ProShares S&P 500 Ex-Financials ETF (SPXN) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.12 ($-0.13) -0.22%
ProShares S&P 500 Ex-Financials ETF - Daily Information
Click for more stock information on ProShares S&P 500 Ex-Financials ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $57.38 |
Previous Close | $57.12 |
High | $57.40 |
Low | $57.12 |
Adjusted Open | $57.38 |
Previous Adjusted Close | $57.12 |
Adjusted High | $57.40 |
Adjusted Low | $57.12 |
About ProShares S&P 500 Ex-Financials ETF (SPXN)
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 Financials and Real Estate Sectors. 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 Indices 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 Financials Sector is comprised of companies in, among others, the banking, brokerage and insurance industries. The Index consists of companies from each of the sectors other than the Financials 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 “SPXXFINT.” 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 or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the information technology 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-Financials ETF (SPXN)
Historical Stock Data for ProShares S&P 500 Ex-Financials ETF (SPXN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-15 | $57.38 | $57.40 | $57.12 | $57.12 | $57.12 | 640 |
2025-04-14 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 163 |
2025-04-11 | $55.87 | $56.84 | $55.51 | $56.84 | $56.84 | 1,973 |
2025-04-10 | $56.46 | $56.46 | $55.83 | $55.83 | $55.83 | 1,555 |
2025-04-09 | $52.18 | $57.83 | $52.18 | $57.83 | $57.83 | 3,197 |
2025-04-08 | $55.48 | $55.48 | $52.37 | $52.57 | $52.57 | 1,284 |
2025-04-07 | $51.74 | $53.44 | $51.42 | $53.44 | $53.44 | 5,602 |
2025-04-04 | $55.58 | $55.59 | $53.70 | $53.70 | $53.70 | 4,011 |
2025-04-03 | $57.47 | $57.47 | $56.98 | $56.98 | $56.98 | 3,773 |
2025-04-02 | $59.91 | $59.91 | $59.90 | $59.90 | $59.90 | 547 |
2025-04-01 | $59.06 | $59.44 | $59.06 | $59.44 | $59.44 | 210 |
2025-03-31 | $58.15 | $59.22 | $58.15 | $59.22 | $59.22 | 1,402 |
2025-03-28 | $58.98 | $58.98 | $58.95 | $58.95 | $58.95 | 345 |
2025-03-27 | $60.39 | $60.39 | $60.16 | $60.21 | $60.21 | 389 |
2025-03-26 | $60.26 | $60.36 | $60.26 | $60.36 | $60.36 | 382 |
2025-03-25 | $61.32 | $61.32 | $61.32 | $61.32 | $61.32 | 113 |
2025-03-24 | $60.79 | $61.26 | $60.79 | $61.26 | $61.26 | 1,533 |
2025-03-21 | $59.54 | $60.15 | $59.51 | $60.15 | $60.15 | 1,569 |
2025-03-20 | $59.91 | $60.39 | $59.91 | $60.08 | $60.08 | 1,227 |
2025-03-19 | $60.06 | $60.23 | $60.06 | $60.23 | $60.23 | 1,771 |
2025-03-18 | $59.57 | $59.57 | $59.57 | $59.57 | $59.57 | 48 |
2025-03-17 | $60.36 | $60.36 | $60.36 | $60.36 | $60.36 | 178 |
2025-03-14 | $59.17 | $60.01 | $59.17 | $60.01 | $60.01 | 2,176 |
2025-03-13 | $59.20 | $59.20 | $58.71 | $58.71 | $58.71 | 607 |
2025-03-12 | $59.17 | $59.67 | $59.17 | $59.67 | $59.67 | 1,167 |
2025-03-11 | $58.99 | $59.76 | $58.99 | $59.39 | $59.39 | 10,236 |
2025-03-10 | $60.32 | $60.32 | $59.60 | $59.73 | $59.73 | 1,486 |
2025-03-07 | $61.33 | $61.52 | $61.11 | $61.52 | $61.52 | 8,664 |
2025-03-06 | $61.37 | $61.37 | $60.73 | $61.02 | $61.02 | 2,243 |
2025-03-05 | $61.64 | $62.13 | $61.43 | $62.13 | $62.13 | 1,397 |
2025-03-04 | $61.64 | $61.64 | $61.39 | $61.39 | $61.39 | 1,106 |
2025-03-03 | $63.07 | $63.08 | $61.81 | $61.81 | $61.81 | 546 |
2025-02-28 | $62.12 | $63.07 | $62.12 | $63.07 | $63.07 | 1,427 |
2025-02-27 | $63.37 | $63.37 | $62.19 | $62.19 | $62.19 | 1,107 |
2025-02-26 | $63.75 | $63.85 | $63.36 | $63.37 | $63.37 | 792 |
2025-02-25 | $63.69 | $63.69 | $63.40 | $63.40 | $63.40 | 321 |
2025-02-24 | $64.45 | $64.45 | $63.75 | $63.78 | $63.78 | 3,627 |
2025-02-21 | $64.91 | $64.91 | $64.20 | $64.20 | $64.20 | 402 |
2025-02-20 | $65.35 | $65.37 | $65.02 | $65.37 | $65.37 | 1,806 |
2025-02-19 | $65.20 | $65.53 | $65.20 | $65.53 | $65.53 | 944 |
2025-02-18 | $65.41 | $65.41 | $65.12 | $65.29 | $65.29 | 5,661 |
2025-02-14 | $65.30 | $65.30 | $65.27 | $65.27 | $65.27 | 1,456 |
2025-02-13 | $64.85 | $65.23 | $64.83 | $65.23 | $65.23 | 592 |
2025-02-12 | $64.43 | $64.52 | $64.43 | $64.52 | $64.52 | 333 |
2025-02-11 | $64.57 | $64.74 | $64.57 | $64.65 | $64.65 | 14,085 |
2025-02-10 | $64.51 | $64.69 | $64.35 | $64.62 | $64.62 | 2,254 |
2025-02-07 | $64.54 | $64.54 | $64.08 | $64.08 | $64.08 | 311 |
2025-02-06 | $64.63 | $64.72 | $64.63 | $64.72 | $64.72 | 460 |
2025-02-05 | $64.42 | $64.52 | $64.42 | $64.52 | $64.52 | 499 |
2025-02-04 | $63.77 | $64.33 | $63.77 | $64.33 | $64.33 | 1,174 |
2025-02-03 | $63.73 | $63.89 | $63.73 | $63.84 | $63.84 | 757 |
2025-01-31 | $64.49 | $64.54 | $64.37 | $64.37 | $64.37 | 1,343 |
2025-01-30 | $64.53 | $64.67 | $64.48 | $64.67 | $64.67 | 399 |
2025-01-29 | $64.40 | $64.40 | $64.28 | $64.39 | $64.39 | 1,927 |
2025-01-28 | $64.12 | $64.73 | $63.77 | $64.71 | $64.71 | 1,899 |
2025-01-27 | $63.53 | $64.07 | $63.53 | $63.92 | $63.92 | 2,488 |
2025-01-24 | $65.45 | $65.45 | $65.07 | $65.22 | $65.22 | 1,275 |
2025-01-23 | $65.15 | $65.42 | $65.15 | $65.41 | $65.41 | 562 |
2025-01-22 | $65.14 | $65.14 | $65.14 | $65.14 | $65.14 | 76 |
2025-01-21 | $64.29 | $64.58 | $64.29 | $64.58 | $64.58 | 1,972 |
2025-01-17 | $64.16 | $64.21 | $64.04 | $64.04 | $64.04 | 1,227 |
2025-01-16 | $63.54 | $63.60 | $63.41 | $63.41 | $63.41 | 4,925 |
2025-01-15 | $63.34 | $63.64 | $63.32 | $63.64 | $63.64 | 1,570 |
2025-01-14 | $62.55 | $62.64 | $62.38 | $62.50 | $62.50 | 2,256 |
2025-01-13 | $62.28 | $62.61 | $62.21 | $62.61 | $62.61 | 1,005 |
2025-01-10 | $65.20 | $65.20 | $61.32 | $62.59 | $62.59 | 7,438 |
2025-01-08 | $63.06 | $63.44 | $63.06 | $63.44 | $63.44 | 3,367 |
2025-01-07 | $64.49 | $64.49 | $63.30 | $63.35 | $63.35 | 1,107 |
2025-01-06 | $64.29 | $64.51 | $64.11 | $64.12 | $64.12 | 2,484 |
2025-01-03 | $63.29 | $63.66 | $63.29 | $63.66 | $63.66 | 736 |
2025-01-02 | $62.99 | $62.99 | $62.53 | $62.83 | $62.83 | 987 |
2024-12-31 | $63.52 | $63.52 | $62.92 | $62.95 | $62.95 | 3,407 |
2024-12-30 | $63.19 | $63.41 | $63.19 | $63.41 | $63.41 | 386 |
2024-12-27 | $64.44 | $64.44 | $64.00 | $64.00 | $64.00 | 370 |
2024-12-26 | $64.69 | $64.78 | $64.62 | $64.78 | $64.78 | 1,858 |
2024-12-24 | $64.73 | $64.73 | $64.73 | $64.73 | $64.73 | 744 |
2024-12-23 | $63.56 | $64.11 | $63.56 | $64.11 | $64.11 | 916 |
2024-12-20 | $62.87 | $64.16 | $62.87 | $63.73 | $63.53 | 6,249 |
2024-12-19 | $63.93 | $63.94 | $63.19 | $63.19 | $63.00 | 3,931 |
2024-12-18 | $64.79 | $64.79 | $63.41 | $63.41 | $63.21 | 1,505 |
2024-12-17 | $65.08 | $65.11 | $65.08 | $65.11 | $64.91 | 319 |
2024-12-16 | $65.35 | $65.35 | $65.30 | $65.30 | $65.10 | 430 |
2024-12-13 | $65.24 | $65.24 | $64.79 | $65.00 | $64.80 | 3,500 |
2024-12-12 | $65.11 | $65.18 | $64.99 | $64.99 | $64.79 | 1,242 |
2024-12-11 | $65.01 | $65.44 | $65.01 | $65.35 | $65.15 | 3,889 |
2024-12-10 | $64.94 | $64.94 | $64.66 | $64.72 | $64.52 | 971 |
2024-12-09 | $64.93 | $64.93 | $64.91 | $64.91 | $64.71 | 628 |
2024-12-06 | $65.26 | $65.39 | $65.21 | $65.24 | $65.04 | 719 |
2024-12-05 | $65.04 | $65.04 | $65.04 | $65.04 | $64.84 | 50 |
2024-12-04 | $65.12 | $65.21 | $65.12 | $65.21 | $65.01 | 808 |
2024-12-03 | $64.63 | $64.71 | $64.63 | $64.71 | $64.51 | 851 |
2024-12-02 | $64.48 | $64.63 | $64.48 | $64.57 | $64.37 | 1,260 |
2024-11-29 | $63.97 | $64.29 | $63.97 | $64.29 | $64.09 | 346 |
2024-11-27 | $64.07 | $64.07 | $63.82 | $63.82 | $63.62 | 354 |
2024-11-26 | $64.16 | $64.16 | $64.16 | $64.16 | $63.96 | 130 |
2024-11-25 | $63.74 | $63.74 | $63.74 | $63.74 | $63.55 | 148 |
2024-11-22 | $63.59 | $63.61 | $63.45 | $63.61 | $63.42 | 2,400 |
2024-11-21 | $63.06 | $63.47 | $63.06 | $63.47 | $63.28 | 350 |
2024-11-20 | $63.07 | $63.17 | $62.74 | $63.17 | $62.98 | 1,017 |
2024-11-19 | $62.40 | $63.13 | $62.40 | $63.13 | $62.94 | 558 |
2024-11-18 | $62.58 | $62.83 | $62.58 | $62.78 | $62.59 | 1,509 |
2024-11-15 | $62.73 | $62.73 | $62.54 | $62.56 | $62.36 | 1,173 |
2024-11-14 | $63.95 | $63.95 | $63.56 | $63.56 | $63.36 | 647 |
2024-11-13 | $63.97 | $63.97 | $63.97 | $63.97 | $63.77 | 251 |
2024-11-12 | $64.00 | $64.00 | $63.88 | $63.99 | $63.79 | 925 |
2024-11-11 | $64.15 | $64.15 | $64.15 | $64.15 | $63.95 | 372 |
2024-11-08 | $64.09 | $64.21 | $64.09 | $64.21 | $64.01 | 326 |
2024-11-07 | $63.54 | $63.99 | $63.54 | $63.99 | $63.79 | 431 |
2024-11-06 | $62.95 | $63.36 | $62.95 | $63.28 | $63.09 | 1,311 |
2024-11-05 | $61.32 | $61.98 | $61.32 | $61.98 | $61.79 | 1,670 |
2024-11-04 | $61.26 | $61.48 | $61.19 | $61.19 | $61.00 | 6,430 |
2024-11-01 | $61.43 | $61.45 | $61.39 | $61.39 | $61.20 | 695 |
2024-10-31 | $61.27 | $61.27 | $61.19 | $61.19 | $61.01 | 319 |
2024-10-30 | $62.37 | $62.38 | $62.29 | $62.29 | $62.10 | 1,253 |
2024-10-29 | $62.25 | $62.74 | $62.25 | $62.61 | $62.42 | 2,670 |
2024-10-28 | $62.64 | $62.64 | $62.42 | $62.42 | $62.23 | 327 |
2024-10-25 | $62.39 | $62.39 | $62.30 | $62.30 | $62.10 | 977 |
2024-10-24 | $62.23 | $62.27 | $62.16 | $62.27 | $62.07 | 1,676 |
2024-10-23 | $62.63 | $62.63 | $61.75 | $62.04 | $61.85 | 4,065 |
2024-10-22 | $62.57 | $62.83 | $62.57 | $62.83 | $62.64 | 3,999 |
2024-10-21 | $62.73 | $62.78 | $62.50 | $62.74 | $62.55 | 1,099 |
2024-10-18 | $62.78 | $62.81 | $62.71 | $62.78 | $62.58 | 811 |
2024-10-17 | $62.65 | $62.65 | $62.53 | $62.53 | $62.34 | 407 |
2024-10-16 | $62.55 | $62.55 | $62.55 | $62.55 | $62.35 | 333 |
2024-10-15 | $62.36 | $62.36 | $62.32 | $62.32 | $62.13 | 517 |
2024-10-14 | $62.90 | $63.07 | $62.90 | $62.99 | $62.80 | 998 |
2024-10-11 | $62.40 | $62.46 | $62.40 | $62.46 | $62.27 | 482 |
2024-10-10 | $62.22 | $62.29 | $61.98 | $62.23 | $62.04 | 2,508 |
2024-10-09 | $62.13 | $62.32 | $61.83 | $62.32 | $62.12 | 8,923 |
2024-10-08 | $61.85 | $61.91 | $61.85 | $61.91 | $61.72 | 750 |
2024-10-07 | $61.60 | $61.69 | $61.22 | $61.22 | $61.03 | 1,441 |
2024-10-04 | $61.70 | $61.78 | $61.43 | $61.78 | $61.59 | 1,247 |
2024-10-03 | $61.21 | $61.24 | $61.20 | $61.24 | $61.06 | 2,230 |
2024-10-02 | $61.14 | $61.37 | $61.14 | $61.37 | $61.18 | 1,168 |
2024-10-01 | $61.87 | $61.87 | $61.33 | $61.34 | $61.15 | 879 |
2024-09-30 | $61.93 | $61.93 | $61.93 | $61.93 | $61.74 | 340 |
2024-09-27 | $62.00 | $62.00 | $61.65 | $61.70 | $61.70 | 866 |
2024-09-26 | $61.69 | $61.80 | $61.66 | $61.80 | $61.80 | 5,005 |
2024-09-25 | $61.52 | $61.52 | $61.52 | $61.52 | $61.52 | 18 |
2024-09-24 | $61.59 | $61.76 | $61.59 | $61.76 | $61.57 | 1,131 |
2024-09-23 | $61.51 | $61.52 | $61.51 | $61.52 | $61.52 | 752 |
2024-09-20 | $61.26 | $61.48 | $61.14 | $61.37 | $61.37 | 5,813 |
2024-09-19 | $61.31 | $61.46 | $61.31 | $61.46 | $61.46 | 685 |
2024-09-18 | $60.52 | $60.82 | $60.38 | $60.38 | $60.38 | 1,597 |
2024-09-17 | $60.73 | $60.86 | $60.50 | $60.50 | $60.50 | 368 |
2024-09-16 | $60.53 | $60.54 | $60.38 | $60.54 | $60.54 | 1,183 |
2024-09-13 | $60.57 | $60.57 | $60.57 | $60.57 | $60.57 | 314 |
2024-09-12 | $59.81 | $60.20 | $59.81 | $60.16 | $60.16 | 2,398 |
2024-09-11 | $58.63 | $59.71 | $58.63 | $59.71 | $59.71 | 723 |
2024-09-10 | $58.77 | $58.90 | $58.77 | $58.90 | $58.90 | 3,653 |
2024-09-09 | $58.28 | $58.60 | $58.15 | $58.43 | $58.43 | 29,032 |
2024-09-06 | $58.97 | $58.97 | $57.85 | $57.85 | $57.85 | 956 |
2024-09-05 | $59.06 | $59.28 | $58.83 | $58.84 | $58.84 | 3,026 |
2024-09-04 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 311 |
2024-09-03 | $60.31 | $60.31 | $59.09 | $59.09 | $59.09 | 1,190 |
2024-08-30 | $60.19 | $60.57 | $60.06 | $60.57 | $60.57 | 1,344 |
2024-08-29 | $60.51 | $60.51 | $59.97 | $59.97 | $59.97 | 8,195 |
2024-08-28 | $60.42 | $60.42 | $60.11 | $60.11 | $60.11 | 624 |
2024-08-27 | $60.47 | $60.49 | $60.47 | $60.49 | $60.49 | 262 |
2024-08-26 | $60.71 | $60.71 | $60.36 | $60.38 | $60.38 | 3,819 |
2024-08-23 | $60.32 | $60.66 | $60.24 | $60.66 | $60.66 | 1,168 |
2024-08-22 | $60.85 | $60.85 | $59.92 | $59.92 | $59.92 | 1,823 |
2024-08-21 | $60.47 | $60.67 | $60.46 | $60.67 | $60.67 | 3,779 |
2024-08-20 | $60.39 | $60.39 | $60.39 | $60.39 | $60.39 | 181 |
2024-08-19 | $60.43 | $60.43 | $60.43 | $60.43 | $60.43 | 79 |
2024-08-16 | $59.63 | $59.84 | $59.63 | $59.84 | $59.84 | 123 |
2024-08-15 | $59.24 | $59.69 | $59.24 | $59.69 | $59.69 | 1,154 |
2024-08-14 | $58.53 | $58.73 | $58.44 | $58.73 | $58.73 | 1,378 |
2024-08-13 | $58.44 | $58.51 | $58.37 | $58.51 | $58.51 | 1,012 |
2024-08-12 | $57.56 | $57.56 | $57.44 | $57.44 | $57.44 | 470 |
2024-08-09 | $57.35 | $57.41 | $57.13 | $57.41 | $57.41 | 1,192 |
2024-08-08 | $56.32 | $57.20 | $56.32 | $57.08 | $57.08 | 7,455 |
2024-08-07 | $56.82 | $56.82 | $55.77 | $55.77 | $55.77 | 2,188 |
2024-08-06 | $55.95 | $56.46 | $55.90 | $56.31 | $56.31 | 1,737 |
2024-08-05 | $54.79 | $56.19 | $54.79 | $55.69 | $55.69 | 6,430 |
2024-08-02 | $57.87 | $57.87 | $57.07 | $57.47 | $57.47 | 2,523 |
2024-08-01 | $58.90 | $58.90 | $58.31 | $58.50 | $58.50 | 1,992 |
2024-07-31 | $59.04 | $59.58 | $59.04 | $59.42 | $59.42 | 6,131 |
2024-07-30 | $59.02 | $59.02 | $57.98 | $58.40 | $58.40 | 7,631 |
2024-07-29 | $59.03 | $59.04 | $58.65 | $58.77 | $58.77 | 1,115 |
2024-07-26 | $58.49 | $58.68 | $58.49 | $58.68 | $58.68 | 1,853 |
2024-07-25 | $58.95 | $59.02 | $58.17 | $58.17 | $58.17 | 435 |
2024-07-24 | $59.47 | $59.47 | $58.00 | $58.46 | $58.46 | 4,468 |
2024-07-23 | $59.96 | $60.24 | $59.90 | $59.91 | $59.91 | 14,009 |
2024-07-22 | $59.84 | $60.10 | $59.77 | $60.08 | $60.08 | 3,336 |
2024-07-19 | $59.64 | $59.64 | $59.38 | $59.38 | $59.38 | 726 |
2024-07-18 | $60.38 | $60.45 | $59.66 | $59.78 | $59.78 | 2,728 |
2024-07-17 | $60.73 | $60.73 | $60.24 | $60.24 | $60.24 | 10,959 |
2024-07-16 | $61.25 | $61.35 | $61.06 | $61.35 | $61.35 | 2,672 |
2024-07-15 | $60.98 | $61.08 | $60.98 | $61.00 | $61.00 | 761 |
2024-07-12 | $61.23 | $61.39 | $60.95 | $60.95 | $60.95 | 1,619 |
2024-07-11 | $61.45 | $61.45 | $60.65 | $60.65 | $60.65 | 1,779 |
2024-07-10 | $60.97 | $61.34 | $60.88 | $61.34 | $61.34 | 4,037 |
2024-07-09 | $60.88 | $60.88 | $60.57 | $60.63 | $60.63 | 172,426 |
2024-07-08 | $60.70 | $60.72 | $60.63 | $60.70 | $60.70 | 6,069 |
2024-07-05 | $60.30 | $60.63 | $60.30 | $60.63 | $60.63 | 3,597 |
2024-07-03 | $60.00 | $60.18 | $59.99 | $60.18 | $60.18 | 1,190 |
2024-07-02 | $59.39 | $59.78 | $59.39 | $59.78 | $59.78 | 2,822 |
2024-07-01 | $59.34 | $59.50 | $59.34 | $59.50 | $59.50 | 1,198 |
2024-06-28 | $59.83 | $60.10 | $59.34 | $59.34 | $59.34 | 6,012 |
2024-06-27 | $59.68 | $59.68 | $59.54 | $59.57 | $59.57 | 1,140 |
2024-06-26 | $59.37 | $59.57 | $59.35 | $59.57 | $59.57 | 664 |
2024-06-25 | $59.30 | $59.55 | $59.30 | $59.55 | $59.37 | 431 |
2024-06-24 | $59.49 | $59.70 | $59.25 | $59.25 | $59.08 | 2,637 |
2024-06-21 | $59.48 | $59.72 | $59.48 | $59.56 | $59.38 | 4,451 |
2024-06-20 | $59.89 | $60.00 | $59.62 | $59.62 | $59.62 | 2,513 |
2024-06-18 | $59.70 | $59.83 | $59.70 | $59.82 | $59.82 | 4,895 |
2024-06-17 | $59.16 | $59.81 | $59.16 | $59.72 | $59.72 | 1,971 |
2024-06-14 | $59.08 | $59.17 | $59.08 | $59.17 | $59.17 | 443 |
2024-06-13 | $59.19 | $59.23 | $59.19 | $59.23 | $59.23 | 158 |
2024-06-12 | $59.08 | $59.24 | $59.06 | $59.09 | $59.09 | 4,739 |
2024-06-11 | $58.10 | $58.43 | $58.10 | $58.43 | $58.43 | 1,644 |
2024-06-10 | $58.14 | $58.18 | $58.09 | $58.15 | $58.15 | 862 |
2024-06-07 | $58.21 | $58.21 | $57.95 | $57.99 | $57.99 | 5,541 |
2024-06-06 | $57.96 | $58.06 | $57.96 | $58.03 | $58.03 | 2,383 |
2024-06-05 | $57.86 | $58.05 | $57.86 | $58.05 | $58.05 | 1,954 |
2024-06-04 | $57.14 | $57.28 | $57.14 | $57.28 | $57.28 | 606 |
2024-06-03 | $57.20 | $57.31 | $57.10 | $57.10 | $57.10 | 548 |
2024-05-31 | $56.35 | $56.97 | $56.30 | $56.97 | $56.97 | 656 |
2024-05-30 | $56.92 | $56.92 | $56.64 | $56.64 | $56.64 | 4,646 |
2024-05-29 | $57.28 | $57.28 | $57.09 | $57.09 | $57.09 | 4,867 |
2024-05-28 | $57.59 | $57.59 | $57.41 | $57.46 | $57.46 | 1,262 |
2024-05-24 | $57.41 | $57.41 | $57.34 | $57.38 | $57.38 | 1,286 |
