | $37.54 | 101,441 |
2015-10-09 | $41.44 | $41.44 | $41.32 | $41.41 | $37.49 | 4,687 |
2015-10-08 | $41.26 | $41.26 | $41.26 | $41.26 | $37.35 | 100 |
2015-10-07 | $40.99 | $40.99 | $40.99 | $40.99 | $37.10 | 129 |
2015-10-06 | $39.80 | $39.80 | $39.80 | $39.80 | $36.03 | 0 |
2015-10-05 | $39.80 | $39.80 | $39.80 | $39.80 | $36.03 | 50 |
2015-10-02 | $39.72 | $39.80 | $39.72 | $39.80 | $36.03 | 4,450 |
2015-10-01 | $39.51 | $39.51 | $39.51 | $39.51 | $35.77 | 100 |
2015-09-30 | $39.44 | $39.44 | $39.38 | $39.38 | $35.65 | 200 |
2015-09-29 | $38.91 | $38.91 | $38.91 | $38.91 | $35.22 | 0 |
2015-09-28 | $38.95 | $38.95 | $38.91 | $38.91 | $35.22 | 200 |
2015-09-25 | $40.24 | $40.24 | $40.24 | $40.24 | $36.43 | 250 |
2015-09-24 | $39.57 | $39.80 | $39.57 | $39.80 | $36.03 | 1,000 |
ProShares S&P 500 Ex-Energy ETF (SPXE) News Headlines
Recent ProShares S&P 500 Ex-Energy ETF (SPXE) News
Similar Companies to ProShares S&P 500 Ex-Energy ETF (SPXE) 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 | -- | -- | -- |