2024-05-23 | $57.62 | $57.62 | $56.94 | $57.02 | $57.02 | 1,446 |
2024-05-22 | $57.43 | $57.47 | $57.19 | $57.32 | $57.32 | 2,209 |
2024-05-21 | $57.37 | $57.48 | $57.37 | $57.48 | $57.48 | 561 |
2024-05-20 | $57.40 | $57.41 | $57.33 | $57.33 | $57.33 | 1,420 |
2024-05-17 | $57.06 | $57.11 | $57.06 | $57.11 | $57.11 | 233 |
2024-05-16 | $57.24 | $57.25 | $57.17 | $57.17 | $57.17 | 644 |
2024-05-15 | $56.93 | $57.26 | $56.93 | $57.26 | $57.26 | 978 |
2024-05-14 | $56.30 | $56.58 | $56.25 | $56.57 | $56.57 | 1,608 |
2024-05-13 | $56.25 | $56.26 | $56.25 | $56.26 | $56.26 | 333 |
2024-05-10 | $56.22 | $56.28 | $56.16 | $56.28 | $56.28 | 1,864 |
2024-05-09 | $55.99 | $56.13 | $55.99 | $56.13 | $56.13 | 15,861 |
2024-05-08 | $55.87 | $55.94 | $55.85 | $55.94 | $55.94 | 5,083 |
2024-05-07 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 41 |
2024-05-06 | $55.62 | $55.84 | $55.62 | $55.84 | $55.84 | 4,337 |
2024-05-03 | $55.29 | $55.29 | $55.29 | $55.29 | $55.29 | 307 |
2024-05-02 | $54.51 | $54.60 | $54.48 | $54.48 | $54.48 | 1,764 |
2024-05-01 | $54.25 | $54.31 | $53.92 | $54.06 | $54.06 | 7,047 |
2024-04-30 | $55.06 | $55.06 | $54.29 | $54.29 | $54.29 | 3,278 |
2024-04-29 | $55.04 | $55.12 | $54.96 | $55.12 | $55.12 | 919 |
2024-04-26 | $54.91 | $55.01 | $54.91 | $54.95 | $54.95 | 3,188 |
2024-04-25 | $53.59 | $54.23 | $53.59 | $54.23 | $54.23 | 284 |
2024-04-24 | $54.57 | $54.57 | $54.43 | $54.52 | $54.52 | 1,939 |
2024-04-23 | $54.43 | $54.46 | $54.43 | $54.46 | $54.46 | 856 |
2024-04-22 | $53.67 | $54.00 | $53.49 | $53.78 | $53.78 | 3,566 |
2024-04-19 | $53.29 | $53.38 | $53.29 | $53.38 | $53.38 | 1,390 |
2024-04-18 | $54.36 | $54.36 | $53.98 | $54.03 | $54.03 | 2,450 |
2024-04-17 | $54.56 | $54.56 | $54.25 | $54.25 | $54.25 | 964 |
2024-04-16 | $54.71 | $54.71 | $54.52 | $54.60 | $54.60 | 2,369 |
2024-04-15 | $55.73 | $55.73 | $54.63 | $54.65 | $54.65 | 4,562 |
2024-04-12 | $55.80 | $55.80 | $55.21 | $55.33 | $55.33 | 4,574 |
2024-04-11 | $55.69 | $56.23 | $55.59 | $56.17 | $56.17 | 4,964 |
2024-04-10 | $55.65 | $55.67 | $55.45 | $55.67 | $55.67 | 5,277 |
2024-04-09 | $111.60 | $112.13 | $111.60 | $112.13 | $56.07 | 5,706 |
2024-04-08 | $111.95 | $111.95 | $111.84 | $111.84 | $55.92 | 816 |
2024-04-05 | $111.82 | $112.12 | $111.79 | $112.01 | $56.01 | 8,192 |
2024-04-04 | $112.77 | $112.77 | $110.76 | $110.76 | $55.38 | 326 |
2024-04-03 | $112.27 | $112.27 | $112.05 | $112.05 | $56.03 | 3,446 |
2024-04-02 | $111.64 | $111.96 | $111.64 | $111.96 | $55.98 | 762 |
2024-04-01 | $112.82 | $112.82 | $112.64 | $112.78 | $56.39 | 1,820 |
2024-03-28 | $112.88 | $113.04 | $112.78 | $112.97 | $56.48 | 10,010 |
2024-03-27 | $112.31 | $112.80 | $112.31 | $112.80 | $56.40 | 464 |
2024-03-26 | $112.53 | $112.53 | $112.03 | $112.03 | $56.02 | 3,560 |
2024-03-25 | $112.50 | $112.50 | $112.35 | $112.35 | $56.18 | 976 |
2024-03-22 | $112.87 | $112.87 | $112.78 | $112.79 | $56.40 | 1,222 |
2024-03-21 | $113.09 | $113.09 | $112.67 | $112.69 | $56.34 | 2,654 |
2024-03-20 | $111.42 | $112.27 | $111.21 | $112.27 | $56.14 | 2,038 |
2024-03-19 | $111.38 | $111.69 | $111.38 | $111.69 | $55.71 | 1,118 |
2024-03-18 | $111.27 | $111.27 | $111.01 | $111.01 | $55.36 | 1,130 |
2024-03-15 | $110.25 | $110.25 | $110.25 | $110.25 | $54.99 | 478 |
2024-03-14 | $112.00 | $112.00 | $111.03 | $111.06 | $55.39 | 1,698 |
2024-03-13 | $111.40 | $111.44 | $111.31 | $111.31 | $55.52 | 1,492 |
2024-03-12 | $110.85 | $111.68 | $110.64 | $111.68 | $55.70 | 3,746 |
2024-03-11 | $110.15 | $110.26 | $110.14 | $110.22 | $54.97 | 1,844 |
2024-03-08 | $111.87 | $111.87 | $110.47 | $110.47 | $55.09 | 3,316 |
2024-03-07 | $111.35 | $111.35 | $111.35 | $111.35 | $55.54 | 156 |
2024-03-06 | $110.36 | $110.36 | $109.97 | $109.97 | $54.85 | 2,500 |
2024-03-05 | $109.47 | $109.47 | $109.06 | $109.36 | $109.36 | 490 |
2024-03-04 | $110.82 | $110.90 | $110.68 | $110.68 | $110.68 | 657 |
2024-03-01 | $110.48 | $110.90 | $110.48 | $110.90 | $110.90 | 409 |
2024-02-29 | $109.44 | $109.98 | $109.44 | $109.98 | $109.98 | 636 |
2024-02-28 | $109.29 | $109.29 | $109.10 | $109.13 | $109.13 | 534 |
2024-02-27 | $109.38 | $109.50 | $109.38 | $109.50 | $109.50 | 1,066 |
2024-02-26 | $109.94 | $109.94 | $109.38 | $109.38 | $109.38 | 905 |
2024-02-23 | $110.16 | $110.16 | $109.76 | $109.78 | $109.78 | 538 |
2024-02-22 | $109.13 | $109.80 | $109.10 | $109.72 | $109.72 | 4,375 |
2024-02-21 | $106.73 | $107.22 | $106.64 | $107.22 | $107.22 | 674 |
2024-02-20 | $107.29 | $107.29 | $107.04 | $107.05 | $107.05 | 705 |
2024-02-16 | $108.43 | $108.46 | $107.83 | $107.83 | $107.83 | 1,459 |
2024-02-15 | $107.91 | $108.32 | $107.91 | $108.32 | $108.32 | 1,204 |
2024-02-14 | $107.47 | $107.89 | $107.38 | $107.89 | $107.89 | 1,394 |
2024-02-13 | $106.89 | $106.89 | $106.29 | $106.82 | $106.82 | 1,609 |
2024-02-12 | $108.55 | $108.82 | $108.26 | $108.32 | $108.32 | 2,042 |
2024-02-09 | $108.10 | $108.50 | $108.10 | $108.50 | $108.50 | 4,882 |
2024-02-08 | $107.78 | $107.82 | $107.74 | $107.79 | $107.79 | 1,836 |
2024-02-07 | $107.68 | $107.76 | $107.51 | $107.64 | $107.64 | 27,951 |
2024-02-06 | $106.54 | $106.72 | $106.47 | $106.72 | $106.72 | 790 |
2024-02-05 | $106.67 | $106.67 | $106.66 | $106.66 | $106.66 | 407 |
2024-02-02 | $106.85 | $107.04 | $106.85 | $106.90 | $106.90 | 974 |
2024-02-01 | $105.14 | $105.43 | $105.14 | $105.43 | $105.43 | 882 |
2024-01-31 | $104.81 | $104.94 | $104.16 | $104.16 | $104.16 | 2,754 |
2024-01-30 | $105.83 | $105.83 | $105.82 | $105.82 | $105.82 | 386 |
2024-01-29 | $105.39 | $106.00 | $105.39 | $106.00 | $106.00 | 835 |
2024-01-26 | $105.19 | $105.52 | $105.04 | $105.17 | $105.17 | 6,029 |
2024-01-25 | $105.03 | $105.21 | $105.03 | $105.21 | $105.21 | 689 |
2024-01-24 | $105.30 | $105.40 | $104.76 | $104.76 | $104.76 | 1,411 |
2024-01-23 | $104.52 | $104.69 | $104.31 | $104.69 | $104.69 | 902 |
2024-01-22 | $104.31 | $104.64 | $104.31 | $104.36 | $104.36 | 2,449 |
2024-01-19 | $103.05 | $104.17 | $103.05 | $104.17 | $104.17 | 3,790 |
2024-01-18 | $102.30 | $103.00 | $102.30 | $102.92 | $102.92 | 1,436 |
2024-01-17 | $101.97 | $101.97 | $101.59 | $101.91 | $101.91 | 3,267 |
2024-01-16 | $102.72 | $102.72 | $102.34 | $102.40 | $102.40 | 1,141 |
2024-01-12 | $102.79 | $102.91 | $102.62 | $102.72 | $102.72 | 5,050 |
2024-01-11 | $103.10 | $103.10 | $102.21 | $102.55 | $102.55 | 28,589 |
2024-01-10 | $102.46 | $102.73 | $102.42 | $102.69 | $102.69 | 1,855 |
2024-01-09 | $102.08 | $102.11 | $102.02 | $102.02 | $102.02 | 2,545 |
2024-01-08 | $100.40 | $102.02 | $100.40 | $102.02 | $102.02 | 2,183 |
2024-01-05 | $100.85 | $100.85 | $100.32 | $100.52 | $100.52 | 494 |
2024-01-04 | $100.39 | $100.39 | $100.39 | $100.39 | $100.39 | 111 |
2024-01-03 | $101.00 | $101.00 | $100.84 | $100.84 | $100.84 | 386 |
2024-01-02 | $101.60 | $101.82 | $101.60 | $101.61 | $101.61 | 5,901 |
2023-12-29 | $102.14 | $102.43 | $102.14 | $102.43 | $102.43 | 1,189 |
2023-12-28 | $102.67 | $102.67 | $102.62 | $102.62 | $102.62 | 808 |
2023-12-27 | $102.63 | $102.65 | $102.48 | $102.57 | $102.57 | 1,505 |
2023-12-26 | $102.48 | $102.50 | $102.48 | $102.50 | $102.50 | 444 |
2023-12-22 | $102.28 | $102.39 | $102.07 | $102.14 | $102.14 | 2,493 |
2023-12-21 | $101.92 | $101.92 | $101.92 | $101.92 | $101.92 | 250 |
2023-12-20 | $102.24 | $102.24 | $100.97 | $100.97 | $100.97 | 2,402 |
2023-12-19 | $102.51 | $102.64 | $102.51 | $102.64 | $102.23 | 1,286 |
2023-12-18 | $102.00 | $102.23 | $102.00 | $102.14 | $101.74 | 1,672 |
2023-12-15 | $101.69 | $101.69 | $101.52 | $101.67 | $101.27 | 1,574 |
2023-12-14 | $101.80 | $101.80 | $101.34 | $101.45 | $101.05 | 5,844 |
2023-12-13 | $101.32 | $101.38 | $101.30 | $101.30 | $101.30 | 1,534 |
2023-12-12 | $100.03 | $100.09 | $100.03 | $100.09 | $100.09 | 158 |
2023-12-11 | $99.31 | $99.68 | $99.24 | $99.68 | $99.68 | 6,704 |
2023-12-08 | $99.29 | $99.36 | $98.93 | $99.36 | $99.36 | 3,974 |
2023-12-07 | $98.66 | $98.93 | $98.58 | $98.93 | $98.93 | 1,275 |
2023-12-06 | $98.76 | $98.76 | $98.08 | $98.11 | $98.11 | 797 |
2023-12-05 | $98.20 | $98.47 | $98.20 | $98.40 | $98.40 | 886 |
2023-12-04 | $98.43 | $98.43 | $98.43 | $98.43 | $98.43 | 211 |
2023-12-01 | $98.89 | $99.05 | $98.89 | $99.05 | $99.05 | 324 |
2023-11-30 | $98.53 | $98.53 | $98.53 | $98.53 | $98.53 | 170 |
2023-11-29 | $98.41 | $98.61 | $98.23 | $98.23 | $98.23 | 2,011 |
2023-11-28 | $98.45 | $98.45 | $98.45 | $98.45 | $98.45 | 351 |
2023-11-27 | $98.47 | $98.47 | $98.36 | $98.36 | $98.36 | 904 |
2023-11-24 | $98.47 | $98.50 | $98.42 | $98.50 | $98.50 | 223 |
2023-11-22 | $98.89 | $98.89 | $98.53 | $98.55 | $98.55 | 926 |
2023-11-21 | $98.15 | $98.16 | $98.10 | $98.10 | $98.10 | 599 |
2023-11-20 | $98.32 | $98.32 | $98.32 | $98.32 | $98.32 | 327 |
2023-11-17 | $97.32 | $97.61 | $97.27 | $97.55 | $97.55 | 2,589 |
2023-11-16 | $97.24 | $97.44 | $97.24 | $97.44 | $97.44 | 6,891 |
2023-11-15 | $97.47 | $97.52 | $97.34 | $97.36 | $97.36 | 1,916 |
2023-11-14 | $97.16 | $97.21 | $97.16 | $97.18 | $97.18 | 1,050 |
2023-11-13 | $95.49 | $95.49 | $95.49 | $95.49 | $95.49 | 76 |
2023-11-10 | $94.40 | $95.54 | $94.40 | $95.54 | $95.54 | 1,954 |
2023-11-09 | $94.70 | $94.88 | $93.97 | $93.97 | $93.97 | 2,322 |
2023-11-08 | $94.38 | $94.91 | $94.38 | $94.79 | $94.79 | 586 |
2023-11-07 | $94.86 | $94.86 | $94.65 | $94.65 | $94.65 | 363 |
2023-11-06 | $94.27 | $94.29 | $94.23 | $94.27 | $94.27 | 2,039 |
2023-11-03 | $94.04 | $94.27 | $94.04 | $94.06 | $94.06 | 2,316 |
2023-11-02 | $92.91 | $93.25 | $92.91 | $93.25 | $93.25 | 1,087 |
2023-11-01 | $91.66 | $91.66 | $91.66 | $91.66 | $91.66 | 233 |
2023-10-31 | $90.05 | $90.63 | $90.05 | $90.63 | $90.63 | 2,610 |
2023-10-30 | $89.57 | $90.15 | $89.51 | $90.15 | $90.15 | 1,930 |
2023-10-27 | $89.09 | $89.09 | $89.01 | $89.01 | $89.01 | 843 |
2023-10-26 | $90.51 | $90.51 | $89.29 | $89.33 | $89.33 | 1,031 |
2023-10-25 | $91.15 | $91.41 | $90.59 | $90.59 | $90.59 | 2,094 |
2023-10-24 | $91.67 | $92.08 | $91.67 | $92.08 | $92.08 | 1,406 |
2023-10-23 | $91.41 | $91.68 | $91.36 | $91.36 | $91.36 | 1,809 |
2023-10-20 | $91.73 | $91.93 | $91.47 | $91.47 | $91.47 | 697 |
2023-10-19 | $93.17 | $93.26 | $92.48 | $92.64 | $92.64 | 51,503 |
2023-10-18 | $93.27 | $93.27 | $93.27 | $93.27 | $93.27 | 42 |
2023-10-17 | $94.41 | $94.41 | $94.41 | $94.41 | $94.41 | 305 |
2023-10-16 | $94.60 | $94.62 | $94.60 | $94.62 | $94.62 | 378 |
2023-10-13 | $94.30 | $94.30 | $93.49 | $93.50 | $93.50 | 368 |
2023-10-12 | $94.58 | $94.63 | $93.73 | $94.09 | $94.09 | 2,634 |
2023-10-11 | $94.46 | $94.66 | $94.42 | $94.66 | $94.66 | 276 |
2023-10-10 | $94.37 | $94.37 | $94.26 | $94.26 | $94.26 | 488 |
2023-10-09 | $93.27 | $93.78 | $93.14 | $93.78 | $93.78 | 248 |
2023-10-06 | $93.17 | $93.17 | $93.17 | $93.17 | $93.17 | 371 |
2023-10-05 | $92.06 | $92.06 | $91.99 | $91.99 | $91.99 | 389 |
2023-10-04 | $91.45 | $92.23 | $91.45 | $92.23 | $92.23 | 2,833 |
2023-10-03 | $91.62 | $91.64 | $91.39 | $91.39 | $91.39 | 478 |
2023-10-02 | $92.63 | $92.63 | $92.61 | $92.61 | $92.61 | 812 |
2023-09-29 | $92.39 | $92.47 | $92.39 | $92.47 | $92.47 | 565 |
2023-09-28 | $92.08 | $92.72 | $92.08 | $92.68 | $92.68 | 999 |
2023-09-27 | $92.10 | $92.11 | $91.91 | $92.11 | $92.11 | 444 |
2023-09-26 | $92.46 | $92.46 | $92.07 | $92.07 | $92.07 | 1,500 |
2023-09-25 | $93.23 | $93.38 | $93.20 | $93.38 | $93.38 | 2,264 |
2023-09-22 | $93.43 | $93.72 | $92.95 | $93.04 | $93.04 | 2,805 |
2023-09-21 | $94.16 | $94.16 | $93.24 | $93.24 | $93.24 | 2,148 |
2023-09-20 | $95.81 | $95.85 | $94.72 | $94.72 | $94.72 | 839 |
2023-09-19 | $96.01 | $96.02 | $95.49 | $95.96 | $95.61 | 2,381 |
2023-09-18 | $96.18 | $96.35 | $96.12 | $96.12 | $95.77 | 1,558 |
2023-09-15 | $96.66 | $96.66 | $96.09 | $96.09 | $95.74 | 1,847 |
2023-09-14 | $97.31 | $97.52 | $97.31 | $97.38 | $97.03 | 542 |
2023-09-13 | $96.80 | $96.80 | $96.50 | $96.60 | $96.25 | 1,139 |
2023-09-12 | $97.05 | $97.05 | $96.41 | $96.41 | $96.06 | 1,115 |
2023-09-11 | $96.79 | $97.12 | $96.79 | $97.12 | $96.77 | 805 |
2023-09-08 | $96.42 | $96.42 | $96.42 | $96.42 | $96.07 | 259 |
2023-09-07 | $96.06 | $96.44 | $95.91 | $96.30 | $95.95 | 2,075 |
2023-09-06 | $96.70 | $96.71 | $96.38 | $96.67 | $96.32 | 5,756 |
2023-09-05 | $97.59 | $97.78 | $97.42 | $97.42 | $97.06 | 5,863 |
2023-09-01 | $97.66 | $97.72 | $97.38 | $97.72 | $97.37 | 563 |
2023-08-31 | $97.62 | $97.69 | $97.62 | $97.69 | $97.33 | 3,226 |
2023-08-30 | $97.43 | $97.67 | $97.43 | $97.65 | $97.29 | 1,122 |
2023-08-29 | $97.24 | $97.24 | $97.24 | $97.24 | $96.89 | 50 |
2023-08-28 | $95.80 | $95.80 | $95.80 | $95.80 | $95.45 | 168 |
2023-08-25 | $95.00 | $95.30 | $94.24 | $95.20 | $94.85 | 2,159 |
2023-08-24 | $96.41 | $96.41 | $94.62 | $94.62 | $94.28 | 1,482 |
2023-08-23 | $96.01 | $96.01 | $95.86 | $95.86 | $95.51 | 105 |
2023-08-22 | $95.60 | $95.60 | $94.92 | $94.92 | $94.58 | 969 |
2023-08-21 | $95.01 | $95.08 | $95.01 | $95.08 | $94.73 | 323 |
2023-08-18 | $93.80 | $94.30 | $93.80 | $94.25 | $93.91 | 593 |
2023-08-17 | $95.06 | $95.06 | $94.35 | $94.38 | $94.03 | 1,717 |
2023-08-16 | $95.27 | $95.27 | $95.09 | $95.09 | $94.74 | 507 |
2023-08-15 | $96.15 | $96.15 | $95.80 | $95.86 | $95.51 | 706 |
2023-08-14 | $96.49 | $96.70 | $96.49 | $96.70 | $96.35 | 740 |
2023-08-11 | $95.64 | $96.43 | $95.64 | $96.04 | $95.69 | 5,863 |
2023-08-10 | $96.30 | $96.40 | $96.28 | $96.28 | $95.93 | 1,009 |
2023-08-09 | $96.50 | $96.71 | $96.24 | $96.24 | $95.89 | 1,119 |
2023-08-08 | $96.90 | $96.90 | $96.90 | $96.90 | $96.55 | 120 |
2023-08-07 | $97.01 | $97.24 | $96.79 | $97.24 | $96.88 | 1,710 |
2023-08-04 | $96.54 | $96.54 | $96.44 | $96.44 | $96.09 | 507 |
2023-08-03 | $97.00 | $97.20 | $97.00 | $97.10 | $96.74 | 2,424 |
2023-08-02 | $98.01 | $98.07 | $97.27 | $97.27 | $96.91 | 5,156 |
2023-08-01 | $98.83 | $98.83 | $98.68 | $98.68 | $98.32 | 624 |
2023-07-31 | $98.83 | $98.84 | $98.83 | $98.84 | $98.48 | 391 |
2023-07-28 | $98.86 | $98.86 | $98.86 | $98.86 | $98.50 | 56 |
2023-07-27 | $98.60 | $98.60 | $97.79 | $97.79 | $97.43 | 271 |
2023-07-26 | $98.00 | $98.17 | $98.00 | $98.14 | $97.79 | 2,238 |
2023-07-25 | $98.37 | $98.37 | $98.37 | $98.37 | $98.01 | 41 |
2023-07-24 | $97.86 | $97.86 | $97.86 | $97.86 | $97.50 | 18 |
2023-07-21 | $97.76 | $97.76 | $97.66 | $97.69 | $97.33 | 980 |
2023-07-20 | $97.71 | $97.71 | $97.54 | $97.61 | $97.25 | 781 |
2023-07-19 | $98.52 | $98.59 | $98.41 | $98.41 | $98.05 | 1,572 |
2023-07-18 | $97.95 | $98.23 | $97.95 | $98.23 | $97.88 | 319 |
2023-07-17 | $97.25 | $97.56 | $97.25 | $97.56 | $97.20 | 327 |
2023-07-14 | $97.50 | $97.50 | $97.17 | $97.17 | $96.82 | 155 |
2023-07-13 | $97.30 | $97.35 | $97.26 | $97.26 | $96.91 | 1,809 |
2023-07-12 | $96.31 | $96.31 | $96.31 | $96.31 | $95.95 | 147 |
2023-07-11 | $95.04 | $95.59 | $95.04 | $95.59 | $95.25 | 146 |
2023-07-10 | $94.87 | $94.97 | $94.70 | $94.97 | $94.62 | 1,550 |
2023-07-07 | $95.80 | $95.80 | $94.88 | $94.88 | $94.88 | 1,206 |
2023-07-06 | $94.91 | $95.26 | $94.91 | $95.26 | $95.26 | 541 |
2023-07-05 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 345 |
2023-07-03 | $96.25 | $96.25 | $96.09 | $96.13 | $96.13 | 1,082 |
2023-06-30 | $96.01 | $96.01 | $96.01 | $96.01 | $96.01 | 218 |
2023-06-29 | $94.76 | $94.81 | $94.76 | $94.81 | $94.81 | 314 |
2023-06-28 | $94.41 | $94.78 | $94.41 | $94.49 | $94.49 | 1,576 |
2023-06-27 | $93.95 | $94.61 | $93.82 | $94.61 | $94.61 | 1,045 |
2023-06-26 | $94.07 | $94.07 | $93.53 | $93.53 | $93.53 | 1,021 |
2023-06-23 | $94.07 | $94.07 | $94.07 | $94.07 | $94.07 | 81 |
2023-06-22 | $94.60 | $94.76 | $94.60 | $94.70 | $94.70 | 613 |
2023-06-21 | $94.22 | $94.22 | $94.22 | $94.22 | $94.22 | 198 |
2023-06-20 | $95.09 | $95.09 | $95.00 | $95.00 | $94.81 | 1,279 |
2023-06-16 | $96.00 | $96.03 | $95.39 | $95.39 | $95.39 | 1,871 |
2023-06-15 | $95.00 | $95.68 | $95.00 | $95.68 | $95.68 | 2,816 |
2023-06-14 | $94.56 | $94.81 | $93.81 | $94.45 | $94.45 | 4,388 |
2023-06-13 | $94.42 | $94.55 | $94.12 | $94.37 | $94.37 | 2,759 |
2023-06-12 | $92.97 | $93.69 | $92.97 | $93.67 | $93.67 | 1,520 |
2023-06-09 | $93.14 | $93.14 | $92.84 | $92.84 | $92.84 | 861 |
2023-06-08 | $92.10 | $92.59 | $92.10 | $92.59 | $92.59 | 492 |
2023-06-07 | $91.88 | $91.88 | $91.88 | $91.88 | $91.88 | 142 |
2023-06-06 | $92.45 | $92.46 | $92.32 | $92.43 | $92.43 | 874 |
2023-06-05 | $92.85 | $92.85 | $92.35 | $92.35 | $92.35 | 3,000 |
2023-06-02 | $92.06 | $92.49 | $91.72 | $92.47 | $92.47 | 953 |
2023-06-01 | $90.30 | $91.18 | $90.30 | $91.18 | $91.18 | 279 |
2023-05-31 | $90.66 | $90.66 | $90.38 | $90.38 | $90.38 | 482 |
2023-05-30 | $91.45 | $91.45 | $90.77 | $90.77 | $90.77 | 2,713 |
2023-05-26 | $90.05 | $90.98 | $90.05 | $90.86 | $90.86 | 2,628 |
2023-05-25 | $89.23 | $89.58 | $89.23 | $89.58 | $89.58 | 173 |
2023-05-24 | $88.66 | $88.66 | $88.66 | $88.66 | $88.66 | 40 |
2023-05-23 | $89.71 | $89.71 | $89.25 | $89.25 | $89.25 | 1,584 |
2023-05-22 | $89.99 | $90.41 | $89.99 | $90.18 | $90.18 | 2,506 |
2023-05-19 | $90.24 | $90.30 | $90.24 | $90.30 | $90.30 | 337 |
2023-05-18 | $89.77 | $90.33 | $89.69 | $90.33 | $90.33 | 2,151 |
2023-05-17 | $88.81 | $89.46 | $88.81 | $89.42 | $89.42 | 5,928 |
2023-05-16 | $88.76 | $88.83 | $88.46 | $88.46 | $88.46 | 991 |
2023-05-15 | $88.70 | $88.87 | $88.50 | $88.84 | $88.84 | 891 |
2023-05-12 | $88.84 | $88.84 | $88.45 | $88.65 | $88.65 | 506 |
2023-05-11 | $88.67 | $88.76 | $88.56 | $88.76 | $88.76 | 1,167 |
2023-05-10 | $88.73 | $89.06 | $88.73 | $88.86 | $88.86 | 754 |
2023-05-09 | $88.40 | $88.40 | $88.37 | $88.37 | $88.37 | 396 |
2023-05-08 | $88.62 | $88.83 | $88.62 | $88.74 | $88.74 | 548 |
2023-05-05 | $88.16 | $88.87 | $88.11 | $88.66 | $88.66 | 610 |
2023-05-04 | $87.31 | $87.31 | $87.24 | $87.25 | $87.25 | 648 |
2023-05-03 | $88.50 | $88.50 | $87.78 | $87.78 | $87.78 | 236 |
2023-05-02 | $88.41 | $88.41 | $88.37 | $88.37 | $88.37 | 290 |
2023-05-01 | $89.25 | $89.46 | $89.22 | $89.22 | $89.22 | 6,339 |
2023-04-28 | $89.07 | $89.07 | $89.07 | $89.07 | $89.07 | 118 |
2023-04-27 | $88.18 | $88.42 | $88.18 | $88.42 | $88.42 | 300 |
2023-04-26 | $86.79 | $86.79 | $86.79 | $86.79 | $86.79 | 1 |
2023-04-25 | $87.29 | $87.30 | $87.08 | $87.08 | $87.08 | 485 |
2023-04-24 | $88.14 | $88.36 | $88.14 | $88.36 | $88.36 | 947 |
2023-04-21 | $88.25 | $88.28 | $88.25 | $88.26 | $88.26 | 258 |
2023-04-20 | $88.13 | $88.13 | $88.13 | $88.13 | $88.13 | 414 |
2023-04-19 | $88.50 | $88.75 | $88.50 | $88.63 | $88.63 | 1,827 |
2023-04-18 | $88.64 | $88.77 | $88.64 | $88.76 | $88.76 | 478 |
2023-04-17 | $88.27 | $88.63 | $88.27 | $88.63 | $88.63 | 280 |
2023-04-14 | $89.00 | $89.00 | $88.24 | $88.51 | $88.51 | 842 |
2023-04-13 | $88.38 | $88.85 | $88.38 | $88.81 | $88.81 | 4,311 |
2023-04-12 | $88.30 | $88.31 | $87.50 | $87.50 | $87.50 | 31,449 |
2023-04-11 | $87.92 | $87.92 | $87.92 | $87.92 | $87.92 | 423 |
2023-04-10 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 262 |
2023-04-06 | $87.99 | $87.99 | $87.99 | $87.99 | $87.99 | 93 |
2023-04-05 | $87.41 | $87.70 | $87.41 | $87.70 | $87.70 | 2,746 |
2023-04-04 | $88.45 | $88.45 | $87.85 | $87.85 | $87.85 | 1,667 |
2023-04-03 | $88.36 | $88.36 | $88.36 | $88.36 | $88.36 | 141 |
2023-03-31 | $87.95 | $87.95 | $87.95 | $87.95 | $87.95 | 117 |
2023-03-30 | $87.00 | $87.00 | $86.56 | $86.71 | $86.71 | 2,933 |
2023-03-29 | $85.75 | $86.09 | $85.75 | $86.09 | $86.09 | 139 |
2023-03-28 | $84.92 | $84.92 | $84.92 | $84.92 | $84.92 | 50 |
2023-03-27 | $85.54 | $85.54 | $85.00 | $85.11 | $85.11 | 695 |
2023-03-24 | $84.98 | $84.98 | $84.98 | $84.98 | $84.98 | 327 |
2023-03-23 | $84.68 | $85.15 | $84.22 | $84.69 | $84.69 | 1,085 |
2023-03-22 | $85.65 | $85.65 | $84.42 | $84.42 | $84.42 | 1,999 |
2023-03-21 | $85.73 | $85.73 | $85.73 | $85.73 | $85.44 | 196 |
2023-03-20 | $84.45 | $84.71 | $84.43 | $84.71 | $84.42 | 632 |
2023-03-17 | $83.99 | $83.99 | $83.99 | $83.99 | $83.70 | 103 |
2023-03-16 | $83.05 | $84.77 | $83.05 | $84.67 | $84.38 | 451 |
2023-03-15 | $82.48 | $83.09 | $82.48 | $82.96 | $82.68 | 246 |
2023-03-14 | $82.91 | $83.48 | $82.91 | $83.48 | $83.20 | 173 |
2023-03-13 | $82.27 | $82.27 | $82.27 | $82.27 | $81.99 | 43 |
2023-03-10 | $81.90 | $81.96 | $81.90 | $81.96 | $81.68 | 158 |
2023-03-09 | $83.17 | $83.17 | $83.17 | $83.17 | $82.88 | 1 |
2023-03-08 | $84.40 | $84.40 | $84.40 | $84.40 | $84.11 | 1 |
2023-03-07 | $84.23 | $84.23 | $84.23 | $84.23 | $83.95 | 20 |
2023-03-06 | $85.42 | $85.42 | $85.42 | $85.42 | $85.42 | 0 |
2023-03-03 | $85.27 | $85.27 | $85.27 | $85.27 | $85.27 | 1 |
2023-03-02 | $83.95 | $83.95 | $83.95 | $83.95 | $83.95 | 22 |
2023-03-01 | $83.18 | $83.20 | $83.18 | $83.20 | $83.20 | 250 |
2023-02-28 | $83.67 | $83.67 | $83.67 | $83.67 | $83.67 | 111 |
2023-02-27 | $83.84 | $83.84 | $83.81 | $83.81 | $83.81 | 519 |
2023-02-24 | $83.51 | $83.51 | $83.51 | $83.51 | $83.51 | 69 |
2023-02-23 | $83.84 | $84.58 | $83.84 | $84.58 | $84.58 | 890 |
2023-02-22 | $84.01 | $84.01 | $84.01 | $84.01 | $84.01 | 92 |
2023-02-21 | $84.80 | $84.80 | $84.21 | $84.21 | $84.21 | 315 |
2023-02-17 | $85.55 | $85.88 | $85.55 | $85.88 | $85.88 | 461 |
2023-02-16 | $86.21 | $86.21 | $86.21 | $86.21 | $86.21 | 5 |
2023-02-15 | $86.97 | $87.29 | $86.97 | $87.29 | $87.29 | 201 |
2023-02-14 | $87.21 | $87.21 | $87.21 | $87.21 | $87.21 | 106 |
2023-02-13 | $86.97 | $86.97 | $86.97 | $86.97 | $86.97 | 106 |
2023-02-10 | $86.05 | $86.05 | $86.05 | $86.05 | $86.05 | 1 |
2023-02-09 | $86.73 | $86.73 | $85.55 | $85.86 | $85.86 | 500 |
2023-02-08 | $86.94 | $86.94 | $86.55 | $86.55 | $86.55 | 115 |
2023-02-07 | $87.66 | $87.66 | $87.66 | $87.66 | $87.66 | 56 |
2023-02-06 | $86.43 | $86.43 | $86.43 | $86.43 | $86.43 | 51 |
2023-02-03 | $87.05 | $87.05 | $87.05 | $87.05 | $87.05 | 47 |
2023-02-02 | $87.51 | $87.90 | $87.43 | $87.90 | $87.90 | 2,490 |
2023-02-01 | $85.02 | $86.57 | $85.02 | $86.57 | $86.57 | 1,677 |
2023-01-31 | $85.15 | $85.50 | $85.15 | $85.50 | $85.50 | 153 |
2023-01-30 | $84.65 | $84.65 | $84.33 | $84.33 | $84.33 | 335 |
2023-01-27 | $85.53 | $85.85 | $85.53 | $85.55 | $85.55 | 1,270 |
2023-01-26 | $85.26 | $85.26 | $85.26 | $85.26 | $85.26 | 4 |
2023-01-25 | $84.25 | $84.25 | $84.25 | $84.25 | $84.25 | 1 |
2023-01-24 | $84.53 | $84.53 | $84.45 | $84.45 | $84.45 | 294 |
2023-01-23 | $84.52 | $84.52 | $84.52 | $84.52 | $84.52 | 169 |
2023-01-20 | $83.47 | $83.47 | $83.47 | $83.47 | $83.47 | 234 |
2023-01-19 | $81.95 | $81.95 | $81.95 | $81.95 | $81.95 | 85 |
2023-01-18 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 173 |
2023-01-17 | $83.73 | $83.73 | $83.73 | $83.73 | $83.73 | 70 |
2023-01-13 | $82.68 | $83.89 | $82.68 | $83.89 | $83.89 | 545 |
2023-01-12 | $83.51 | $83.51 | $83.51 | $83.51 | $83.51 | 142 |
2023-01-11 | $82.76 | $83.18 | $82.76 | $83.18 | $83.18 | 892 |
2023-01-10 | $81.87 | $82.25 | $81.87 | $82.25 | $82.25 | 114 |
2023-01-09 | $81.71 | $81.71 | $81.71 | $81.71 | $81.71 | 71 |
2023-01-06 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 2 |
2023-01-05 | $79.88 | $79.88 | $79.88 | $79.88 | $79.88 | 21 |
2023-01-04 | $80.71 | $80.71 | $80.71 | $80.71 | $80.71 | 22 |
2023-01-03 | $79.79 | $80.33 | $79.79 | $80.33 | $80.33 | 430 |
2022-12-30 | $80.70 | $80.70 | $80.70 | $80.70 | $80.70 | 16 |
2022-12-29 | $80.97 | $80.97 | $80.97 | $80.97 | $80.97 | 6 |
2022-12-28 | $79.97 | $79.97 | $79.56 | $79.56 | $79.56 | 239 |
2022-12-27 | $80.49 | $80.58 | $80.49 | $80.58 | $80.58 | 100 |
2022-12-23 | $80.90 | $80.90 | $80.90 | $80.90 | $80.90 | 237 |
2022-12-22 | $79.66 | $80.43 | $79.66 | $80.43 | $80.43 | 343 |
2022-12-21 | $81.54 | $81.96 | $81.54 | $81.96 | $81.70 | 163 |
2022-12-20 | $80.83 | $80.83 | $80.83 | $80.83 | $80.57 | 93 |
2022-12-19 | $80.73 | $80.73 | $80.73 | $80.73 | $80.47 | 46 |
2022-12-16 | $81.61 | $81.61 | $81.61 | $81.61 | $81.36 | 9 |
2022-12-15 | $82.37 | $82.37 | $82.37 | $82.37 | $82.11 | 10 |
2022-12-14 | $84.69 | $84.69 | $84.69 | $84.69 | $84.69 | 4 |
2022-12-13 | $85.05 | $85.05 | $85.05 | $85.05 | $85.05 | 68 |
2022-12-12 | $84.05 | $84.32 | $84.05 | $84.32 | $84.32 | 280 |
2022-12-09 | $83.19 | $83.19 | $83.19 | $83.19 | $83.19 | 22 |
2022-12-08 | $83.81 | $83.81 | $83.81 | $83.81 | $83.81 | 15 |
2022-12-07 | $83.16 | $83.16 | $83.16 | $83.16 | $83.16 | 15 |
2022-12-06 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 25 |
2022-12-05 | $85.61 | $85.61 | $84.59 | $84.59 | $84.59 | 130 |
2022-12-02 | $85.80 | $85.98 | $85.61 | $85.98 | $85.98 | 623 |
2022-12-01 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 61 |
2022-11-30 | $85.88 | $85.88 | $85.88 | $85.88 | $85.88 | 61 |
2022-11-29 | $83.18 | $83.27 | $83.18 | $83.27 | $83.27 | 202 |
2022-11-28 | $83.53 | $83.53 | $83.53 | $83.53 | $83.53 | 111 |
2022-11-25 | $84.78 | $84.78 | $84.78 | $84.78 | $84.78 | 14 |
2022-11-23 | $84.86 | $84.86 | $84.86 | $84.86 | $84.86 | 1 |
2022-11-22 | $83.69 | $84.35 | $83.69 | $84.35 | $84.35 | 351 |
2022-11-21 | $83.18 | $83.18 | $83.18 | $83.18 | $83.18 | 97 |
2022-11-18 | $83.49 | $83.49 | $83.49 | $83.49 | $83.49 | 97 |
2022-11-17 | $83.11 | $83.11 | $83.11 | $83.11 | $83.11 | 93 |
2022-11-16 | $83.49 | $83.49 | $83.49 | $83.49 | $83.49 | 69 |
2022-11-15 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 12 |
2022-11-14 | $83.41 | $83.41 | $83.41 | $83.41 | $83.41 | 168 |
2022-11-11 | $83.57 | $83.95 | $83.38 | $83.95 | $83.95 | 254 |
2022-11-10 | $83.10 | $83.10 | $83.10 | $83.10 | $83.10 | 20 |
2022-11-09 | $78.84 | $78.84 | $78.84 | $78.84 | $78.84 | 20 |
2022-11-08 | $80.72 | $81.09 | $80.57 | $80.57 | $80.57 | 214 |
2022-11-07 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 209 |
2022-11-04 | $79.07 | $79.19 | $79.07 | $79.19 | $79.19 | 257 |
2022-11-03 | $78.32 | $78.32 | $78.32 | $78.32 | $78.32 | 1 |
2022-11-02 | $79.21 | $79.21 | $79.21 | $79.21 | $79.21 | 1 |
2022-11-01 | $81.33 | $81.36 | $81.33 | $81.36 | $81.36 | 509 |
2022-10-31 | $81.72 | $81.72 | $81.72 | $81.72 | $81.72 | 6 |
2022-10-28 | $82.33 | $82.33 | $82.33 | $82.33 | $82.33 | 74 |
2022-10-27 | $80.62 | $80.74 | $80.32 | $80.32 | $80.32 | 1,622 |
2022-10-26 | $81.84 | $81.84 | $81.03 | $81.03 | $81.03 | 322 |
2022-10-25 | $81.70 | $81.70 | $81.70 | $81.70 | $81.70 | 440 |
2022-10-24 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 459 |
2022-10-21 | $79.48 | $79.48 | $79.48 | $79.48 | $79.48 | 125 |
2022-10-20 | $77.72 | $77.72 | $77.72 | $77.72 | $77.72 | 0 |
2022-10-19 | $78.13 | $78.13 | $78.13 | $78.13 | $78.13 | 10 |
2022-10-18 | $78.10 | $78.45 | $78.10 | $78.45 | $78.45 | 510 |
2022-10-17 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 46 |
2022-10-14 | $75.80 | $75.80 | $75.80 | $75.80 | $75.80 | 100 |
2022-10-13 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 135 |
2022-10-12 | $75.81 | $76.10 | $75.81 | $75.89 | $75.89 | 377 |
2022-10-11 | $75.81 | $76.02 | $75.70 | $76.02 | $76.02 | 448 |
2022-10-10 | $76.20 | $76.60 | $76.20 | $76.60 | $76.60 | 182 |
2022-10-07 | $77.09 | $77.09 | $77.09 | $77.09 | $77.09 | 73 |
2022-10-06 | $79.41 | $79.41 | $79.41 | $79.41 | $79.41 | 14 |
2022-10-05 | $80.04 | $80.04 | $80.04 | $80.04 | $80.04 | 440 |
2022-10-04 | $78.58 | $80.03 | $78.58 | $80.03 | $80.03 | 440 |
2022-10-03 | $77.72 | $77.72 | $77.72 | $77.72 | $77.72 | 0 |
2022-09-30 | $76.62 | $76.62 | $75.91 | $75.91 | $75.91 | 240 |
2022-09-29 | $77.07 | $77.07 | $77.07 | $77.07 | $77.07 | 157 |
2022-09-28 | $78.94 | $78.94 | $78.94 | $78.94 | $78.94 | 36 |
2022-09-27 | $77.29 | $77.29 | $77.29 | $77.29 | $77.29 | 273 |
2022-09-26 | $77.58 | $77.58 | $77.53 | $77.53 | $77.53 | 273 |
2022-09-23 | $77.98 | $77.98 | $77.98 | $77.98 | $77.98 | 241 |
2022-09-22 | $79.90 | $79.90 | $79.44 | $79.58 | $79.58 | 2,991 |
2022-09-21 | $81.78 | $81.78 | $80.22 | $80.22 | $80.22 | 1,366 |
2022-09-20 | $81.75 | $81.75 | $81.75 | $81.75 | $81.40 | 309 |
2022-09-19 | $82.12 | $82.56 | $82.12 | $82.56 | $82.21 | 310 |
2022-09-16 | $81.61 | $82.08 | $81.61 | $82.08 | $82.08 | 1,586 |
2022-09-15 | $82.67 | $82.67 | $82.67 | $82.67 | $82.67 | 126 |
2022-09-14 | $83.65 | $83.65 | $83.65 | $83.65 | $83.65 | 5 |
2022-09-13 | $84.38 | $84.38 | $83.36 | $83.36 | $83.36 | 206 |
2022-09-12 | $86.30 | $87.08 | $86.30 | $87.08 | $87.08 | 360 |
2022-09-09 | $86.24 | $86.24 | $86.24 | $86.24 | $86.24 | 107 |
2022-09-08 | $84.74 | $84.74 | $84.74 | $84.74 | $84.74 | 37 |
2022-09-07 | $84.34 | $84.34 | $84.34 | $84.34 | $84.34 | 33 |
2022-09-06 | $82.79 | $82.79 | $82.79 | $82.79 | $82.79 | 61 |
2022-09-02 | $83.77 | $83.77 | $83.16 | $83.16 | $83.16 | 128 |
2022-09-01 | $84.06 | $84.06 | $84.06 | $84.06 | $84.06 | 74 |
2022-08-31 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 33 |
2022-08-30 | $84.64 | $84.64 | $84.48 | $84.48 | $84.48 | 264 |
2022-08-29 | $85.64 | $85.64 | $85.64 | $85.64 | $85.64 | 57 |
2022-08-26 | $87.43 | $87.43 | $86.18 | $86.18 | $86.18 | 135 |
2022-08-25 | $89.08 | $89.08 | $89.08 | $89.08 | $89.08 | 38 |
2022-08-24 | $87.96 | $87.96 | $87.96 | $87.96 | $87.96 | 244 |
2022-08-23 | $87.75 | $87.75 | $87.75 | $87.75 | $87.75 | 6 |
2022-08-22 | $87.83 | $87.83 | $87.83 | $87.83 | $87.83 | 103 |
2022-08-19 | $89.79 | $89.79 | $89.79 | $89.79 | $89.79 | 79 |
2022-08-18 | $90.80 | $90.80 | $90.80 | $90.80 | $90.80 | 151 |
2022-08-17 | $90.50 | $90.59 | $90.50 | $90.59 | $90.59 | 144 |
2022-08-16 | $91.11 | $91.29 | $91.11 | $91.29 | $91.29 | 437 |
2022-08-15 | $90.95 | $91.11 | $90.95 | $91.11 | $91.11 | 571 |
2022-08-12 | $90.65 | $90.65 | $90.65 | $90.65 | $90.65 | 45 |
2022-08-11 | $89.86 | $89.86 | $89.18 | $89.18 | $89.18 | 131 |
2022-08-10 | $89.27 | $89.27 | $89.27 | $89.27 | $89.27 | 1 |
2022-08-09 | $87.47 | $87.47 | $87.42 | $87.42 | $87.42 | 1,678 |
2022-08-08 | $87.98 | $87.98 | $87.98 | $87.98 | $87.98 | 23 |
2022-08-05 | $88.08 | $88.08 | $88.08 | $88.08 | $88.08 | 71 |
2022-08-04 | $88.28 | $88.28 | $88.28 | $88.28 | $88.28 | 76 |
2022-08-03 | $88.46 | $88.46 | $88.46 | $88.46 | $88.46 | 27 |
2022-08-02 | $87.01 | $87.01 | $87.01 | $87.01 | $87.01 | 1 |
2022-08-01 | $87.47 | $87.47 | $87.47 | $87.47 | $87.47 | 184 |
2022-07-29 | $86.82 | $87.67 | $86.82 | $87.67 | $87.67 | 133 |
2022-07-28 | $86.38 | $86.38 | $86.38 | $86.38 | $86.38 | 102 |
2022-07-27 | $84.27 | $85.44 | $84.27 | $85.44 | $85.44 | 102 |
2022-07-26 | $83.08 | $83.08 | $83.08 | $83.08 | $83.08 | 970 |
2022-07-25 | $83.55 | $84.00 | $83.55 | $84.00 | $84.00 | 970 |
2022-07-22 | $83.90 | $83.90 | $83.90 | $83.90 | $83.90 | 112 |
2022-07-21 | $84.81 | $84.81 | $84.81 | $84.81 | $84.81 | 116 |
2022-07-20 | $84.00 | $84.12 | $83.98 | $83.99 | $83.99 | 356 |
2022-07-19 | $82.19 | $83.42 | $82.19 | $83.42 | $83.42 | 233 |
2022-07-18 | $81.22 | $81.22 | $81.22 | $81.22 | $81.22 | 2 |
2022-07-15 | $81.82 | $81.82 | $81.82 | $81.82 | $81.82 | 120 |
2022-07-14 | $79.01 | $80.57 | $79.01 | $80.57 | $80.57 | 795 |
2022-07-13 | $80.69 | $80.69 | $80.69 | $80.69 | $80.69 | 100 |
2022-07-12 | $80.91 | $80.91 | $80.91 | $80.91 | $80.91 | 3 |
2022-07-11 | $81.62 | $81.62 | $81.62 | $81.62 | $81.62 | 6 |
2022-07-08 | $82.61 | $82.75 | $82.61 | $82.75 | $82.75 | 172 |
2022-07-07 | $82.26 | $82.75 | $82.26 | $82.75 | $82.75 | 240 |
2022-07-06 | $81.41 | $81.41 | $81.41 | $81.41 | $81.41 | 120 |
2022-07-05 | $79.49 | $81.03 | $79.49 | $81.03 | $81.03 | 139 |
2022-07-01 | $79.90 | $80.81 | $79.90 | $80.81 | $80.81 | 358 |
2022-06-30 | $79.75 | $79.89 | $79.75 | $79.89 | $79.89 | 307 |
2022-06-29 | $80.83 | $80.83 | $80.83 | $80.83 | $80.83 | 48 |
2022-06-28 | $80.83 | $80.83 | $80.83 | $80.83 | $80.83 | 16 |
2022-06-27 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 26 |
2022-06-24 | $82.70 | $82.70 | $82.70 | $82.70 | $82.70 | 30 |
2022-06-23 | $80.39 | $80.39 | $80.39 | $80.39 | $80.39 | 96 |
2022-06-22 | $79.04 | $79.70 | $79.04 | $79.70 | $79.70 | 313 |
2022-06-21 | $79.59 | $79.91 | $79.59 | $79.91 | $79.67 | 278 |
2022-06-17 | $78.04 | $78.04 | $78.04 | $78.04 | $77.81 | 211 |
2022-06-16 | $78.12 | $78.12 | $77.50 | $77.66 | $77.43 | 317 |
2022-06-15 | $80.50 | $80.50 | $80.50 | $80.50 | $80.26 | 31 |
2022-06-14 | $79.35 | $79.35 | $79.35 | $79.35 | $79.11 | 368 |
2022-06-13 | $79.56 | $79.56 | $79.56 | $79.56 | $79.32 | 96 |
2022-06-10 | $82.97 | $82.97 | $82.97 | $82.97 | $82.72 | 42 |
2022-06-09 | $87.25 | $87.25 | $85.28 | $85.28 | $85.02 | 344 |
2022-06-08 | $87.89 | $87.89 | $87.22 | $87.22 | $86.96 | 249 |
2022-06-07 | $88.11 | $88.11 | $88.11 | $88.11 | $87.84 | 12 |
2022-06-06 | $87.25 | $87.25 | $87.25 | $87.25 | $86.99 | 123 |
2022-06-03 | $86.98 | $87.52 | $86.71 | $86.96 | $86.70 | 878 |
2022-06-02 | $88.39 | $88.39 | $88.39 | $88.39 | $88.13 | 81 |
2022-06-01 | $86.64 | $86.85 | $86.64 | $86.85 | $86.59 | 456 |
2022-05-31 | $87.29 | $87.29 | $87.29 | $87.29 | $87.02 | 79 |
2022-05-27 | $87.11 | $87.71 | $86.98 | $87.71 | $87.45 | 1,013 |
2022-05-26 | $85.98 | $85.98 | $85.65 | $85.65 | $85.39 | 401 |
2022-05-25 | $83.87 | $84.00 | $83.87 | $83.99 | $83.74 | 523 |
2022-05-24 | $82.19 | $83.05 | $81.90 | $83.05 | $82.80 | 4,939 |
2022-05-23 | $83.85 | $83.85 | $83.85 | $83.85 | $83.59 | 24 |
2022-05-20 | $81.19 | $82.45 | $81.16 | $82.45 | $82.20 | 408 |
2022-05-19 | $82.35 | $82.54 | $82.35 | $82.54 | $82.29 | 273 |
2022-05-18 | $83.13 | $83.16 | $82.92 | $82.92 | $82.67 | 904 |
2022-05-17 | $86.54 | $86.54 | $86.54 | $86.54 | $86.28 | 2 |
2022-05-16 | $84.90 | $84.90 | $84.90 | $84.90 | $84.65 | 50 |
2022-05-13 | $85.13 | $85.13 | $85.13 | $85.13 | $84.87 | 61 |
2022-05-12 | $82.05 | $83.02 | $82.05 | $83.02 | $82.77 | 1,029 |
2022-05-11 | $83.70 | $83.70 | $83.13 | $83.13 | $82.88 | 201 |
2022-05-10 | $84.25 | $84.65 | $84.21 | $84.65 | $84.39 | 1,231 |
2022-05-09 | $84.54 | $85.00 | $84.34 | $84.34 | $84.08 | 1,404 |
2022-05-06 | $87.17 | $87.21 | $86.60 | $87.12 | $86.86 | 517 |
2022-05-05 | $87.95 | $87.95 | $87.41 | $87.41 | $87.14 | 542 |
2022-05-04 | $88.80 | $90.79 | $88.80 | $90.79 | $90.51 | 104 |
2022-05-03 | $88.37 | $88.49 | $88.02 | $88.18 | $87.91 | 500 |
2022-05-02 | $87.81 | $87.81 | $87.81 | $87.81 | $87.55 | 118 |
2022-04-29 | $88.97 | $88.97 | $87.14 | $87.14 | $86.88 | 405 |
2022-04-28 | $88.56 | $90.34 | $88.56 | $90.34 | $90.06 | 145 |
2022-04-27 | $88.69 | $89.19 | $88.19 | $88.19 | $87.92 | 528 |
2022-04-26 | $88.43 | $88.60 | $87.97 | $87.97 | $87.70 | 917 |
2022-04-25 | $89.90 | $89.90 | $89.90 | $89.90 | $89.63 | 261 |
2022-04-22 | $89.90 | $89.90 | $89.90 | $89.90 | $89.63 | 36 |
2022-04-21 | $92.66 | $92.66 | $92.44 | $92.44 | $92.16 | 397 |
2022-04-20 | $95.13 | $95.13 | $93.81 | $93.81 | $93.53 | 781 |
2022-04-19 | $93.86 | $94.34 | $92.79 | $93.97 | $93.69 | 1,325 |
2022-04-18 | $92.37 | $92.37 | $92.37 | $92.37 | $92.09 | 178 |
2022-04-14 | $92.59 | $92.59 | $92.59 | $92.59 | $92.31 | 27 |
2022-04-13 | $93.76 | $93.76 | $93.76 | $93.76 | $93.48 | 69 |
2022-04-12 | $93.33 | $93.33 | $92.59 | $92.59 | $92.31 | 266 |
2022-04-11 | $93.25 | $93.25 | $92.73 | $92.73 | $92.45 | 122 |
2022-04-08 | $94.47 | $94.47 | $94.47 | $94.47 | $94.18 | 61 |
2022-04-07 | $94.99 | $94.99 | $94.99 | $94.99 | $94.71 | 122 |
2022-04-06 | $94.07 | $94.48 | $94.01 | $94.48 | $94.19 | 1,867 |
2022-04-05 | $95.35 | $95.35 | $95.35 | $95.35 | $95.06 | 174 |
2022-04-04 | $96.52 | $96.71 | $96.33 | $96.65 | $96.36 | 1,405 |
2022-04-01 | $95.28 | $95.69 | $95.28 | $95.69 | $95.40 | 220 |
2022-03-31 | $96.73 | $96.73 | $95.64 | $95.64 | $95.35 | 135 |
2022-03-30 | $96.92 | $96.92 | $96.68 | $96.68 | $96.38 | 303 |
2022-03-29 | $97.76 | $97.76 | $97.33 | $97.33 | $97.04 | 475 |
2022-03-28 | $95.43 | $96.02 | $95.43 | $96.02 | $95.73 | 141 |
2022-03-25 | $95.25 | $95.25 | $95.25 | $95.25 | $94.96 | 108 |
2022-03-24 | $94.92 | $94.92 | $94.92 | $94.92 | $94.63 | 24 |
2022-03-23 | $93.60 | $93.60 | $93.60 | $93.60 | $93.32 | 158 |
2022-03-22 | $94.81 | $94.81 | $94.81 | $94.81 | $94.27 | 3 |
2022-03-21 | $93.77 | $93.77 | $93.77 | $93.77 | $93.23 | 3 |
2022-03-18 | $92.85 | $93.82 | $92.85 | $93.82 | $93.28 | 787 |
2022-03-17 | $92.47 | $92.47 | $92.47 | $92.47 | $91.94 | 3 |
2022-03-16 | $91.31 | $91.31 | $91.31 | $91.31 | $90.79 | 93 |
2022-03-15 | $89.11 | $89.52 | $89.05 | $89.52 | $89.01 | 311 |
2022-03-14 | $87.54 | $87.54 | $87.54 | $87.54 | $87.04 | 15 |
2022-03-11 | $88.49 | $88.49 | $88.49 | $88.49 | $87.99 | 22 |
2022-03-10 | $89.74 | $89.74 | $89.74 | $89.74 | $89.23 | 21 |
2022-03-09 | $89.88 | $89.88 | $89.88 | $89.88 | $89.37 | 6 |
2022-03-08 | $88.00 | $88.00 | $88.00 | $88.00 | $87.50 | 103 |
2022-03-07 | $88.61 | $88.61 | $88.61 | $88.61 | $88.11 | 29 |
2022-03-04 | $91.12 | $91.12 | $91.12 | $91.12 | $90.60 | 62 |
2022-03-03 | $92.30 | $92.30 | $91.66 | $91.66 | $91.13 | 144 |
2022-03-02 | $92.19 | $92.30 | $92.19 | $92.30 | $91.77 | 1,475 |
2022-03-01 | $90.65 | $90.65 | $90.65 | $90.65 | $90.13 | 51 |
2022-02-28 | $91.65 | $91.81 | $91.65 | $91.81 | $91.28 | 294 |
2022-02-25 | $90.95 | $91.82 | $90.95 | $91.82 | $91.30 | 104 |
2022-02-24 | $89.97 | $89.97 | $89.97 | $89.97 | $89.45 | 131 |
2022-02-23 | $89.98 | $90.48 | $88.37 | $88.37 | $87.86 | 1,816 |
2022-02-22 | $90.07 | $90.53 | $89.96 | $89.96 | $89.45 | 1,129 |
2022-02-18 | $91.10 | $91.10 | $91.10 | $91.10 | $90.58 | 32 |
2022-02-17 | $91.88 | $91.88 | $91.88 | $91.88 | $91.36 | 5 |
2022-02-16 | $93.82 | $93.82 | $93.82 | $93.82 | $93.29 | 5 |
2022-02-15 | $93.16 | $93.58 | $92.96 | $93.58 | $93.05 | 510 |
2022-02-14 | $91.45 | $92.22 | $91.45 | $92.22 | $91.70 | 1,111 |
2022-02-11 | $92.61 | $92.61 | $92.61 | $92.61 | $92.08 | 79 |
2022-02-10 | $94.34 | $94.34 | $94.34 | $94.34 | $93.80 | 164 |
2022-02-09 | $95.79 | $95.98 | $95.79 | $95.98 | $95.43 | 773 |
2022-02-08 | $94.70 | $94.70 | $94.70 | $94.70 | $94.16 | 75 |
2022-02-07 | $93.72 | $93.72 | $93.72 | $93.72 | $93.18 | 172 |
2022-02-04 | $94.42 | $94.42 | $94.42 | $94.42 | $93.88 | 81 |
2022-02-03 | $93.94 | $93.94 | $93.94 | $93.94 | $93.41 | 68 |
2022-02-02 | $95.70 | $96.47 | $95.70 | $96.47 | $95.91 | 209 |
2022-02-01 | $94.23 | $95.54 | $94.23 | $95.54 | $95.00 | 397 |
2022-01-31 | $94.86 | $94.86 | $94.86 | $94.86 | $94.32 | 217 |
2022-01-28 | $91.95 | $92.87 | $91.85 | $92.87 | $92.34 | 232 |
2022-01-27 | $91.12 | $91.12 | $90.79 | $90.79 | $90.27 | 755 |
2022-01-26 | $92.51 | $92.72 | $91.04 | $91.04 | $90.52 | 556 |
2022-01-25 | $91.30 | $91.30 | $91.30 | $91.30 | $90.78 | 339 |
2022-01-24 | $90.33 | $92.53 | $90.00 | $92.53 | $92.01 | 2,390 |
2022-01-21 | $94.01 | $94.13 | $92.49 | $92.49 | $91.96 | 807 |
2022-01-20 | $95.72 | $95.72 | $94.12 | $94.12 | $93.58 | 1,860 |
2022-01-19 | $95.98 | $96.03 | $95.30 | $95.30 | $94.76 | 2,330 |
2022-01-18 | $96.06 | $96.38 | $96.02 | $96.02 | $95.48 | 1,074 |
2022-01-14 | $97.87 | $97.87 | $97.87 | $97.87 | $97.31 | 3 |
2022-01-13 | $98.03 | $98.03 | $97.56 | $97.56 | $97.00 | 212 |
2022-01-12 | $99.07 | $99.16 | $99.07 | $99.16 | $98.60 | 174 |
2022-01-11 | $98.77 | $98.77 | $98.77 | $98.77 | $98.21 | 18 |
2022-01-10 | $97.82 | $97.82 | $97.82 | $97.82 | $97.26 | 357 |
2022-01-07 | $98.32 | $98.32 | $98.15 | $98.15 | $97.59 | 425 |
2022-01-06 | $99.01 | $99.03 | $98.56 | $98.73 | $98.16 | 884 |
2022-01-05 | $100.61 | $100.61 | $99.11 | $99.11 | $98.55 | 585 |
2022-01-04 | $101.52 | $101.52 | $100.83 | $101.10 | $100.52 | 438 |
2022-01-03 | $101.23 | $101.23 | $101.23 | $101.23 | $100.65 | 110 |
2021-12-31 | $100.75 | $100.78 | $100.75 | $100.78 | $100.20 | 143 |
2021-12-30 | $101.32 | $101.32 | $100.96 | $100.96 | $100.38 | 439 |
2021-12-29 | $101.35 | $101.35 | $101.35 | $101.35 | $100.77 | 142 |
2021-12-28 | $102.23 | $102.23 | $101.12 | $101.12 | $100.54 | 257 |
2021-12-27 | $101.23 | $101.23 | $101.23 | $101.23 | $100.66 | 76 |
2021-12-23 | $100.02 | $100.02 | $100.02 | $100.02 | $99.45 | 79 |
2021-12-22 | $99.45 | $99.45 | $99.45 | $99.45 | $98.62 | 46 |
2021-12-21 | $98.00 | $98.35 | $98.00 | $98.35 | $97.54 | 276 |
2021-12-20 | $96.08 | $96.72 | $96.08 | $96.72 | $95.92 | 289 |
2021-12-17 | $97.77 | $97.77 | $97.77 | $97.77 | $96.96 | 54 |
2021-12-16 | $98.92 | $98.92 | $98.66 | $98.66 | $97.84 | 545 |
2021-12-15 | $99.67 | $99.67 | $99.67 | $99.67 | $98.84 | 45 |
2021-12-14 | $97.93 | $97.93 | $97.93 | $97.93 | $97.12 | 139 |
2021-12-13 | $100.05 | $100.05 | $98.92 | $98.92 | $98.10 | 1,502 |
2021-12-10 | $99.78 | $99.78 | $99.78 | $99.78 | $98.95 | 205 |
2021-12-09 | $98.85 | $98.85 | $98.85 | $98.85 | $98.03 | 4 |
2021-12-08 | $99.50 | $99.50 | $99.50 | $99.50 | $98.67 | 68 |
2021-12-07 | $98.99 | $98.99 | $98.99 | $98.99 | $98.17 | 30 |
2021-12-06 | $97.24 | $97.24 | $97.09 | $97.09 | $96.29 | 202 |
2021-12-03 | $95.89 | $95.90 | $95.89 | $95.90 | $95.11 | 692 |
2021-12-02 | $97.32 | $97.32 | $96.59 | $96.59 | $95.79 | 378 |
2021-12-01 | $96.31 | $96.31 | $95.75 | $95.75 | $94.95 | 1,006 |
2021-11-30 | $96.98 | $96.98 | $96.71 | $96.71 | $95.91 | 330 |
2021-11-29 | $98.53 | $98.53 | $98.53 | $98.53 | $97.71 | 23 |
2021-11-26 | $97.35 | $97.35 | $97.17 | $97.17 | $96.36 | 136 |
2021-11-24 | $99.17 | $99.17 | $99.17 | $99.17 | $98.35 | 11 |
2021-11-23 | $98.89 | $98.89 | $98.89 | $98.89 | $98.07 | 11 |
2021-11-22 | $99.04 | $99.04 | $99.04 | $99.04 | $98.22 | 29 |
2021-11-19 | $99.45 | $99.45 | $99.45 | $99.45 | $98.62 | 5 |
2021-11-18 | $99.09 | $99.49 | $99.09 | $99.48 | $98.66 | 353 |
2021-11-17 | $99.02 | $99.02 | $99.02 | $99.02 | $98.20 | 110 |
2021-11-16 | $99.47 | $99.47 | $99.18 | $99.18 | $98.36 | 138 |
2021-11-15 | $99.88 | $99.88 | $98.61 | $98.61 | $97.79 | 247 |
2021-11-12 | $98.00 | $98.66 | $98.00 | $98.66 | $97.84 | 202 |
2021-11-11 | $97.97 | $97.97 | $97.89 | $97.89 | $97.08 | 214 |
2021-11-10 | $98.67 | $98.67 | $97.94 | $97.94 | $97.13 | 715 |
2021-11-09 | $99.00 | $99.00 | $98.46 | $98.74 | $97.92 | 743 |
2021-11-08 | $99.09 | $99.09 | $99.09 | $99.09 | $98.27 | 3 |
2021-11-05 | $99.02 | $99.02 | $99.02 | $99.02 | $98.20 | 45 |
2021-11-04 | $98.54 | $98.54 | $98.54 | $98.54 | $97.73 | 51 |
2021-11-03 | $97.95 | $97.95 | $97.95 | $97.95 | $97.13 | 30 |
2021-11-02 | $96.80 | $97.21 | $96.80 | $97.21 | $96.40 | 173 |
2021-11-01 | $96.81 | $96.81 | $96.81 | $96.81 | $96.01 | 70 |
2021-10-29 | $96.43 | $96.72 | $96.43 | $96.72 | $95.92 | 358 |
2021-10-28 | $96.36 | $96.36 | $96.36 | $96.36 | $95.56 | 68 |
2021-10-27 | $95.58 | $95.58 | $95.58 | $95.58 | $94.79 | 43 |
2021-10-26 | $95.89 | $95.89 | $95.89 | $95.89 | $95.09 | 10 |
2021-10-25 | $95.61 | $95.61 | $95.61 | $95.61 | $94.82 | 29 |
2021-10-22 | $95.15 | $95.15 | $95.15 | $95.15 | $94.36 | 29 |
2021-10-21 | $95.38 | $95.38 | $95.38 | $95.38 | $94.59 | 60 |
2021-10-20 | $95.00 | $95.00 | $95.00 | $95.00 | $94.21 | 312 |
2021-10-19 | $94.76 | $94.76 | $94.76 | $94.76 | $93.97 | 21 |
2021-10-18 | $94.08 | $94.08 | $94.08 | $94.08 | $93.30 | 74 |
2021-10-15 | $93.76 | $93.76 | $93.76 | $93.76 | $92.99 | 48 |
2021-10-14 | $93.08 | $93.08 | $93.08 | $93.08 | $92.31 | 50 |
2021-10-13 | $91.56 | $91.56 | $91.56 | $91.56 | $90.80 | 140 |
2021-10-12 | $91.21 | $91.21 | $91.21 | $91.21 | $90.45 | 140 |
2021-10-11 | $91.49 | $91.49 | $91.49 | $91.49 | $90.74 | 29 |
2021-10-08 | $92.09 | $92.09 | $92.09 | $92.09 | $91.33 | 232 |
2021-10-07 | $92.74 | $93.17 | $92.74 | $93.17 | $92.39 | 226 |
2021-10-06 | $91.29 | $91.44 | $91.25 | $91.44 | $90.68 | 344 |
2021-10-05 | $91.07 | $91.07 | $91.07 | $91.07 | $90.32 | 100 |
2021-10-04 | $89.85 | $90.17 | $89.85 | $90.17 | $89.42 | 578 |
2021-10-01 | $91.45 | $91.45 | $91.45 | $91.45 | $90.69 | 53 |
2021-09-30 | $91.20 | $91.20 | $90.61 | $90.61 | $89.86 | 310 |
2021-09-29 | $92.42 | $92.42 | $91.43 | $91.43 | $90.67 | 1,701 |
2021-09-28 | $91.38 | $91.38 | $91.34 | $91.34 | $90.59 | 380 |
2021-09-27 | $93.45 | $93.45 | $93.37 | $93.37 | $92.60 | 256 |
2021-09-24 | $93.55 | $93.81 | $93.55 | $93.81 | $93.03 | 1,273 |
2021-09-23 | $93.00 | $93.58 | $93.00 | $93.58 | $92.81 | 658 |
2021-09-22 | $92.97 | $92.97 | $92.53 | $92.53 | $91.77 | 1,145 |
2021-09-21 | $92.38 | $92.79 | $92.12 | $92.12 | $91.13 | 612 |
2021-09-20 | $92.38 | $92.38 | $92.06 | $92.06 | $91.08 | 319 |
2021-09-17 | $93.64 | $93.64 | $93.64 | $93.64 | $92.64 | 336 |
2021-09-16 | $94.51 | $94.51 | $94.51 | $94.51 | $93.50 | 24 |
2021-09-15 | $94.16 | $94.68 | $94.16 | $94.68 | $93.66 | 2,189 |
2021-09-14 | $94.08 | $94.08 | $93.86 | $93.86 | $92.86 | 206 |
2021-09-13 | $94.05 | $94.27 | $94.05 | $94.27 | $93.26 | 330 |
2021-09-10 | $94.20 | $94.20 | $94.20 | $94.20 | $93.19 | 83 |
2021-09-09 | $94.96 | $94.96 | $94.96 | $94.96 | $93.94 | 79 |
2021-09-08 | $95.35 | $95.35 | $95.35 | $95.35 | $94.33 | 67 |
2021-09-07 | $96.55 | $96.55 | $95.50 | $95.62 | $94.60 | 429 |
2021-09-03 | $95.76 | $95.94 | $95.65 | $95.87 | $94.85 | 1,018 |
2021-09-02 | $95.79 | $95.79 | $95.79 | $95.79 | $94.76 | 68 |
2021-09-01 | $95.71 | $95.71 | $95.44 | $95.44 | $94.42 | 801 |
2021-08-31 | $95.34 | $95.42 | $95.34 | $95.42 | $94.40 | 204 |
2021-08-30 | $95.53 | $95.55 | $95.53 | $95.55 | $94.52 | 321 |
2021-08-27 | $93.62 | $95.04 | $93.62 | $94.89 | $93.87 | 1,561 |
2021-08-26 | $94.33 | $94.33 | $94.03 | $94.18 | $93.17 | 1,531 |
2021-08-25 | $94.68 | $94.83 | $94.68 | $94.83 | $93.81 | 280 |
2021-08-24 | $94.70 | $94.71 | $94.70 | $94.71 | $93.69 | 995 |
2021-08-23 | $94.76 | $94.76 | $94.50 | $94.50 | $93.48 | 561 |
2021-08-20 | $93.71 | $93.71 | $93.71 | $93.71 | $92.70 | 65 |
2021-08-19 | $91.97 | $92.81 | $91.97 | $92.81 | $91.81 | 1,267 |
2021-08-18 | $92.76 | $92.76 | $92.76 | $92.76 | $91.77 | 21 |
2021-08-17 | $93.43 | $93.66 | $93.39 | $93.66 | $92.66 | 707 |
2021-08-16 | $94.32 | $94.32 | $94.32 | $94.32 | $93.30 | 30 |
2021-08-13 | $94.07 | $94.07 | $94.02 | $94.02 | $93.01 | 178 |
2021-08-12 | $93.80 | $93.91 | $93.80 | $93.91 | $92.90 | 392 |
2021-08-11 | $93.46 | $93.46 | $93.46 | $93.46 | $92.46 | 10 |
2021-08-10 | $93.32 | $93.32 | $93.32 | $93.32 | $92.32 | 114 |
2021-08-09 | $93.50 | $93.59 | $93.50 | $93.53 | $92.52 | 430 |
2021-08-06 | $93.44 | $93.44 | $93.44 | $93.44 | $92.44 | 113 |
2021-08-05 | $93.44 | $93.53 | $93.44 | $93.53 | $92.52 | 538 |
2021-08-04 | $93.00 | $93.16 | $93.00 | $93.16 | $92.16 | 260 |
2021-08-03 | $93.38 | $93.38 | $93.38 | $93.38 | $92.38 | 270 |
2021-08-02 | $93.11 | $93.11 | $92.76 | $92.76 | $91.76 | 212 |
2021-07-30 | $92.86 | $92.86 | $92.86 | $92.86 | $91.86 | 88 |
2021-07-29 | $93.50 | $93.65 | $93.39 | $93.39 | $92.39 | 1,595 |
2021-07-28 | $93.11 | $93.11 | $93.10 | $93.10 | $92.10 | 122 |
2021-07-27 | $94.17 | $94.17 | $92.99 | $92.99 | $91.99 | 1,370 |
2021-07-26 | $93.54 | $93.54 | $93.54 | $93.54 | $92.54 | 102 |
2021-07-23 | $93.26 | $93.35 | $93.26 | $93.35 | $92.35 | 267 |
2021-07-22 | $92.24 | $92.26 | $92.24 | $92.26 | $91.27 | 470 |
2021-07-21 | $91.93 | $91.93 | $91.93 | $91.93 | $90.94 | 20 |
2021-07-20 | $91.11 | $91.34 | $91.11 | $91.34 | $90.36 | 261 |
2021-07-19 | $91.07 | $91.07 | $89.70 | $89.92 | $88.95 | 726 |
2021-07-16 | $91.32 | $91.32 | $91.32 | $91.32 | $90.34 | 202 |
2021-07-15 | $91.96 | $91.96 | $91.96 | $91.96 | $90.97 | 13 |
2021-07-14 | $92.37 | $92.37 | $92.37 | $92.37 | $91.38 | 148 |
2021-07-13 | $92.26 | $92.26 | $92.15 | $92.15 | $91.17 | 148 |
2021-07-12 | $91.42 | $92.28 | $91.42 | $92.28 | $91.29 | 292 |
2021-07-09 | $92.17 | $92.17 | $92.17 | $92.17 | $91.18 | 135 |
2021-07-08 | $91.30 | $91.30 | $91.30 | $91.30 | $90.32 | 82 |
2021-07-07 | $92.01 | $92.01 | $92.01 | $92.01 | $91.03 | 20 |
2021-07-06 | $92.52 | $92.52 | $91.25 | $91.66 | $90.68 | 907 |
2021-07-02 | $91.45 | $91.63 | $91.43 | $91.53 | $90.55 | 3,281 |
2021-07-01 | $90.97 | $90.97 | $90.97 | $90.97 | $90.00 | 29 |
2021-06-30 | $90.64 | $90.64 | $90.64 | $90.64 | $89.67 | 53 |
2021-06-29 | $90.48 | $90.48 | $90.48 | $90.48 | $89.51 | 110 |
2021-06-28 | $90.33 | $90.69 | $90.33 | $90.39 | $89.43 | 685 |
2021-06-25 | $90.09 | $90.09 | $90.09 | $90.09 | $89.13 | 241 |
2021-06-24 | $89.86 | $89.86 | $89.86 | $89.86 | $88.90 | 16 |
2021-06-23 | $89.41 | $89.41 | $89.41 | $89.41 | $88.45 | 14 |
2021-06-22 | $89.55 | $89.55 | $89.55 | $89.55 | $88.59 | 178 |
2021-06-21 | $89.23 | $89.23 | $89.23 | $89.23 | $88.02 | 58 |
2021-06-18 | $89.21 | $89.21 | $88.28 | $88.28 | $87.09 | 301 |
2021-06-17 | $89.23 | $89.23 | $89.23 | $89.23 | $88.02 | 30 |
2021-06-16 | $88.89 | $88.89 | $88.89 | $88.89 | $87.69 | 44 |
2021-06-15 | $89.37 | $89.37 | $89.37 | $89.37 | $88.17 | 90 |
2021-06-14 | $89.51 | $89.51 | $89.51 | $89.51 | $88.31 | 93 |
2021-06-11 | $89.10 | $89.26 | $89.10 | $89.22 | $88.01 | 1,017 |
2021-06-10 | $87.99 | $89.11 | $87.99 | $89.11 | $87.91 | 196 |
2021-06-09 | $88.57 | $88.57 | $88.57 | $88.57 | $87.38 | 113 |
2021-06-08 | $88.59 | $88.59 | $88.59 | $88.59 | $87.40 | 50 |
2021-06-07 | $88.57 | $88.57 | $88.57 | $88.57 | $87.37 | 12 |
2021-06-04 | $88.59 | $88.59 | $88.59 | $88.59 | $87.40 | 1 |
2021-06-03 | $87.73 | $87.73 | $87.73 | $87.73 | $86.54 | 49 |
2021-06-02 | $88.07 | $88.07 | $88.07 | $88.07 | $86.88 | 57 |
2021-06-01 | $87.99 | $87.99 | $87.99 | $87.99 | $86.80 | 38 |
2021-05-28 | $88.22 | $88.22 | $88.22 | $88.22 | $87.03 | 58 |
2021-05-27 | $88.14 | $88.14 | $88.14 | $88.14 | $86.95 | 26 |
2021-05-26 | $88.07 | $88.07 | $88.07 | $88.07 | $86.88 | 25 |
2021-05-25 | $88.20 | $88.20 | $87.84 | $87.84 | $86.65 | 243 |
2021-05-24 | $88.08 | $88.08 | $88.08 | $88.08 | $86.89 | 55 |
2021-05-21 | $88.40 | $88.40 | $87.13 | $87.13 | $85.96 | 416 |
2021-05-20 | $87.11 | $87.30 | $87.11 | $87.30 | $86.12 | 618 |
2021-05-19 | $86.19 | $86.19 | $86.19 | $86.19 | $85.03 | 132 |
2021-05-18 | $86.57 | $86.57 | $86.57 | $86.57 | $85.40 | 161 |
2021-05-17 | $87.13 | $87.20 | $87.13 | $87.15 | $85.98 | 584 |
2021-05-14 | $87.55 | $87.55 | $87.55 | $87.55 | $86.37 | 44 |
2021-05-13 | $85.62 | $86.25 | $85.62 | $86.25 | $85.08 | 278 |
2021-05-12 | $85.27 | $85.27 | $85.27 | $85.27 | $84.12 | 22 |
2021-05-11 | $86.46 | $87.16 | $86.46 | $87.16 | $85.98 | 414 |
2021-05-10 | $87.97 | $87.97 | $87.97 | $87.97 | $86.78 | 8 |
2021-05-07 | $88.97 | $88.97 | $88.97 | $88.97 | $87.77 | 35 |
2021-05-06 | $87.39 | $88.19 | $87.39 | $88.19 | $87.00 | 128 |
2021-05-05 | $87.79 | $87.79 | $87.60 | $87.60 | $86.42 | 300 |
2021-05-04 | $87.29 | $87.56 | $87.29 | $87.56 | $86.37 | 415 |
2021-05-03 | $88.31 | $88.31 | $88.31 | $88.31 | $87.11 | 6 |
2021-04-30 | $88.77 | $88.77 | $88.11 | $88.11 | $86.93 | 341 |
2021-04-29 | $88.73 | $88.73 | $88.73 | $88.73 | $87.54 | 1 |
2021-04-28 | $88.52 | $88.54 | $87.96 | $88.32 | $87.13 | 455 |
2021-04-27 | $88.55 | $88.55 | $88.50 | $88.50 | $87.31 | 297 |
2021-04-26 | $88.60 | $88.60 | $88.52 | $88.52 | $87.32 | 891 |
2021-04-23 | $88.15 | $88.60 | $88.15 | $88.40 | $87.21 | 516 |
2021-04-22 | $87.61 | $87.61 | $87.52 | $87.52 | $86.34 | 326 |
2021-04-21 | $88.27 | $88.27 | $88.27 | $88.27 | $87.08 | 14 |
2021-04-20 | $87.61 | $87.61 | $87.50 | $87.53 | $86.35 | 460 |
2021-04-19 | $88.49 | $88.49 | $88.00 | $88.15 | $86.96 | 1,379 |
2021-04-16 | $88.47 | $88.63 | $88.20 | $88.49 | $87.29 | 1,156 |
2021-04-15 | $88.07 | $88.16 | $88.07 | $88.16 | $86.97 | 363 |
2021-04-14 | $87.49 | $87.49 | $87.07 | $87.07 | $85.90 | 632 |
2021-04-13 | $87.34 | $87.55 | $87.34 | $87.55 | $86.37 | 1,617 |
2021-04-12 | $87.10 | $87.10 | $87.02 | $87.10 | $85.93 | 775 |
2021-04-09 | $86.12 | $87.14 | $86.07 | $87.14 | $85.96 | 1,578 |
2021-04-08 | $86.48 | $86.55 | $86.14 | $86.39 | $85.22 | 5,710 |
2021-04-07 | $86.02 | $86.08 | $85.90 | $86.08 | $84.92 | 1,647 |
2021-04-06 | $86.08 | $86.20 | $85.95 | $85.95 | $84.79 | 118,030 |
2021-04-05 | $85.77 | $86.13 | $85.77 | $86.13 | $84.97 | 602 |
2021-04-01 | $84.58 | $84.75 | $84.57 | $84.75 | $83.60 | 120,579 |
2021-03-31 | $84.00 | $84.00 | $83.92 | $83.92 | $82.79 | 322 |
2021-03-30 | $83.56 | $83.56 | $83.18 | $83.18 | $82.06 | 827 |
2021-03-29 | $83.70 | $83.70 | $83.68 | $83.68 | $82.55 | 147 |
2021-03-26 | $83.52 | $83.52 | $83.52 | $83.52 | $82.39 | 49 |
2021-03-25 | $82.38 | $82.38 | $82.38 | $82.38 | $81.27 | 2 |
2021-03-24 | $83.02 | $83.02 | $82.11 | $82.11 | $81.00 | 679 |
2021-03-23 | $82.86 | $83.06 | $82.54 | $82.65 | $81.54 | 846 |
2021-03-22 | $83.32 | $83.32 | $83.32 | $83.32 | $81.99 | 85 |
2021-03-19 | $82.60 | $82.60 | $82.60 | $82.60 | $81.28 | 12 |
2021-03-18 | $82.46 | $82.46 | $82.46 | $82.46 | $81.14 | 36 |
2021-03-17 | $83.19 | $84.00 | $83.19 | $83.82 | $82.48 | 769 |
2021-03-16 | $83.71 | $83.71 | $83.71 | $83.71 | $82.37 | 21 |
2021-03-15 | $83.73 | $83.73 | $83.64 | $83.64 | $82.30 | 108 |
2021-03-12 | $82.47 | $83.06 | $82.47 | $83.06 | $81.73 | 275 |
2021-03-11 | $83.11 | $83.11 | $83.11 | $83.11 | $81.78 | 113 |
2021-03-10 | $82.84 | $82.84 | $82.18 | $82.18 | $80.86 | 196 |
2021-03-09 | $81.84 | $81.84 | $81.84 | $81.84 | $80.53 | 48 |
2021-03-08 | $81.43 | $81.47 | $80.53 | $80.53 | $79.24 | 504 |
2021-03-05 | $81.11 | $81.11 | $81.11 | $81.11 | $79.81 | 12 |
2021-03-04 | $79.24 | $79.40 | $79.24 | $79.40 | $78.13 | 948 |
2021-03-03 | $80.71 | $80.71 | $80.71 | $80.71 | $79.42 | 46 |
2021-03-02 | $81.99 | $81.99 | $81.99 | $81.99 | $80.68 | 102 |
2021-03-01 | $82.55 | $82.55 | $82.55 | $82.55 | $81.23 | 31 |
2021-02-26 | $81.02 | $81.02 | $81.02 | $81.02 | $79.72 | 142 |
2021-02-25 | $82.99 | $82.99 | $81.07 | $81.07 | $79.77 | 1,286 |
2021-02-24 | $82.45 | $83.03 | $82.45 | $83.03 | $81.70 | 195 |
2021-02-23 | $82.19 | $82.19 | $82.19 | $82.19 | $80.87 | 243 |
2021-02-22 | $82.33 | $82.33 | $82.12 | $82.12 | $80.81 | 359 |
2021-02-19 | $83.17 | $83.17 | $82.92 | $82.92 | $81.60 | 352 |
2021-02-18 | $83.26 | $83.26 | $83.26 | $83.26 | $81.93 | 250 |
2021-02-17 | $83.63 | $83.63 | $83.63 | $83.63 | $82.30 | 424 |
2021-02-16 | $83.73 | $83.73 | $83.68 | $83.68 | $82.34 | 413 |
2021-02-12 | $84.00 | $84.00 | $83.55 | $83.87 | $82.53 | 514 |
2021-02-11 | $83.01 | $83.46 | $83.01 | $83.46 | $82.13 | 275 |
2021-02-10 | $83.34 | $83.34 | $83.22 | $83.23 | $81.90 | 1,264 |
2021-02-09 | $83.30 | $83.30 | $83.30 | $83.30 | $81.97 | 102 |
2021-02-08 | $82.99 | $83.34 | $82.99 | $83.34 | $82.01 | 1,006 |
2021-02-05 | $82.43 | $83.00 | $82.43 | $82.89 | $81.56 | 1,296 |
2021-02-04 | $82.48 | $82.48 | $82.48 | $82.48 | $81.16 | 476 |
2021-02-03 | $81.26 | $82.19 | $81.26 | $81.88 | $80.57 | 1,746 |
2021-02-02 | $81.80 | $81.80 | $81.80 | $81.80 | $80.49 | 14 |
2021-02-01 | $80.65 | $80.77 | $80.00 | $80.77 | $79.48 | 1,677 |
2021-01-29 | $81.14 | $81.14 | $79.59 | $79.59 | $78.32 | 402 |
2021-01-28 | $81.20 | $81.64 | $80.86 | $80.99 | $79.70 | 1,242 |
2021-01-27 | $82.10 | $82.10 | $80.09 | $80.24 | $78.96 | 1,816 |
2021-01-26 | $82.56 | $82.56 | $82.32 | $82.32 | $81.00 | 269 |
2021-01-25 | $82.03 | $82.38 | $81.79 | $82.38 | $81.06 | 513 |
2021-01-22 | $81.97 | $82.16 | $81.58 | $82.16 | $80.85 | 1,034 |
2021-01-21 | $82.37 | $82.37 | $82.37 | $82.37 | $81.05 | 205 |
2021-01-20 | $81.88 | $82.18 | $80.87 | $82.18 | $80.87 | 1,962 |
2021-01-19 | $80.35 | $80.95 | $80.04 | $80.95 | $79.66 | 3,809 |
2021-01-15 | $80.04 | $80.04 | $80.04 | $80.04 | $78.76 | 217 |
2021-01-14 | $80.53 | $80.53 | $80.53 | $80.53 | $79.25 | 57 |
2021-01-13 | $80.93 | $81.03 | $80.93 | $80.99 | $79.69 | 739 |
2021-01-12 | $80.50 | $80.83 | $80.50 | $80.83 | $79.53 | 204 |
2021-01-11 | $80.72 | $80.83 | $80.72 | $80.81 | $79.51 | 509 |
2021-01-08 | $81.10 | $81.43 | $80.90 | $81.43 | $80.13 | 1,034 |
2021-01-07 | $80.76 | $81.02 | $80.64 | $81.02 | $79.72 | 1,378 |
2021-01-06 | $79.70 | $80.30 | $79.70 | $79.72 | $78.44 | 3,536 |
2021-01-05 | $79.61 | $79.61 | $79.61 | $79.61 | $78.34 | 188 |
2021-01-04 | $80.50 | $80.50 | $78.78 | $79.01 | $77.74 | 1,982 |
2020-12-31 | $79.53 | $80.16 | $79.53 | $80.16 | $78.88 | 1,245 |
2020-12-30 | $79.77 | $79.79 | $79.77 | $79.79 | $78.52 | 587 |
2020-12-29 | $79.64 | $79.67 | $79.64 | $79.67 | $78.39 | 443 |
2020-12-28 | $79.82 | $79.90 | $79.82 | $79.85 | $78.57 | 1,930 |
2020-12-24 | $79.07 | $79.07 | $79.07 | $79.07 | $77.80 | 25 |
2020-12-23 | $78.40 | $79.08 | $78.40 | $78.93 | $77.67 | 625 |
2020-12-22 | $79.93 | $79.93 | $79.10 | $79.10 | $77.58 | 347 |
2020-12-21 | $78.13 | $79.17 | $78.13 | $79.14 | $77.61 | 2,228 |
2020-12-18 | $79.79 | $79.79 | $79.79 | $79.79 | $78.25 | 123 |
2020-12-17 | $79.80 | $79.84 | $79.74 | $79.84 | $78.30 | 1,266 |
2020-12-16 | $79.48 | $79.48 | $79.48 | $79.48 | $77.94 | 172 |
2020-12-15 | $79.20 | $79.20 | $79.20 | $79.20 | $77.67 | 28 |
2020-12-14 | $78.34 | $78.34 | $78.34 | $78.34 | $76.83 | 472 |
2020-12-11 | $78.49 | $78.49 | $78.49 | $78.49 | $76.98 | 100 |
2020-12-10 | $78.63 | $78.63 | $78.63 | $78.63 | $77.11 | 27 |
2020-12-09 | $78.77 | $78.77 | $78.77 | $78.77 | $77.25 | 73 |
2020-12-08 | $79.36 | $79.36 | $79.36 | $79.36 | $77.83 | 17 |
2020-12-07 | $79.09 | $79.16 | $78.99 | $78.99 | $77.46 | 1,221 |
2020-12-04 | $78.89 | $79.07 | $78.89 | $79.07 | $77.55 | 548 |
2020-12-03 | $78.84 | $79.03 | $78.36 | $78.36 | $76.84 | 2,141 |
2020-12-02 | $78.47 | $78.47 | $78.47 | $78.47 | $76.95 | 79 |
2020-12-01 | $78.68 | $78.82 | $78.46 | $78.46 | $76.94 | 758 |
2020-11-30 | $78.25 | $78.25 | $77.50 | $77.51 | $76.01 | 687 |
2020-11-27 | $77.73 | $77.73 | $77.73 | $77.73 | $76.23 | 1,696 |
2020-11-25 | $77.55 | $77.65 | $77.50 | $77.50 | $76.00 | 1,696 |
2020-11-24 | $77.52 | $77.56 | $77.52 | $77.56 | $76.06 | 187 |
2020-11-23 | $76.48 | $76.48 | $76.48 | $76.48 | $75.00 | 346 |
2020-11-20 | $76.40 | $76.40 | $76.17 | $76.17 | $74.70 | 267 |
2020-11-19 | $76.62 | $76.62 | $76.62 | $76.62 | $75.14 | 102 |
2020-11-18 | $77.50 | $77.50 | $76.50 | $76.50 | $75.02 | 1,211 |
2020-11-17 | $77.22 | $77.22 | $77.22 | $77.22 | $75.72 | 121 |
2020-11-16 | $77.39 | $77.49 | $77.11 | $77.44 | $75.94 | 2,619 |
2020-11-13 | $76.23 | $76.80 | $76.05 | $76.80 | $75.32 | 1,494 |
2020-11-12 | $76.26 | $76.30 | $75.57 | $75.77 | $74.30 | 2,521 |
2020-11-11 | $76.52 | $76.52 | $76.52 | $76.52 | $75.04 | 47 |
2020-11-10 | $76.25 | $76.25 | $75.81 | $75.81 | $74.35 | 353 |
2020-11-09 | $77.00 | $77.00 | $76.14 | $76.14 | $74.66 | 508 |
2020-11-06 | $75.62 | $75.76 | $75.61 | $75.76 | $74.29 | 1,093 |
2020-11-05 | $75.98 | $76.20 | $75.70 | $75.70 | $74.24 | 1,906 |
2020-11-04 | $74.56 | $74.75 | $74.23 | $74.23 | $72.79 | 1,008 |
2020-11-03 | $72.43 | $72.43 | $72.43 | $72.43 | $71.03 | 100 |
2020-11-02 | $71.10 | $71.10 | $70.67 | $70.97 | $69.59 | 1,702 |
2020-10-30 | $69.86 | $70.10 | $69.86 | $70.10 | $68.74 | 252 |
2020-10-29 | $71.52 | $71.52 | $71.52 | $71.52 | $70.14 | 25 |
2020-10-28 | $70.80 | $70.80 | $70.45 | $70.45 | $69.09 | 489 |
2020-10-27 | $73.24 | $73.24 | $73.16 | $73.16 | $71.74 | 636 |
2020-10-26 | $72.99 | $73.14 | $72.79 | $73.14 | $71.72 | 584 |
2020-10-23 | $74.53 | $74.53 | $74.53 | $74.53 | $73.09 | 128 |
2020-10-22 | $74.30 | $74.30 | $74.30 | $74.30 | $72.87 | 39 |
2020-10-21 | $74.40 | $74.40 | $74.10 | $74.10 | $72.66 | 210 |
2020-10-20 | $74.19 | $74.22 | $74.16 | $74.22 | $72.79 | 756 |
2020-10-19 | $74.76 | $74.76 | $73.78 | $73.78 | $72.35 | 379 |
2020-10-16 | $75.11 | $75.11 | $75.11 | $75.11 | $73.66 | 96 |
2020-10-15 | $75.02 | $75.02 | $75.02 | $75.02 | $73.57 | 191 |
2020-10-14 | $75.31 | $75.31 | $75.31 | $75.31 | $73.85 | 113 |
2020-10-13 | $75.96 | $75.96 | $75.77 | $75.77 | $74.30 | 871 |
2020-10-12 | $76.07 | $76.07 | $76.07 | $76.07 | $74.60 | 0 |
2020-10-09 | $74.68 | $74.71 | $74.61 | $74.70 | $73.25 | 574 |
2020-10-08 | $73.94 | $73.94 | $73.94 | $73.94 | $72.51 | 61 |
2020-10-07 | $73.46 | $73.46 | $73.46 | $73.46 | $72.04 | 11 |
2020-10-06 | $73.05 | $73.05 | $72.17 | $72.17 | $70.78 | 706 |
2020-10-05 | $73.16 | $73.16 | $73.16 | $73.16 | $71.75 | 2 |
2020-10-02 | $71.92 | $71.92 | $71.92 | $71.92 | $70.53 | 1 |
2020-10-01 | $72.87 | $72.87 | $72.39 | $72.74 | $71.33 | 623 |
2020-09-30 | $72.59 | $72.59 | $72.48 | $72.48 | $71.08 | 523 |
2020-09-29 | $71.80 | $71.80 | $71.80 | $71.80 | $70.41 | 75 |
2020-09-28 | $71.82 | $72.00 | $71.82 | $72.00 | $70.60 | 300 |
2020-09-25 | $70.99 | $70.99 | $70.99 | $70.99 | $69.62 | 1 |
2020-09-24 | $68.76 | $69.83 | $68.76 | $69.83 | $68.48 | 284 |
2020-09-23 | $70.70 | $70.70 | $69.57 | $69.57 | $68.23 | 309 |
2020-09-22 | $71.52 | $71.53 | $71.47 | $71.53 | $69.93 | 412 |
2020-09-21 | $70.81 | $70.81 | $70.00 | $70.57 | $68.99 | 1,094 |
2020-09-18 | $71.36 | $71.36 | $71.36 | $71.36 | $69.77 | 194 |
2020-09-17 | $72.15 | $72.15 | $72.15 | $72.15 | $70.53 | 16 |
2020-09-16 | $72.90 | $72.90 | $72.90 | $72.90 | $71.27 | 233 |
2020-09-15 | $73.61 | $73.61 | $73.24 | $73.24 | $71.60 | 1,278 |
2020-09-14 | $72.91 | $72.91 | $72.69 | $72.82 | $71.19 | 1,525 |
2020-09-11 | $71.58 | $71.84 | $71.22 | $71.84 | $70.24 | 603 |
2020-09-10 | $73.49 | $73.50 | $71.98 | $72.04 | $70.43 | 1,019 |
2020-09-09 | $73.82 | $73.83 | $73.39 | $73.39 | $71.75 | 352 |
2020-09-08 | $72.79 | $72.79 | $71.81 | $71.81 | $70.20 | 1,523 |
2020-09-04 | $73.05 | $73.94 | $72.50 | $73.91 | $72.25 | 749 |
2020-09-03 | $74.19 | $74.37 | $74.19 | $74.37 | $72.71 | 399 |
2020-09-02 | $77.34 | $77.34 | $77.34 | $77.34 | $75.61 | 140 |
2020-09-01 | $76.12 | $76.12 | $76.12 | $76.12 | $74.42 | 34 |
2020-08-31 | $75.62 | $75.82 | $75.62 | $75.69 | $74.00 | 697 |
2020-08-28 | $75.59 | $75.59 | $75.59 | $75.59 | $73.90 | 26 |
2020-08-27 | $74.74 | $75.14 | $74.69 | $75.14 | $73.46 | 1,053 |
2020-08-26 | $75.12 | $75.12 | $75.12 | $75.12 | $73.44 | 35 |
2020-08-25 | $74.04 | $74.19 | $74.04 | $74.19 | $72.54 | 472 |
2020-08-24 | $73.84 | $73.84 | $73.84 | $73.84 | $72.19 | 9 |
2020-08-21 | $73.19 | $73.29 | $73.19 | $73.29 | $71.65 | 194 |
2020-08-20 | $72.96 | $72.96 | $72.96 | $72.96 | $71.33 | 7 |
2020-08-19 | $72.65 | $72.65 | $72.65 | $72.65 | $71.03 | 20 |
2020-08-18 | $72.78 | $72.90 | $72.55 | $72.90 | $71.27 | 2,521 |
2020-08-17 | $72.84 | $72.85 | $72.81 | $72.81 | $71.18 | 440 |
2020-08-14 | $72.28 | $72.45 | $72.28 | $72.31 | $70.70 | 1,667 |
2020-08-13 | $72.40 | $72.40 | $72.40 | $72.40 | $70.79 | 172 |
2020-08-12 | $72.55 | $72.55 | $72.45 | $72.45 | $70.83 | 986 |
2020-08-11 | $71.65 | $72.44 | $71.28 | $71.28 | $69.68 | 2,663 |
2020-08-10 | $72.01 | $72.01 | $72.01 | $72.01 | $70.40 | 81 |
2020-08-07 | $72.29 | $72.29 | $71.63 | $71.82 | $70.22 | 447 |
2020-08-06 | $71.96 | $71.96 | $71.96 | $71.96 | $70.35 | 13 |
2020-08-05 | $71.43 | $71.43 | $71.43 | $71.43 | $69.83 | 81 |
2020-08-04 | $71.03 | $71.03 | $71.03 | $71.03 | $69.44 | 81 |
2020-08-03 | $70.85 | $70.85 | $70.85 | $70.85 | $69.27 | 14 |
2020-07-31 | $70.09 | $70.09 | $70.09 | $70.09 | $68.52 | 64 |
2020-07-30 | $69.49 | $69.57 | $69.26 | $69.57 | $68.02 | 1,310 |
2020-07-29 | $69.55 | $69.66 | $69.55 | $69.66 | $68.10 | 1,073 |
2020-07-28 | $68.93 | $68.93 | $68.93 | $68.93 | $67.39 | 164 |
2020-07-27 | $69.30 | $69.47 | $69.30 | $69.45 | $67.90 | 1,637 |
2020-07-24 | $68.70 | $68.79 | $68.38 | $68.79 | $67.26 | 1,136 |
2020-07-23 | $69.26 | $69.26 | $69.26 | $69.26 | $67.71 | 67 |
2020-07-22 | $70.28 | $70.28 | $70.28 | $70.28 | $68.71 | 0 |
2020-07-21 | $70.01 | $70.01 | $69.77 | $69.77 | $68.21 | 524 |
2020-07-20 | $69.42 | $69.90 | $69.42 | $69.90 | $68.33 | 329 |
2020-07-17 | $68.90 | $69.22 | $68.90 | $69.16 | $67.61 | 995 |
2020-07-16 | $68.74 | $68.86 | $68.58 | $68.86 | $67.32 | 487 |
2020-07-15 | $69.17 | $69.20 | $68.97 | $69.10 | $67.55 | 841 |
2020-07-14 | $68.58 | $68.58 | $68.58 | $68.58 | $67.05 | 83 |
2020-07-13 | $67.61 | $67.61 | $67.61 | $67.61 | $66.10 | 86 |
2020-07-10 | $68.03 | $68.30 | $68.03 | $68.30 | $66.77 | 4,912 |
2020-07-09 | $67.74 | $67.74 | $67.74 | $67.74 | $66.23 | 143 |
2020-07-08 | $67.98 | $67.98 | $67.98 | $67.98 | $66.46 | 30 |
2020-07-07 | $68.27 | $68.27 | $67.57 | $67.57 | $66.06 | 2,339 |
2020-07-06 | $68.06 | $68.06 | $68.06 | $68.06 | $66.54 | 100 |
2020-07-02 | $67.38 | $67.43 | $66.98 | $66.98 | $65.48 | 1,732 |
2020-07-01 | $66.66 | $66.66 | $66.66 | $66.66 | $65.17 | 16 |
2020-06-30 | $65.73 | $66.32 | $65.50 | $66.32 | $64.84 | 786 |
2020-06-29 | $65.00 | $65.00 | $65.00 | $65.00 | $63.55 | 519 |
2020-06-26 | $65.01 | $65.01 | $64.32 | $64.32 | $62.88 | 807 |
2020-06-25 | $65.67 | $65.67 | $65.67 | $65.67 | $64.20 | 100 |
2020-06-24 | $65.41 | $65.41 | $65.18 | $65.18 | $63.73 | 527 |
2020-06-23 | $67.67 | $67.67 | $67.07 | $67.07 | $65.38 | 842 |
2020-06-22 | $66.66 | $66.66 | $66.66 | $66.66 | $64.98 | 27 |
2020-06-19 | $66.95 | $66.95 | $66.27 | $66.27 | $64.60 | 102 |
2020-06-18 | $66.45 | $66.45 | $66.45 | $66.45 | $64.77 | 130 |
2020-06-17 | $66.69 | $66.69 | $66.45 | $66.45 | $64.78 | 827 |
2020-06-16 | $67.59 | $67.59 | $66.02 | $66.39 | $64.72 | 797 |
2020-06-15 | $62.89 | $65.20 | $62.89 | $65.20 | $63.56 | 1,786 |
2020-06-12 | $64.87 | $64.87 | $64.87 | $64.87 | $63.24 | 421 |
2020-06-11 | $64.22 | $64.22 | $64.22 | $64.22 | $62.60 | 414 |
2020-06-10 | $68.04 | $68.04 | $68.04 | $68.04 | $66.33 | 139 |
2020-06-09 | $68.03 | $68.03 | $68.03 | $68.03 | $66.32 | 176 |
2020-06-08 | $67.67 | $68.31 | $67.67 | $68.31 | $66.60 | 969 |
2020-06-05 | $67.31 | $67.70 | $67.31 | $67.53 | $65.84 | 996 |
2020-06-04 | $66.50 | $66.50 | $65.93 | $65.93 | $64.27 | 1,768 |
2020-06-03 | $66.09 | $66.38 | $66.09 | $66.38 | $64.71 | 558 |
2020-06-02 | $65.25 | $65.63 | $65.23 | $65.63 | $63.98 | 15,711 |
2020-06-01 | $65.24 | $65.28 | $65.24 | $65.25 | $63.61 | 15,449 |
2020-05-29 | $65.15 | $65.15 | $65.15 | $65.15 | $63.51 | 37 |
2020-05-28 | $65.09 | $65.49 | $64.67 | $64.67 | $63.04 | 459 |
2020-05-27 | $64.59 | $64.59 | $64.59 | $64.59 | $62.97 | 32 |
2020-05-26 | $64.17 | $64.55 | $63.90 | $63.90 | $62.29 | 5,772 |
2020-05-22 | $63.19 | $63.39 | $63.19 | $63.39 | $61.79 | 1,492 |
2020-05-21 | $63.29 | $63.75 | $63.27 | $63.28 | $61.69 | 15,236 |
2020-05-20 | $63.83 | $63.87 | $63.75 | $63.75 | $62.15 | 1,273 |
2020-05-19 | $62.85 | $62.85 | $62.85 | $62.85 | $61.27 | 4 |
2020-05-18 | $63.35 | $63.44 | $63.33 | $63.33 | $61.74 | 695 |
2020-05-15 | $61.42 | $61.42 | $61.42 | $61.42 | $59.88 | 87 |
2020-05-14 | $59.81 | $61.04 | $59.65 | $61.04 | $59.50 | 1,152 |
2020-05-13 | $61.22 | $61.22 | $60.44 | $60.58 | $59.06 | 545 |
2020-05-12 | $62.86 | $62.86 | $61.71 | $61.71 | $60.16 | 204 |
2020-05-11 | $62.48 | $62.87 | $62.48 | $62.85 | $61.27 | 1,301 |
2020-05-08 | $61.51 | $61.51 | $61.51 | $61.51 | $59.97 | 3 |
2020-05-07 | $61.00 | $61.00 | $61.00 | $61.00 | $59.46 | 8 |
2020-05-06 | $61.23 | $61.23 | $61.23 | $61.23 | $59.69 | 324 |
2020-05-05 | $60.54 | $60.54 | $60.54 | $60.54 | $59.02 | 0 |
2020-05-04 | $59.77 | $60.54 | $59.77 | $60.54 | $59.02 | 2,608 |
2020-05-01 | $61.95 | $61.95 | $61.95 | $61.95 | $60.39 | 84 |
2020-04-30 | $61.49 | $61.95 | $61.49 | $61.95 | $60.39 | 261 |
2020-04-29 | $62.51 | $62.51 | $62.34 | $62.34 | $60.77 | 294 |
2020-04-28 | $61.17 | $61.17 | $61.17 | $61.17 | $59.63 | 1 |
2020-04-27 | $60.40 | $60.40 | $60.40 | $60.40 | $58.88 | 46 |
2020-04-24 | $59.59 | $59.59 | $59.59 | $59.59 | $58.09 | 29 |
2020-04-23 | $60.33 | $60.33 | $59.59 | $59.59 | $58.09 | 370 |
2020-04-22 | $58.20 | $58.20 | $58.20 | $58.20 | $56.74 | 17 |
2020-04-21 | $58.11 | $58.52 | $58.11 | $58.20 | $56.74 | 861 |
2020-04-20 | $60.24 | $60.24 | $60.05 | $60.05 | $58.54 | 171 |
2020-04-17 | $61.00 | $61.00 | $60.00 | $60.92 | $59.39 | 951 |
2020-04-16 | $59.87 | $59.87 | $59.66 | $59.66 | $58.16 | 167 |
2020-04-15 | $58.53 | $59.20 | $58.53 | $59.04 | $57.56 | 1,287 |
2020-04-14 | $58.93 | $60.17 | $58.93 | $60.17 | $58.65 | 2,847 |
2020-04-13 | $58.55 | $58.55 | $57.93 | $58.41 | $56.94 | 1,875 |
2020-04-09 | $58.66 | $58.66 | $58.55 | $58.55 | $57.08 | 111 |
2020-04-08 | $57.45 | $58.03 | $57.45 | $58.03 | $56.57 | 840 |
2020-04-07 | $58.07 | $58.07 | $56.44 | $56.44 | $55.02 | 426 |
2020-04-06 | $56.07 | $56.58 | $56.07 | $56.58 | $55.15 | 1,394 |
2020-04-03 | $53.53 | $53.53 | $53.53 | $53.53 | $52.18 | 56 |
2020-04-02 | $53.30 | $53.53 | $53.30 | $53.53 | $52.18 | 244 |
2020-04-01 | $52.37 | $52.37 | $52.37 | $52.37 | $51.05 | 122 |
2020-03-31 | $54.61 | $54.61 | $54.61 | $54.61 | $53.24 | 52 |
2020-03-30 | $54.49 | $55.37 | $54.49 | $55.37 | $53.98 | 1,229 |
2020-03-27 | $53.56 | $54.80 | $53.46 | $53.46 | $52.11 | 2,958 |
2020-03-26 | $53.89 | $55.34 | $53.89 | $55.34 | $53.95 | 470 |
2020-03-25 | $52.14 | $52.32 | $52.05 | $52.32 | $51.00 | 565 |
2020-03-24 | $49.02 | $51.81 | $49.02 | $51.81 | $50.32 | 559 |
2020-03-23 | $47.69 | $47.75 | $47.69 | $47.72 | $46.34 | 530 |
2020-03-20 | $51.19 | $51.19 | $48.80 | $48.80 | $47.39 | 753 |
2020-03-19 | $49.59 | $51.97 | $49.59 | $51.19 | $49.71 | 869 |
2020-03-18 | $50.31 | $50.67 | $49.45 | $50.61 | $49.14 | 2,213 |
2020-03-17 | $50.86 | $53.20 | $50.86 | $53.20 | $51.66 | 3,195 |
2020-03-16 | $52.03 | $52.38 | $50.61 | $50.61 | $49.15 | 2,192 |
2020-03-13 | $53.05 | $56.65 | $52.95 | $56.61 | $54.97 | 4,018 |
2020-03-12 | $55.30 | $55.57 | $52.66 | $52.77 | $51.25 | 4,395 |
2020-03-11 | $59.09 | $59.09 | $57.78 | $57.80 | $56.13 | 329 |
2020-03-10 | $59.44 | $60.41 | $58.29 | $60.41 | $58.66 | 2,088 |
2020-03-09 | $60.06 | $60.08 | $58.08 | $58.08 | $56.40 | 4,939 |
2020-03-06 | $60.94 | $62.26 | $60.94 | $62.26 | $60.46 | 130 |
2020-03-05 | $63.53 | $63.53 | $63.07 | $63.07 | $61.25 | 1,815 |
2020-03-04 | $65.18 | $65.18 | $65.18 | $65.18 | $63.29 | 0 |
2020-03-03 | $63.85 | $64.60 | $62.52 | $62.52 | $60.71 | 1,275 |
2020-03-02 | $64.13 | $64.13 | $64.13 | $64.13 | $62.27 | 97 |
2020-02-28 | $61.03 | $61.03 | $61.03 | $61.03 | $59.26 | 178 |
2020-02-27 | $62.72 | $63.16 | $62.02 | $62.02 | $60.22 | 1,278 |
2020-02-26 | $64.67 | $64.67 | $64.67 | $64.67 | $62.80 | 53 |
2020-02-25 | $64.81 | $64.81 | $64.81 | $64.81 | $62.93 | 101 |
2020-02-24 | $67.61 | $67.61 | $66.86 | $66.86 | $64.93 | 524 |
2020-02-21 | $69.25 | $69.25 | $69.16 | $69.16 | $67.16 | 116 |
2020-02-20 | $70.21 | $70.21 | $69.95 | $69.95 | $67.92 | 130 |
2020-02-19 | $70.43 | $70.43 | $70.28 | $70.28 | $68.25 | 316 |
2020-02-18 | $69.88 | $69.88 | $69.88 | $69.88 | $67.87 | 40 |
2020-02-14 | $69.95 | $70.01 | $69.95 | $70.01 | $67.99 | 110 |
2020-02-13 | $70.12 | $70.12 | $69.93 | $69.93 | $67.91 | 339 |
2020-02-12 | $70.05 | $70.05 | $70.05 | $70.05 | $68.03 | 0 |
2020-02-11 | $69.53 | $69.53 | $69.53 | $69.53 | $67.52 | 0 |
2020-02-10 | $69.41 | $69.41 | $69.41 | $69.41 | $67.41 | 0 |
2020-02-07 | $68.89 | $68.89 | $68.89 | $68.89 | $66.90 | 93 |
2020-02-06 | $69.29 | $69.29 | $69.29 | $69.29 | $67.29 | 1 |
2020-02-05 | $68.77 | $68.95 | $68.77 | $68.95 | $66.96 | 100 |
2020-02-04 | $68.36 | $68.36 | $68.29 | $68.29 | $66.31 | 1,475 |
2020-02-03 | $67.23 | $67.23 | $67.23 | $67.23 | $65.29 | 1 |
2020-01-31 | $66.75 | $66.75 | $66.75 | $66.75 | $64.82 | 0 |
2020-01-30 | $67.90 | $67.90 | $67.90 | $67.90 | $65.94 | 2 |
2020-01-29 | $67.83 | $67.83 | $67.83 | $67.83 | $65.87 | 13 |
2020-01-28 | $67.84 | $67.89 | $67.84 | $67.89 | $65.92 | 135 |
2020-01-27 | $67.70 | $67.70 | $67.01 | $67.16 | $65.22 | 1,267 |
2020-01-24 | $68.25 | $68.25 | $68.25 | $68.25 | $66.28 | 3 |
2020-01-23 | $68.83 | $68.83 | $68.83 | $68.83 | $66.84 | 0 |
2020-01-22 | $68.83 | $68.83 | $68.79 | $68.79 | $66.80 | 310 |
2020-01-21 | $68.72 | $68.72 | $68.72 | $68.72 | $66.73 | 2 |
2020-01-17 | $68.85 | $68.85 | $68.85 | $68.85 | $66.86 | 0 |
2020-01-16 | $68.58 | $68.58 | $68.58 | $68.58 | $66.60 | 28 |
2020-01-15 | $68.00 | $68.00 | $68.00 | $68.00 | $66.04 | 341 |
2020-01-14 | $67.79 | $67.79 | $67.79 | $67.79 | $65.83 | 24 |
2020-01-13 | $67.90 | $67.90 | $67.90 | $67.90 | $65.94 | 3 |
2020-01-10 | $67.46 | $67.46 | $67.46 | $67.46 | $65.51 | 298 |
2020-01-09 | $67.61 | $67.61 | $67.61 | $67.61 | $65.65 | 5 |
2020-01-08 | $67.16 | $67.16 | $67.16 | $67.16 | $65.22 | 0 |
2020-01-07 | $66.82 | $66.82 | $66.82 | $66.82 | $64.89 | 82 |
2020-01-06 | $66.92 | $66.92 | $66.92 | $66.92 | $64.98 | 65 |
2020-01-03 | $66.91 | $66.93 | $66.72 | $66.72 | $64.79 | 1,443 |
2020-01-02 | $66.93 | $67.10 | $66.93 | $67.10 | $65.16 | 246 |
2019-12-31 | $66.49 | $66.49 | $66.49 | $66.49 | $64.57 | 2 |
2019-12-30 | $66.32 | $66.32 | $66.32 | $66.32 | $64.41 | 82 |
2019-12-27 | $66.67 | $66.67 | $66.67 | $66.67 | $64.74 | 100 |
2019-12-26 | $66.97 | $66.97 | $66.62 | $66.69 | $64.77 | 311 |
2019-12-24 | $66.40 | $66.40 | $66.40 | $66.40 | $64.48 | 3 |
2019-12-23 | $67.21 | $67.21 | $66.70 | $66.70 | $64.51 | 384 |
2019-12-20 | $66.64 | $66.64 | $66.64 | $66.64 | $64.45 | 16 |
2019-12-19 | $66.22 | $66.22 | $66.22 | $66.22 | $64.04 | 26 |
2019-12-18 | $65.99 | $65.99 | $65.99 | $65.99 | $63.82 | 1 |
2019-12-17 | $65.86 | $65.86 | $65.86 | $65.86 | $63.70 | 182 |
2019-12-16 | $65.71 | $65.94 | $65.71 | $65.87 | $63.71 | 1,416 |
2019-12-13 | $65.41 | $65.49 | $65.41 | $65.49 | $63.34 | 162 |
2019-12-12 | $65.12 | $65.39 | $65.12 | $65.39 | $63.24 | 2,939 |
2019-12-11 | $64.88 | $64.88 | $64.88 | $64.88 | $62.75 | 3 |
2019-12-10 | $64.71 | $64.71 | $64.63 | $64.63 | $62.51 | 463 |
2019-12-09 | $64.75 | $64.75 | $64.75 | $64.75 | $62.62 | 3 |
2019-12-06 | $64.92 | $64.92 | $64.92 | $64.92 | $62.79 | 5 |
2019-12-05 | $64.34 | $64.34 | $64.34 | $64.34 | $62.23 | 0 |
2019-12-04 | $64.31 | $64.31 | $64.31 | $64.31 | $62.20 | 75 |
2019-12-03 | $63.60 | $63.90 | $63.46 | $63.90 | $61.80 | 5,242 |
2019-12-02 | $64.34 | $64.34 | $64.34 | $64.34 | $62.23 | 2 |
2019-11-29 | $64.89 | $64.89 | $64.89 | $64.89 | $62.76 | 66 |
2019-11-27 | $65.13 | $65.13 | $65.13 | $65.13 | $62.99 | 0 |
2019-11-26 | $64.87 | $64.87 | $64.87 | $64.87 | $62.74 | 85 |
2019-11-25 | $64.70 | $64.70 | $64.68 | $64.68 | $62.56 | 1,033 |
2019-11-22 | $64.17 | $64.17 | $64.17 | $64.17 | $62.06 | 39 |
2019-11-21 | $64.07 | $64.07 | $64.07 | $64.07 | $61.97 | 49 |
2019-11-20 | $64.38 | $64.38 | $64.00 | $64.14 | $62.03 | 450 |
2019-11-19 | $64.39 | $64.39 | $64.39 | $64.39 | $62.28 | 0 |
2019-11-18 | $64.41 | $64.41 | $64.41 | $64.41 | $62.30 | 1 |
2019-11-15 | $64.25 | $64.38 | $64.25 | $64.38 | $62.27 | 165 |
2019-11-14 | $63.89 | $63.89 | $63.89 | $63.89 | $61.79 | 78 |
2019-11-13 | $63.85 | $63.85 | $63.85 | $63.85 | $61.75 | 0 |
2019-11-12 | $63.75 | $63.75 | $63.75 | $63.75 | $61.66 | 45 |
2019-11-11 | $63.58 | $63.58 | $63.58 | $63.58 | $61.49 | 45 |
2019-11-08 | $63.84 | $63.84 | $63.70 | $63.70 | $61.61 | 205 |
2019-11-07 | $63.50 | $63.51 | $63.50 | $63.51 | $61.42 | 206 |
2019-11-06 | $63.33 | $63.33 | $63.33 | $63.33 | $61.26 | 3 |
2019-11-05 | $63.37 | $63.37 | $63.37 | $63.37 | $61.29 | 41 |
2019-11-04 | $63.42 | $63.42 | $63.42 | $63.42 | $61.34 | 116 |
2019-11-01 | $63.17 | $63.17 | $63.17 | $63.17 | $61.10 | 4 |
2019-10-31 | $62.57 | $62.57 | $62.57 | $62.57 | $60.52 | 4 |
2019-10-30 | $62.78 | $62.78 | $62.78 | $62.78 | $60.72 | 0 |
2019-10-29 | $62.54 | $62.54 | $62.54 | $62.54 | $60.49 | 31 |
2019-10-28 | $62.64 | $62.64 | $62.64 | $62.64 | $60.59 | 0 |
2019-10-25 | $62.26 | $62.26 | $62.26 | $62.26 | $60.21 | 0 |
2019-10-24 | $61.99 | $61.99 | $61.99 | $61.99 | $59.96 | 0 |
2019-10-23 | $61.79 | $61.79 | $61.79 | $61.79 | $59.76 | 1 |
2019-10-22 | $61.67 | $61.67 | $61.67 | $61.67 | $59.65 | 75 |
2019-10-21 | $61.87 | $61.87 | $61.87 | $61.87 | $59.84 | 57 |
2019-10-18 | $61.59 | $61.59 | $61.59 | $61.59 | $59.56 | 0 |
2019-10-17 | $61.83 | $61.94 | $61.83 | $61.94 | $59.91 | 117 |
2019-10-16 | $61.68 | $61.68 | $61.68 | $61.68 | $59.65 | 0 |
2019-10-15 | $61.80 | $61.80 | $61.80 | $61.80 | $59.77 | 17 |
2019-10-14 | $61.21 | $61.21 | $61.21 | $61.21 | $59.20 | 27 |
2019-10-11 | $61.33 | $61.33 | $61.33 | $61.33 | $59.31 | 103 |
2019-10-10 | $60.63 | $60.63 | $60.63 | $60.63 | $58.64 | 0 |
2019-10-09 | $60.27 | $60.27 | $60.27 | $60.27 | $58.29 | 0 |
2019-10-08 | $60.17 | $60.17 | $59.73 | $59.73 | $57.77 | 100 |
2019-10-07 | $60.68 | $60.68 | $60.68 | $60.68 | $58.68 | 2 |
2019-10-04 | $60.88 | $60.88 | $60.88 | $60.88 | $58.88 | 2 |
2019-10-03 | $59.35 | $60.01 | $59.35 | $60.01 | $58.04 | 137 |
2019-10-02 | $59.57 | $59.57 | $59.54 | $59.54 | $57.59 | 100 |
2019-10-01 | $60.65 | $60.65 | $60.65 | $60.65 | $58.66 | 35 |
2019-09-30 | $61.32 | $61.32 | $61.32 | $61.32 | $59.30 | 11 |
2019-09-27 | $60.87 | $60.87 | $60.87 | $60.87 | $58.87 | 0 |
2019-09-26 | $61.31 | $61.31 | $61.31 | $61.31 | $59.29 | 0 |
2019-09-25 | $61.48 | $61.48 | $61.48 | $61.48 | $59.47 | 9 |
2019-09-24 | $61.32 | $61.32 | $61.32 | $61.32 | $59.07 | 0 |
2019-09-23 | $61.88 | $61.88 | $61.88 | $61.88 | $59.60 | 0 |
2019-09-20 | $61.79 | $61.97 | $61.79 | $61.97 | $59.70 | 100 |
2019-09-19 | $62.18 | $62.18 | $62.18 | $62.18 | $59.89 | 0 |
2019-09-18 | $61.61 | $62.13 | $61.61 | $62.13 | $59.84 | 110 |
2019-09-17 | $62.15 | $62.15 | $62.15 | $62.15 | $59.86 | 0 |
2019-09-16 | $62.00 | $62.00 | $62.00 | $62.00 | $59.72 | 65 |
2019-09-13 | $62.21 | $62.21 | $62.21 | $62.21 | $59.92 | 0 |
2019-09-12 | $62.33 | $62.33 | $62.33 | $62.33 | $60.04 | 1 |
2019-09-11 | $62.07 | $62.07 | $62.07 | $62.07 | $59.79 | 0 |
2019-09-10 | $61.56 | $61.56 | $61.56 | $61.56 | $59.29 | 150 |
2019-09-09 | $61.65 | $61.65 | $61.65 | $61.65 | $59.38 | 0 |
2019-09-06 | $61.67 | $61.87 | $61.67 | $61.74 | $59.47 | 653 |
2019-09-05 | $61.06 | $61.73 | $61.06 | $61.73 | $59.46 | 551 |
2019-09-04 | $60.93 | $60.93 | $60.93 | $60.93 | $58.69 | 0 |
2019-09-03 | $60.25 | $60.25 | $60.25 | $60.25 | $58.03 | 0 |
2019-08-30 | $60.70 | $60.70 | $60.70 | $60.70 | $58.47 | 100 |
2019-08-29 | $60.65 | $60.65 | $60.65 | $60.65 | $58.42 | 0 |
2019-08-28 | $59.59 | $59.90 | $59.59 | $59.90 | $57.70 | 300 |
2019-08-27 | $59.83 | $59.95 | $59.56 | $59.56 | $57.37 | 2,539 |
2019-08-26 | $59.12 | $59.61 | $59.12 | $59.61 | $57.42 | 371 |
2019-08-23 | $59.48 | $59.52 | $58.88 | $58.88 | $56.72 | 747 |
2019-08-22 | $60.73 | $60.73 | $60.73 | $60.73 | $58.49 | 0 |
2019-08-21 | $60.76 | $60.76 | $60.76 | $60.76 | $58.53 | 0 |
2019-08-20 | $60.27 | $60.27 | $60.27 | $60.27 | $58.05 | 0 |
2019-08-19 | $60.10 | $60.70 | $60.10 | $60.70 | $58.47 | 1,179 |
2019-08-16 | $59.95 | $59.95 | $59.95 | $59.95 | $57.75 | 0 |
2019-08-15 | $58.98 | $59.12 | $58.98 | $59.12 | $56.94 | 1,482 |
2019-08-14 | $59.09 | $59.10 | $58.98 | $58.98 | $56.81 | 349 |
2019-08-13 | $59.15 | $60.61 | $59.15 | $60.61 | $58.39 | 193 |
2019-08-12 | $59.94 | $59.94 | $59.60 | $59.71 | $57.51 | 1,920 |
2019-08-09 | $60.38 | $60.38 | $60.38 | $60.38 | $58.16 | 80 |
2019-08-08 | $60.67 | $60.74 | $60.67 | $60.74 | $58.51 | 1,229 |
2019-08-07 | $59.69 | $59.69 | $59.69 | $59.69 | $57.50 | 47 |
2019-08-06 | $59.32 | $59.49 | $59.32 | $59.49 | $57.30 | 177 |
2019-08-05 | $59.22 | $59.22 | $58.80 | $58.80 | $56.63 | 350 |
2019-08-02 | $60.67 | $60.67 | $60.52 | $60.53 | $58.30 | 2,188 |
2019-08-01 | $62.09 | $62.09 | $61.05 | $61.05 | $58.81 | 687 |
2019-07-31 | $62.27 | $62.27 | $61.56 | $61.56 | $59.30 | 325 |
2019-07-30 | $62.21 | $62.21 | $62.21 | $62.21 | $59.92 | 3 |
2019-07-29 | $62.40 | $62.41 | $62.40 | $62.41 | $60.12 | 1,066 |
2019-07-26 | $62.51 | $62.51 | $62.51 | $62.51 | $60.21 | 0 |
2019-07-25 | $62.03 | $62.03 | $62.03 | $62.03 | $59.75 | 98 |
2019-07-24 | $62.29 | $62.35 | $62.29 | $62.35 | $60.06 | 250 |
2019-07-23 | $62.06 | $62.06 | $62.06 | $62.06 | $59.77 | 138 |
2019-07-22 | $61.73 | $61.73 | $61.73 | $61.73 | $59.46 | 40 |
2019-07-19 | $62.05 | $62.05 | $61.62 | $61.62 | $59.35 | 1,013 |
2019-07-18 | $61.90 | $61.90 | $61.90 | $61.90 | $59.62 | 0 |
2019-07-17 | $61.78 | $61.78 | $61.78 | $61.78 | $59.51 | 0 |
2019-07-16 | $62.14 | $62.14 | $62.14 | $62.14 | $59.86 | 3 |
2019-07-15 | $62.35 | $62.40 | $62.31 | $62.31 | $60.02 | 1,258 |
2019-07-12 | $62.15 | $62.27 | $62.11 | $62.27 | $59.98 | 242 |
2019-07-11 | $61.93 | $61.97 | $61.80 | $61.97 | $59.69 | 420 |
2019-07-10 | $61.85 | $61.85 | $61.85 | $61.85 | $59.57 | 52 |
2019-07-09 | $61.40 | $61.51 | $61.40 | $61.51 | $59.25 | 284 |
2019-07-08 | $61.47 | $61.47 | $61.40 | $61.42 | $59.16 | 522 |
2019-07-05 | $61.64 | $61.64 | $61.64 | $61.64 | $59.38 | 39 |
2019-07-03 | $61.72 | $61.84 | $61.72 | $61.84 | $59.56 | 152 |
2019-07-02 | $61.19 | $61.34 | $61.19 | $61.34 | $59.09 | 229 |
2019-07-01 | $61.19 | $61.19 | $61.19 | $61.19 | $58.94 | 0 |
2019-06-28 | $60.63 | $60.66 | $60.63 | $60.66 | $58.43 | 139 |
2019-06-27 | $60.49 | $60.49 | $60.49 | $60.49 | $58.27 | 0 |
2019-06-26 | $60.34 | $60.34 | $60.31 | $60.31 | $58.09 | 556 |
2019-06-25 | $60.34 | $60.34 | $60.34 | $60.34 | $58.13 | 515 |
2019-06-24 | $61.23 | $61.23 | $61.23 | $61.23 | $58.72 | 20 |
2019-06-21 | $61.35 | $61.35 | $61.35 | $61.35 | $58.83 | 80 |
2019-06-20 | $61.41 | $61.41 | $61.41 | $61.41 | $58.89 | 52 |
2019-06-19 | $60.75 | $60.75 | $60.75 | $60.75 | $58.26 | 95 |
2019-06-18 | $60.48 | $60.48 | $60.48 | $60.48 | $57.99 | 260 |
2019-06-17 | $59.90 | $59.90 | $59.90 | $59.90 | $57.44 | 6 |
2019-06-14 | $59.83 | $59.83 | $59.83 | $59.83 | $57.38 | 0 |
2019-06-13 | $59.84 | $59.84 | $59.84 | $59.84 | $57.38 | 0 |
2019-06-12 | $59.90 | $59.90 | $59.62 | $59.62 | $57.18 | 1,335 |
2019-06-11 | $59.72 | $59.72 | $59.72 | $59.72 | $57.27 | 0 |
2019-06-10 | $59.73 | $59.73 | $59.73 | $59.73 | $57.28 | 0 |
2019-06-07 | $58.58 | $59.48 | $58.58 | $59.48 | $57.04 | 366 |
2019-06-06 | $58.70 | $58.74 | $58.70 | $58.74 | $56.33 | 100 |
2019-06-05 | $58.34 | $58.34 | $58.34 | $58.34 | $55.95 | 0 |
2019-06-04 | $57.84 | $57.84 | $57.84 | $57.84 | $55.46 | 177 |
2019-06-03 | $56.56 | $56.56 | $56.56 | $56.56 | $54.24 | 507 |
2019-05-31 | $56.86 | $56.86 | $56.85 | $56.85 | $54.52 | 449 |
2019-05-30 | $57.72 | $57.72 | $57.71 | $57.71 | $55.34 | 100 |
2019-05-29 | $57.41 | $57.53 | $57.41 | $57.53 | $55.17 | 150 |
2019-05-28 | $58.03 | $58.03 | $58.03 | $58.03 | $55.65 | 74 |
2019-05-24 | $58.45 | $58.45 | $58.45 | $58.45 | $56.05 | 50 |
2019-05-23 | $58.36 | $58.36 | $58.36 | $58.36 | $55.96 | 0 |
2019-05-22 | $59.14 | $59.14 | $59.14 | $59.14 | $56.71 | 0 |
2019-05-21 | $59.44 | $59.44 | $59.10 | $59.25 | $56.82 | 201 |
2019-05-20 | $58.78 | $58.78 | $58.78 | $58.78 | $56.37 | 0 |
2019-05-17 | $59.26 | $59.26 | $59.26 | $59.26 | $56.83 | 4 |
2019-05-16 | $59.52 | $59.52 | $59.52 | $59.52 | $57.08 | 0 |
2019-05-15 | $59.04 | $59.08 | $59.04 | $59.05 | $56.63 | 270 |
2019-05-14 | $58.88 | $58.88 | $58.64 | $58.64 | $56.23 | 272 |
2019-05-13 | $58.04 | $58.07 | $58.04 | $58.07 | $55.69 | 202 |
2019-05-10 | $59.45 | $59.45 | $59.45 | $59.45 | $57.01 | 0 |
2019-05-09 | $59.12 | $59.25 | $59.12 | $59.25 | $56.82 | 215 |
2019-05-08 | $59.54 | $59.54 | $59.54 | $59.54 | $57.10 | 10 |
2019-05-07 | $59.57 | $59.57 | $59.57 | $59.57 | $57.13 | 100 |
2019-05-06 | $60.58 | $60.58 | $60.58 | $60.58 | $58.09 | 0 |
2019-05-03 | $60.82 | $60.82 | $60.82 | $60.82 | $58.33 | 10 |
2019-05-02 | $60.19 | $60.19 | $60.19 | $60.19 | $57.72 | 0 |
2019-05-01 | $60.43 | $60.43 | $60.43 | $60.43 | $57.96 | 0 |
2019-04-30 | $60.86 | $60.86 | $60.86 | $60.86 | $58.36 | 114 |
2019-04-29 | $60.84 | $60.84 | $60.84 | $60.84 | $58.35 | 50 |
2019-04-26 | $60.76 | $60.76 | $60.76 | $60.76 | $58.27 | 0 |
2019-04-25 | $60.63 | $60.63 | $60.63 | $60.63 | $58.14 | 0 |
2019-04-24 | $60.79 | $60.79 | $60.67 | $60.67 | $58.18 | 346 |
2019-04-23 | $60.79 | $60.79 | $60.79 | $60.79 | $58.30 | 6 |
2019-04-22 | $60.24 | $60.24 | $60.24 | $60.24 | $57.77 | 15 |
2019-04-18 | $60.43 | $60.43 | $60.10 | $60.10 | $57.64 | 350 |
2019-04-17 | $60.01 | $60.01 | $60.01 | $60.01 | $57.55 | 0 |
2019-04-16 | $60.12 | $60.12 | $60.12 | $60.12 | $57.66 | 0 |
2019-04-15 | $60.19 | $60.19 | $60.19 | $60.19 | $57.72 | 0 |
2019-04-12 | $60.13 | $60.13 | $60.13 | $60.13 | $57.66 | 348 |
2019-04-11 | $59.87 | $59.87 | $59.87 | $59.87 | $57.41 | 50 |
2019-04-10 | $59.87 | $59.87 | $59.87 | $59.87 | $57.42 | 0 |
2019-04-09 | $59.64 | $59.64 | $59.64 | $59.64 | $57.20 | 35 |
2019-04-08 | $60.00 | $60.01 | $60.00 | $60.01 | $57.55 | 291 |
2019-04-05 | $59.90 | $59.92 | $59.85 | $59.92 | $57.46 | 1,383 |
2019-04-04 | $59.73 | $59.73 | $59.64 | $59.64 | $57.20 | 400 |
2019-04-03 | $59.65 | $59.70 | $59.55 | $59.55 | $57.11 | 840 |
2019-04-02 | $59.31 | $59.44 | $59.31 | $59.44 | $57.00 | 355 |
2019-04-01 | $59.44 | $59.44 | $59.44 | $59.44 | $57.01 | 0 |
2019-03-29 | $58.79 | $58.79 | $58.79 | $58.79 | $56.38 | 395 |
2019-03-28 | $58.22 | $58.48 | $58.22 | $58.48 | $56.08 | 1,478 |
2019-03-27 | $58.17 | $58.17 | $58.17 | $58.17 | $55.79 | 5 |
2019-03-26 | $58.43 | $58.43 | $58.43 | $58.43 | $56.03 | 0 |
2019-03-25 | $58.14 | $58.14 | $58.10 | $58.10 | $55.72 | 357 |
2019-03-22 | $58.40 | $58.40 | $58.16 | $58.16 | $55.78 | 1,583 |
2019-03-21 | $59.20 | $59.20 | $59.20 | $59.20 | $56.78 | 0 |
2019-03-20 | $58.35 | $58.47 | $58.35 | $58.47 | $56.07 | 684 |
2019-03-19 | $58.54 | $58.57 | $58.54 | $58.57 | $56.03 | 260 |
2019-03-18 | $58.54 | $58.54 | $58.54 | $58.54 | $56.00 | 20 |
2019-03-15 | $58.34 | $58.34 | $58.34 | $58.34 | $55.81 | 97 |
2019-03-14 | $58.08 | $58.08 | $58.08 | $58.08 | $55.56 | 0 |
2019-03-13 | $58.19 | $58.23 | $58.16 | $58.16 | $55.63 | 200 |
2019-03-12 | $57.24 | $57.73 | $57.24 | $57.73 | $55.22 | 213 |
2019-03-11 | $57.57 | $57.57 | $57.57 | $57.57 | $55.07 | 100 |
2019-03-08 | $56.71 | $56.71 | $56.71 | $56.71 | $54.25 | 164 |
2019-03-07 | $56.83 | $56.84 | $56.83 | $56.84 | $54.37 | 150 |
2019-03-06 | $57.32 | $57.32 | $57.32 | $57.32 | $54.83 | 125 |
2019-03-05 | $57.73 | $57.73 | $57.73 | $57.73 | $55.22 | 99 |
2019-03-04 | $57.85 | $57.85 | $57.68 | $57.68 | $55.18 | 250 |
2019-03-01 | $57.84 | $57.93 | $57.71 | $57.93 | $55.41 | 2,942 |
2019-02-28 | $57.59 | $57.65 | $57.50 | $57.50 | $55.00 | 620 |
2019-02-27 | $57.37 | $57.62 | $57.36 | $57.62 | $55.12 | 202 |
2019-02-26 | $57.68 | $57.80 | $57.68 | $57.72 | $55.21 | 1,206 |
2019-02-25 | $57.94 | $57.94 | $57.73 | $57.73 | $55.22 | 1,182 |
2019-02-22 | $57.50 | $57.61 | $57.50 | $57.61 | $55.11 | 900 |
2019-02-21 | $57.17 | $57.17 | $57.17 | $57.17 | $54.69 | 0 |
2019-02-20 | $57.32 | $57.48 | $57.31 | $57.35 | $54.86 | 532 |
2019-02-19 | $57.18 | $57.35 | $57.18 | $57.33 | $54.84 | 1,421 |
2019-02-15 | $57.15 | $57.15 | $57.15 | $57.15 | $54.67 | 1 |
2019-02-14 | $56.63 | $56.77 | $56.63 | $56.69 | $54.23 | 300 |
2019-02-13 | $56.83 | $56.83 | $56.72 | $56.72 | $54.26 | 1,200 |
2019-02-12 | $56.55 | $56.55 | $56.55 | $56.55 | $54.09 | 0 |
2019-02-11 | $55.82 | $55.82 | $55.82 | $55.82 | $53.39 | 0 |
2019-02-08 | $55.68 | $55.68 | $55.68 | $55.68 | $53.26 | 0 |
2019-02-07 | $55.64 | $55.64 | $55.64 | $55.64 | $53.23 | 0 |
2019-02-06 | $56.23 | $56.23 | $56.23 | $56.23 | $53.79 | 104 |
2019-02-05 | $56.40 | $56.40 | $56.16 | $56.29 | $53.84 | 11,600 |
2019-02-04 | $55.95 | $55.95 | $55.95 | $55.95 | $53.52 | 0 |
2019-02-01 | $55.57 | $55.57 | $55.57 | $55.57 | $53.16 | 4 |
2019-01-31 | $55.64 | $55.64 | $55.56 | $55.57 | $53.16 | 218 |
2019-01-30 | $54.99 | $54.99 | $54.99 | $54.99 | $52.60 | 0 |
2019-01-29 | $54.03 | $54.03 | $54.03 | $54.03 | $51.68 | 0 |
2019-01-28 | $54.18 | $54.18 | $54.18 | $54.18 | $51.83 | 0 |
2019-01-25 | $54.60 | $54.60 | $54.60 | $54.60 | $52.23 | 0 |
2019-01-24 | $54.21 | $54.21 | $54.18 | $54.18 | $51.83 | 101 |
2019-01-23 | $54.15 | $54.15 | $54.09 | $54.09 | $51.74 | 100 |
2019-01-22 | $54.30 | $54.30 | $53.81 | $53.81 | $51.47 | 100 |
2019-01-18 | $54.77 | $54.77 | $54.73 | $54.73 | $52.35 | 110 |
2019-01-17 | $54.07 | $54.07 | $54.07 | $54.07 | $51.72 | 91 |
2019-01-16 | $53.75 | $53.75 | $53.75 | $53.75 | $51.42 | 1,000 |
2019-01-15 | $53.72 | $53.72 | $53.72 | $53.72 | $51.39 | 1,100 |
2019-01-14 | $53.51 | $53.51 | $53.51 | $53.51 | $51.18 | 0 |
2019-01-11 | $53.43 | $53.51 | $53.40 | $53.51 | $51.18 | 1,818 |
2019-01-10 | $53.27 | $53.54 | $53.27 | $53.54 | $51.22 | 109 |
2019-01-09 | $53.27 | $53.27 | $53.27 | $53.27 | $50.95 | 0 |
2019-01-08 | $52.56 | $52.56 | $52.56 | $52.56 | $50.28 | 0 |
2019-01-07 | $52.15 | $52.56 | $52.15 | $52.56 | $50.28 | 413 |
2019-01-04 | $52.00 | $52.08 | $52.00 | $52.08 | $49.81 | 410 |
2019-01-03 | $50.34 | $50.34 | $50.34 | $50.34 | $48.16 | 3 |
2019-01-02 | $51.60 | $51.60 | $51.60 | $51.60 | $49.36 | 40 |
2018-12-31 | $51.33 | $51.33 | $51.33 | $51.33 | $49.10 | 5 |
2018-12-28 | $51.10 | $51.10 | $51.10 | $51.10 | $48.88 | 0 |
2018-12-27 | $49.76 | $51.00 | $49.76 | $51.00 | $48.78 | 429 |
2018-12-26 | $50.73 | $50.73 | $50.73 | $50.73 | $48.53 | 40 |
2018-12-24 | $48.76 | $48.76 | $48.76 | $48.76 | $46.40 | 10 |
2018-12-21 | $50.41 | $50.41 | $49.99 | $49.99 | $47.57 | 101 |
2018-12-20 | $51.78 | $51.78 | $50.89 | $50.89 | $48.44 | 112 |
2018-12-19 | $52.00 | $52.00 | $52.00 | $52.00 | $49.50 | 0 |
2018-12-18 | $53.35 | $53.35 | $52.82 | $52.85 | $50.30 | 961 |
2018-12-17 | $53.00 | $53.00 | $52.65 | $52.65 | $50.12 | 400 |
2018-12-14 | $53.91 | $53.91 | $53.91 | $53.91 | $51.31 | 18 |
2018-12-13 | $55.15 | $55.15 | $55.05 | $55.05 | $52.39 | 132 |
2018-12-12 | $55.06 | $55.06 | $55.06 | $55.06 | $52.40 | 0 |
2018-12-11 | $54.66 | $54.66 | $54.66 | $54.66 | $52.03 | 0 |
2018-12-10 | $54.65 | $54.65 | $54.65 | $54.65 | $52.02 | 0 |
2018-12-07 | $55.41 | $55.41 | $55.41 | $55.41 | $52.74 | 234 |
2018-12-06 | $57.19 | $57.19 | $57.19 | $57.19 | $54.44 | 100 |
2018-12-04 | $57.19 | $57.19 | $57.19 | $57.19 | $54.44 | 348 |
2018-12-03 | $56.43 | $56.43 | $56.43 | $56.43 | $53.71 | 50 |
2018-11-30 | $56.43 | $56.43 | $56.43 | $56.43 | $53.71 | 100 |
2018-11-29 | $56.19 | $56.19 | $56.19 | $56.19 | $53.48 | 100 |
2018-11-28 | $55.90 | $55.90 | $55.90 | $55.90 | $53.20 | 100 |
2018-11-27 | $54.00 | $54.00 | $54.00 | $54.00 | $51.40 | 0 |
2018-11-26 | $54.00 | $54.00 | $54.00 | $54.00 | $51.40 | 1 |
2018-11-23 | $54.00 | $54.00 | $54.00 | $54.00 | $51.40 | 114 |
2018-11-21 | $54.00 | $54.00 | $54.00 | $54.00 | $51.40 | 114 |
2018-11-20 | $54.00 | $54.00 | $54.00 | $54.00 | $51.40 | 370 |
2018-11-19 | $57.77 | $57.77 | $57.77 | $57.77 | $54.98 | 0 |
2018-11-16 | $57.77 | $57.77 | $57.77 | $57.77 | $54.98 | 12 |
2018-11-15 | $57.77 | $57.77 | $57.77 | $57.77 | $54.98 | 0 |
2018-11-14 | $57.77 | $57.77 | $57.77 | $57.77 | $54.98 | 0 |
2018-11-13 | $57.77 | $57.77 | $57.77 | $57.77 | $54.98 | 0 |
2018-11-12 | $57.77 | $57.77 | $57.77 | $57.77 | $54.98 | 0 |
2018-11-09 | $57.77 | $57.77 | $57.77 | $57.77 | $54.98 | 0 |
2018-11-08 | $57.77 | $57.77 | $57.77 | $57.77 | $54.98 | 106 |
2018-11-07 | $57.77 | $57.77 | $57.77 | $57.77 | $54.98 | 106 |
2018-11-06 | $54.20 | $54.20 | $54.20 | $54.20 | $51.59 | 15 |
2018-11-05 | $54.20 | $54.20 | $54.20 | $54.20 | $51.59 | 4 |
2018-11-02 | $54.20 | $54.20 | $54.20 | $54.20 | $51.59 | 50 |
2018-11-01 | $54.20 | $54.20 | $54.20 | $54.20 | $51.59 | 0 |
2018-10-31 | $54.20 | $54.20 | $54.20 | $54.20 | $51.59 | 90 |
2018-10-30 | $54.20 | $54.20 | $54.20 | $54.20 | $51.59 | 2 |
2018-10-29 | $54.20 | $54.20 | $54.20 | $54.20 | $51.59 | 373 |
2018-10-26 | $57.23 | $57.23 | $57.23 | $57.23 | $54.47 | 34 |
2018-10-25 | $57.23 | $57.23 | $57.23 | $57.23 | $54.47 | 0 |
2018-10-24 | $57.23 | $57.23 | $57.23 | $57.23 | $54.47 | 80 |
2018-10-23 | $57.23 | $57.23 | $57.23 | $57.23 | $54.47 | 0 |
2018-10-22 | $57.23 | $57.23 | $57.23 | $57.23 | $54.47 | 6 |
2018-10-19 | $57.23 | $57.23 | $57.23 | $57.23 | $54.47 | 0 |
2018-10-18 | $57.23 | $57.23 | $57.23 | $57.23 | $54.47 | 0 |
2018-10-17 | $57.23 | $57.23 | $57.23 | $57.23 | $54.47 | 1 |
2018-10-16 | $57.23 | $57.23 | $57.23 | $57.23 | $54.47 | 127 |
2018-10-15 | $57.23 | $57.23 | $57.23 | $57.23 | $54.47 | 400 |
2018-10-12 | $58.90 | $58.90 | $58.90 | $58.90 | $56.06 | 0 |
2018-10-11 | $58.90 | $58.90 | $58.90 | $58.90 | $56.06 | 41 |
2018-10-10 | $58.90 | $58.90 | $58.90 | $58.90 | $56.06 | 100 |
2018-10-09 | $59.89 | $59.89 | $59.89 | $59.89 | $57.00 | 4 |
2018-10-08 | $59.89 | $59.89 | $59.89 | $59.89 | $57.00 | 0 |
2018-10-05 | $59.89 | $59.89 | $59.89 | $59.89 | $57.00 | 1 |
2018-10-04 | $59.89 | $59.89 | $59.89 | $59.89 | $57.00 | 22 |
2018-10-03 | $59.89 | $59.89 | $59.89 | $59.89 | $57.00 | 1 |
2018-10-02 | $59.89 | $59.89 | $59.89 | $59.89 | $57.00 | 0 |
2018-10-01 | $59.89 | $59.89 | $59.89 | $59.89 | $57.00 | 4 |
2018-09-28 | $59.89 | $59.89 | $59.89 | $59.89 | $57.00 | 0 |
2018-09-27 | $59.89 | $59.89 | $59.89 | $59.89 | $57.00 | 0 |
2018-09-26 | $59.89 | $59.89 | $59.89 | $59.89 | $57.00 | 42 |
2018-09-25 | $59.89 | $59.89 | $59.89 | $59.89 | $56.76 | 0 |
2018-09-24 | $59.89 | $59.89 | $59.89 | $59.89 | $56.76 | 0 |
2018-09-21 | $59.89 | $59.89 | $59.89 | $59.89 | $56.76 | 0 |
2018-09-20 | $59.89 | $59.89 | $59.89 | $59.89 | $56.76 | 0 |
2018-09-19 | $59.89 | $59.89 | $59.89 | $59.89 | $56.76 | 1 |
2018-09-18 | $59.89 | $59.89 | $59.89 | $59.89 | $56.76 | 200 |
2018-09-17 | $59.36 | $59.36 | $59.36 | $59.36 | $56.26 | 0 |
2018-09-14 | $59.36 | $59.36 | $59.36 | $59.36 | $56.26 | 3 |
2018-09-13 | $59.36 | $59.36 | $59.36 | $59.36 | $56.26 | 0 |
2018-09-12 | $59.36 | $59.36 | $59.36 | $59.36 | $56.26 | 0 |
2018-09-11 | $59.36 | $59.36 | $59.36 | $59.36 | $56.26 | 0 |
2018-09-10 | $59.36 | $59.36 | $59.36 | $59.36 | $56.26 | 2 |
2018-09-07 | $59.36 | $59.36 | $59.36 | $59.36 | $56.26 | 0 |
2018-09-06 | $59.36 | $59.36 | $59.36 | $59.36 | $56.26 | 20 |
2018-09-05 | $59.36 | $59.36 | $59.36 | $59.36 | $56.26 | 200 |
2018-09-04 | $59.79 | $59.79 | $59.79 | $59.79 | $56.67 | 0 |
2018-08-31 | $59.79 | $59.79 | $59.79 | $59.79 | $56.67 | 0 |
2018-08-30 | $59.79 | $59.79 | $59.79 | $59.79 | $56.67 | 0 |
2018-08-29 | $59.79 | $59.79 | $59.79 | $59.79 | $56.67 | 100 |
2018-08-28 | $59.81 | $59.81 | $59.81 | $59.81 | $56.69 | 186 |
2018-08-27 | $58.81 | $58.81 | $58.81 | $58.81 | $55.74 | 42 |
2018-08-24 | $58.81 | $58.81 | $58.81 | $58.81 | $55.74 | 0 |
2018-08-23 | $58.81 | $58.81 | $58.81 | $58.81 | $55.74 | 0 |
2018-08-22 | $58.81 | $58.81 | $58.81 | $58.81 | $55.74 | 400 |
2018-08-21 | $58.82 | $58.82 | $58.82 | $58.82 | $55.75 | 39 |
2018-08-20 | $59.00 | $59.00 | $58.82 | $58.82 | $55.75 | 2,200 |
2018-08-17 | $58.34 | $58.37 | $58.33 | $58.37 | $55.32 | 500 |
2018-08-16 | $58.41 | $58.41 | $58.33 | $58.33 | $55.28 | 205 |
2018-08-15 | $58.12 | $58.12 | $58.12 | $58.12 | $55.09 | 80 |
2018-08-14 | $58.12 | $58.12 | $58.12 | $58.12 | $55.09 | 3 |
2018-08-13 | $58.12 | $58.12 | $58.12 | $58.12 | $55.09 | 67 |
2018-08-10 | $58.11 | $58.12 | $58.11 | $58.12 | $55.09 | 400 |
2018-08-09 | $58.29 | $58.29 | $58.29 | $58.29 | $55.25 | 0 |
2018-08-08 | $58.29 | $58.29 | $58.29 | $58.29 | $55.25 | 0 |
2018-08-07 | $58.29 | $58.29 | $58.29 | $58.29 | $55.25 | 2 |
2018-08-06 | $58.29 | $58.29 | $58.29 | $58.29 | $55.25 | 400 |
2018-08-03 | $58.01 | $58.01 | $58.01 | $58.01 | $54.98 | 1 |
2018-08-02 | $58.01 | $58.01 | $58.01 | $58.01 | $54.98 | 200 |
2018-08-01 | $57.74 | $57.74 | $57.74 | $57.74 | $54.73 | 0 |
2018-07-31 | $57.74 | $57.74 | $57.74 | $57.74 | $54.73 | 0 |
2018-07-30 | $57.74 | $57.74 | $57.74 | $57.74 | $54.73 | 1 |
2018-07-27 | $57.77 | $57.77 | $57.74 | $57.74 | $54.73 | 632 |
2018-07-26 | $58.08 | $58.08 | $58.08 | $58.08 | $55.05 | 325 |
2018-07-25 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-24 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-23 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-20 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-19 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-18 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-17 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-16 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-13 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-12 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-11 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-10 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-09 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 2 |
2018-07-06 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 1 |
2018-07-05 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-03 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-07-02 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 0 |
2018-06-29 | $56.14 | $56.14 | $56.14 | $56.14 | $53.21 | 218 |
2018-06-28 | $56.15 | $56.15 | $56.15 | $56.15 | $53.22 | 1 |
2018-06-27 | $56.15 | $56.15 | $56.15 | $56.15 | $53.22 | 0 |
2018-06-26 | $56.15 | $56.15 | $56.15 | $56.15 | $53.22 | 0 |
2018-06-25 | $56.15 | $56.15 | $56.15 | $56.15 | $53.22 | 200 |
2018-06-22 | $56.32 | $56.32 | $56.32 | $56.32 | $53.38 | 0 |
2018-06-21 | $56.32 | $56.32 | $56.32 | $56.32 | $53.38 | 1 |
2018-06-20 | $56.32 | $56.32 | $56.32 | $56.32 | $53.38 | 0 |
2018-06-19 | $56.32 | $56.32 | $56.32 | $56.32 | $53.18 | 0 |
2018-06-18 | $56.32 | $56.32 | $56.32 | $56.32 | $53.18 | 0 |
2018-06-15 | $56.32 | $56.32 | $56.32 | $56.32 | $53.18 | 4 |
2018-06-14 | $56.32 | $56.32 | $56.32 | $56.32 | $53.18 | 0 |
2018-06-13 | $56.32 | $56.32 | $56.32 | $56.32 | $53.18 | 0 |
2018-06-12 | $56.32 | $56.32 | $56.32 | $56.32 | $53.18 | 0 |
2018-06-11 | $56.32 | $56.32 | $56.32 | $56.32 | $53.18 | 1 |
2018-06-08 | $56.32 | $56.32 | $56.32 | $56.32 | $53.18 | 0 |
2018-06-07 | $56.32 | $56.32 | $56.32 | $56.32 | $53.18 | 0 |
2018-06-06 | $56.32 | $56.32 | $56.32 | $56.32 | $53.18 | 0 |
2018-06-05 | $56.32 | $56.32 | $56.32 | $56.32 | $53.18 | 0 |
2018-06-04 | $56.37 | $56.37 | $56.32 | $56.32 | $53.18 | 500 |
2018-06-01 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 1 |
2018-05-31 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 1 |
2018-05-30 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 0 |
2018-05-29 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 0 |
2018-05-25 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 0 |
2018-05-24 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 0 |
2018-05-23 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 0 |
2018-05-22 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 0 |
2018-05-21 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 1 |
2018-05-18 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 0 |
2018-05-17 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 0 |
2018-05-16 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 0 |
2018-05-15 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 55 |
2018-05-14 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 0 |
2018-05-11 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 8 |
2018-05-10 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 27 |
2018-05-09 | $54.48 | $54.48 | $54.48 | $54.48 | $51.44 | 200 |
2018-05-08 | $54.13 | $54.13 | $54.13 | $54.13 | $51.11 | 8 |
2018-05-07 | $54.13 | $54.13 | $54.13 | $54.13 | $51.11 | 0 |
2018-05-04 | $54.13 | $54.13 | $54.13 | $54.13 | $51.11 | 0 |
2018-05-03 | $54.13 | $54.13 | $54.13 | $54.13 | $51.11 | 35 |
2018-05-02 | $54.13 | $54.13 | $54.13 | $54.13 | $51.11 | 200 |
2018-05-01 | $54.92 | $54.92 | $54.92 | $54.92 | $51.86 | 0 |
2018-04-30 | $54.92 | $54.92 | $54.92 | $54.92 | $51.86 | 0 |
2018-04-27 | $54.92 | $54.92 | $54.92 | $54.92 | $51.86 | 91 |
2018-04-26 | $54.92 | $54.92 | $54.92 | $54.92 | $51.86 | 1 |
2018-04-25 | $54.92 | $54.92 | $54.92 | $54.92 | $51.86 | 2 |
2018-04-24 | $54.92 | $54.92 | $54.92 | $54.92 | $51.86 | 10 |
2018-04-23 | $54.92 | $54.92 | $54.92 | $54.92 | $51.86 | 1 |
2018-04-20 | $54.92 | $54.92 | $54.92 | $54.92 | $51.86 | 0 |
2018-04-19 | $54.92 | $54.92 | $54.92 | $54.92 | $51.86 | 6 |
2018-04-18 | $54.92 | $54.92 | $54.92 | $54.92 | $51.86 | 0 |
2018-04-17 | $54.92 | $54.92 | $54.92 | $54.92 | $51.86 | 300 |
2018-04-16 | $53.81 | $53.81 | $53.81 | $53.81 | $50.81 | 1 |
2018-04-13 | $53.81 | $53.81 | $53.81 | $53.81 | $50.81 | 0 |
2018-04-12 | $53.81 | $53.81 | $53.81 | $53.81 | $50.81 | 0 |
2018-04-11 | $53.81 | $53.81 | $53.81 | $53.81 | $50.81 | 1,200 |
2018-04-10 | $54.00 | $54.00 | $54.00 | $54.00 | $50.99 | 556 |
2018-04-09 | $52.99 | $52.99 | $52.99 | $52.99 | $50.04 | 189 |
2018-04-06 | $52.71 | $52.71 | $52.71 | $52.71 | $49.77 | 66 |
2018-04-05 | $52.71 | $52.71 | $52.71 | $52.71 | $49.77 | 0 |
2018-04-04 | $52.71 | $52.71 | $52.71 | $52.71 | $49.77 | 41 |
2018-04-03 | $52.71 | $52.71 | $52.71 | $52.71 | $49.77 | 7 |
2018-04-02 | $52.71 | $52.71 | $52.71 | $52.71 | $49.77 | 1 |
2018-03-29 | $52.71 | $52.71 | $52.71 | $52.71 | $49.77 | 20 |
2018-03-28 | $52.71 | $52.71 | $52.71 | $52.71 | $49.77 | 300 |
2018-03-27 | $53.91 | $53.91 | $53.91 | $53.91 | $50.91 | 123 |
2018-03-26 | $53.59 | $53.59 | $53.59 | $53.59 | $50.60 | 506 |
2018-03-23 | $55.55 | $55.55 | $55.55 | $55.55 | $52.45 | 0 |
2018-03-22 | $55.55 | $55.55 | $55.55 | $55.55 | $52.45 | 0 |
2018-03-21 | $55.55 | $55.55 | $55.55 | $55.55 | $52.45 | 20 |
2018-03-20 | $55.55 | $55.55 | $55.55 | $55.55 | $52.28 | 2 |
2018-03-19 | $55.55 | $55.55 | $55.55 | $55.55 | $52.28 | 300 |
2018-03-16 | $56.41 | $56.41 | $56.41 | $56.41 | $53.09 | 1 |
2018-03-15 | $56.41 | $56.41 | $56.41 | $56.41 | $53.09 | 1 |
2018-03-14 | $56.41 | $56.41 | $56.41 | $56.41 | $53.09 | 19 |
2018-03-13 | $56.41 | $56.41 | $56.41 | $56.41 | $53.09 | 200 |
2018-03-12 | $56.41 | $56.41 | $56.41 | $56.41 | $53.09 | 5 |
2018-03-09 | $56.41 | $56.41 | $56.41 | $56.41 | $53.09 | 600 |
2018-03-08 | $55.17 | $55.17 | $55.17 | $55.17 | $51.92 | 0 |
2018-03-07 | $55.17 | $55.17 | $55.17 | $55.17 | $51.92 | 300 |
2018-03-06 | $54.57 | $54.57 | $54.57 | $54.57 | $51.35 | 20 |
2018-03-05 | $54.57 | $54.57 | $54.57 | $54.57 | $51.35 | 144 |
2018-03-02 | $54.57 | $54.57 | $54.57 | $54.57 | $51.35 | 100 |
2018-03-01 | $55.49 | $55.49 | $55.49 | $55.49 | $52.22 | 0 |
2018-02-28 | $55.49 | $55.49 | $55.49 | $55.49 | $52.22 | 0 |
2018-02-27 | $55.49 | $55.49 | $55.49 | $55.49 | $52.22 | 4 |
2018-02-26 | $55.49 | $55.49 | $55.49 | $55.49 | $52.22 | 75 |
2018-02-23 | $55.49 | $55.49 | $55.49 | $55.49 | $52.22 | 0 |
2018-02-22 | $55.49 | $55.49 | $55.49 | $55.49 | $52.22 | 0 |
2018-02-21 | $55.49 | $55.49 | $55.49 | $55.49 | $52.22 | 0 |
2018-02-20 | $55.49 | $55.49 | $55.49 | $55.49 | $52.22 | 129 |
2018-02-16 | $55.49 | $55.49 | $55.49 | $55.49 | $52.22 | 200 |
2018-02-15 | $55.32 | $55.34 | $55.26 | $55.34 | $52.08 | 410 |
2018-02-14 | $54.43 | $54.43 | $54.43 | $54.43 | $51.22 | 5 |
2018-02-13 | $54.43 | $54.43 | $54.43 | $54.43 | $51.22 | 0 |
2018-02-12 | $54.43 | $54.43 | $54.43 | $54.43 | $51.22 | 5 |
2018-02-09 | $54.43 | $54.43 | $54.43 | $54.43 | $51.22 | 3 |
2018-02-08 | $54.43 | $54.43 | $54.43 | $54.43 | $51.22 | 0 |
2018-02-07 | $54.43 | $54.43 | $54.43 | $54.43 | $51.22 | 33 |
2018-02-06 | $53.90 | $54.43 | $53.90 | $54.43 | $51.22 | 554 |
2018-02-05 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 1 |
2018-02-02 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 7 |
2018-02-01 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 73 |
2018-01-31 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 0 |
2018-01-30 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 175 |
2018-01-29 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 1 |
2018-01-26 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 0 |
2018-01-25 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 0 |
2018-01-24 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 10 |
2018-01-23 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 20 |
2018-01-22 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 3 |
2018-01-19 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 53 |
2018-01-18 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 22 |
2018-01-17 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 21 |
2018-01-16 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 3 |
2018-01-12 | $56.01 | $56.01 | $56.01 | $56.01 | $52.71 | 500 |
2018-01-11 | $55.98 | $55.98 | $55.98 | $55.98 | $52.68 | 200 |
2018-01-10 | $55.82 | $55.82 | $55.82 | $55.82 | $52.53 | 0 |
2018-01-09 | $55.82 | $55.82 | $55.82 | $55.82 | $52.53 | 69 |
2018-01-08 | $55.82 | $55.82 | $55.82 | $55.82 | $52.53 | 100 |
2018-01-05 | $55.60 | $55.60 | $55.60 | $55.60 | $52.32 | 396 |
2018-01-04 | $54.97 | $54.97 | $54.97 | $54.97 | $51.73 | 252 |
2018-01-03 | $54.18 | $54.79 | $54.18 | $54.79 | $51.56 | 445 |
2018-01-02 | $54.28 | $54.28 | $54.28 | $54.28 | $51.08 | 46 |
2017-12-29 | $54.28 | $54.32 | $54.28 | $54.28 | $51.08 | 626 |
2017-12-28 | $54.50 | $54.50 | $54.50 | $54.50 | $51.29 | 3 |
2017-12-27 | $54.50 | $54.50 | $54.50 | $54.50 | $51.29 | 8 |
2017-12-26 | $54.50 | $54.50 | $54.50 | $54.50 | $51.29 | 50 |
2017-12-22 | $54.50 | $54.50 | $54.50 | $54.50 | $51.08 | 0 |
2017-12-21 | $54.50 | $54.50 | $54.50 | $54.50 | $51.08 | 0 |
2017-12-20 | $54.50 | $54.50 | $54.50 | $54.50 | $51.08 | 119 |
2017-12-19 | $54.50 | $54.50 | $54.50 | $54.50 | $51.08 | 200 |
2017-12-18 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-12-15 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-12-14 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 77 |
2017-12-13 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-12-12 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-12-11 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-12-08 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 24 |
2017-12-07 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 51 |
2017-12-06 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-12-05 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 5 |
2017-12-04 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-12-01 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-11-30 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-11-29 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 47 |
2017-11-28 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 2 |
2017-11-27 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 60 |
2017-11-24 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-11-22 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-11-21 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-11-20 | $52.49 | $52.49 | $52.49 | $52.49 | $49.19 | 0 |
2017-11-17 | $52.52 | $52.52 | $52.46 | $52.49 | $49.19 | 400 |
2017-11-16 | $52.43 | $52.65 | $52.43 | $52.58 | $49.28 | 9,800 |
2017-11-15 | $52.42 | $52.42 | $52.42 | $52.42 | $49.13 | 0 |
2017-11-14 | $52.35 | $52.42 | $52.35 | $52.42 | $49.13 | 4,094 |
2017-11-13 | $52.57 | $52.57 | $52.55 | $52.55 | $49.25 | 200 |
2017-11-10 | $52.72 | $52.72 | $52.72 | $52.72 | $49.41 | 0 |
2017-11-09 | $52.72 | $52.72 | $52.72 | $52.72 | $49.41 | 50 |
2017-11-08 | $52.77 | $52.77 | $52.72 | $52.72 | $49.41 | 440 |
2017-11-07 | $52.50 | $52.50 | $52.50 | $52.50 | $49.20 | 0 |
2017-11-06 | $52.50 | $52.50 | $52.50 | $52.50 | $49.20 | 0 |
2017-11-03 | $52.50 | $52.50 | $52.50 | $52.50 | $49.20 | 1,000 |
2017-11-02 | $52.01 | $52.01 | $52.01 | $52.01 | $48.74 | 0 |
2017-11-01 | $52.00 | $52.00 | $52.00 | $52.00 | $48.74 | 67 |
2017-10-31 | $52.01 | $52.01 | $52.01 | $52.01 | $48.74 | 0 |
2017-10-30 | $52.01 | $52.01 | $52.01 | $52.01 | $48.74 | 0 |
2017-10-27 | $52.00 | $52.00 | $52.00 | $52.00 | $48.74 | 1 |
2017-10-26 | $52.00 | $52.00 | $52.00 | $52.00 | $48.74 | 116 |
2017-10-25 | $52.00 | $52.00 | $52.00 | $52.00 | $48.74 | 20 |
2017-10-24 | $52.08 | $52.08 | $51.95 | $52.00 | $48.74 | 1,213 |
2017-10-23 | $52.22 | $52.22 | $52.22 | $52.22 | $48.94 | 2 |
2017-10-20 | $52.20 | $52.22 | $52.20 | $52.22 | $48.94 | 461 |
2017-10-19 | $51.86 | $51.86 | $51.86 | $51.86 | $48.60 | 4 |
2017-10-18 | $51.86 | $51.86 | $51.86 | $51.86 | $48.60 | 164 |
2017-10-17 | $51.86 | $51.86 | $51.86 | $51.86 | $48.60 | 125 |
2017-10-16 | $51.86 | $51.86 | $51.86 | $51.86 | $48.60 | 460 |
2017-10-13 | $51.69 | $51.69 | $51.69 | $51.69 | $48.44 | 0 |
2017-10-12 | $51.69 | $51.69 | $51.69 | $51.69 | $48.44 | 7 |
2017-10-11 | $51.69 | $51.69 | $51.69 | $51.69 | $48.44 | 50 |
2017-10-10 | $51.57 | $51.69 | $51.57 | $51.69 | $48.44 | 416 |
2017-10-09 | $51.19 | $51.19 | $51.19 | $51.19 | $47.97 | 0 |
2017-10-06 | $51.19 | $51.19 | $51.19 | $51.19 | $47.97 | 1 |
2017-10-05 | $51.19 | $51.19 | $51.19 | $51.19 | $47.97 | 11 |
2017-10-04 | $51.19 | $51.19 | $51.19 | $51.19 | $47.97 | 2 |
2017-10-03 | $51.19 | $51.19 | $51.19 | $51.19 | $47.97 | 5 |
2017-10-02 | $51.15 | $51.19 | $51.15 | $51.19 | $47.97 | 424 |
2017-09-29 | $50.78 | $50.78 | $50.78 | $50.78 | $47.59 | 2 |
2017-09-28 | $51.03 | $51.03 | $51.03 | $51.03 | $47.82 | 0 |
2017-09-27 | $51.03 | $51.03 | $51.03 | $51.03 | $47.82 | 0 |
2017-09-26 | $51.03 | $51.03 | $51.03 | $51.03 | $47.59 | 9 |
2017-09-25 | $51.03 | $51.03 | $51.03 | $51.03 | $47.59 | 14 |
2017-09-22 | $51.03 | $51.03 | $51.03 | $51.03 | $47.59 | 0 |
2017-09-21 | $51.03 | $51.03 | $51.03 | $51.03 | $47.59 | 0 |
2017-09-20 | $51.03 | $51.03 | $51.03 | $51.03 | $47.59 | 28 |
2017-09-19 | $51.03 | $51.03 | $51.03 | $51.03 | $47.59 | 30 |
2017-09-18 | $51.03 | $51.03 | $51.03 | $51.03 | $47.59 | 32 |
2017-09-15 | $51.03 | $51.03 | $51.03 | $51.03 | $47.59 | 0 |
2017-09-14 | $51.04 | $51.04 | $51.03 | $51.03 | $47.59 | 502 |
2017-09-13 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 0 |
2017-09-12 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 0 |
2017-09-11 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 0 |
2017-09-08 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 2 |
2017-09-07 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 0 |
2017-09-06 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 5 |
2017-09-05 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 23 |
2017-09-01 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 0 |
2017-08-31 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 20 |
2017-08-30 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 0 |
2017-08-29 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 0 |
2017-08-28 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 3 |
2017-08-25 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 0 |
2017-08-24 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 0 |
2017-08-23 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 0 |
2017-08-22 | $49.42 | $49.42 | $49.42 | $49.42 | $46.09 | 0 |
2017-08-21 | $49.37 | $49.42 | $49.37 | $49.42 | $46.09 | 1,000 |
2017-08-18 | $50.22 | $50.22 | $50.22 | $50.22 | $46.84 | 0 |
2017-08-17 | $50.22 | $50.22 | $50.22 | $50.22 | $46.84 | 0 |
2017-08-16 | $50.22 | $50.22 | $50.22 | $50.22 | $46.84 | 0 |
2017-08-15 | $50.22 | $50.22 | $50.22 | $50.22 | $46.84 | 0 |
2017-08-14 | $50.22 | $50.22 | $50.22 | $50.22 | $46.84 | 0 |
2017-08-11 | $50.22 | $50.22 | $50.22 | $50.22 | $46.84 | 20 |
2017-08-10 | $50.22 | $50.22 | $50.22 | $50.22 | $46.84 | 5 |
2017-08-09 | $50.22 | $50.22 | $50.22 | $50.22 | $46.84 | 0 |
2017-08-08 | $50.22 | $50.22 | $50.22 | $50.22 | $46.84 | 0 |
2017-08-07 | $50.22 | $50.22 | $50.22 | $50.22 | $46.84 | 20 |
2017-08-04 | $50.22 | $50.22 | $50.22 | $50.22 | $46.84 | 75 |
2017-08-03 | $50.18 | $50.22 | $50.18 | $50.22 | $46.84 | 730 |
2017-08-02 | $50.57 | $50.57 | $50.57 | $50.57 | $47.16 | 0 |
2017-08-01 | $50.57 | $50.57 | $50.57 | $50.57 | $47.16 | 2 |
2017-07-31 | $50.57 | $50.57 | $50.57 | $50.57 | $47.16 | 1 |
2017-07-28 | $50.57 | $50.57 | $50.57 | $50.57 | $47.16 | 1 |
2017-07-27 | $50.59 | $50.59 | $50.57 | $50.57 | $47.16 | 402 |
2017-07-26 | $50.36 | $50.36 | $50.36 | $50.36 | $46.96 | 0 |
2017-07-25 | $50.36 | $50.36 | $50.36 | $50.36 | $46.96 | 52 |
2017-07-24 | $50.36 | $50.36 | $50.36 | $50.36 | $46.96 | 33 |
2017-07-21 | $50.36 | $50.36 | $50.36 | $50.36 | $46.96 | 301 |
2017-07-20 | $50.26 | $50.26 | $50.26 | $50.26 | $46.87 | 32 |
2017-07-19 | $50.26 | $50.26 | $50.26 | $50.26 | $46.87 | 1,002 |
2017-07-18 | $50.07 | $50.07 | $50.01 | $50.01 | $46.64 | 200 |
2017-07-17 | $49.90 | $49.90 | $49.90 | $49.90 | $46.54 | 2 |
2017-07-14 | $49.90 | $49.90 | $49.90 | $49.90 | $46.54 | 235 |
2017-07-13 | $49.38 | $49.38 | $49.38 | $49.38 | $46.05 | 1 |
2017-07-12 | $49.38 | $49.38 | $49.38 | $49.38 | $46.05 | 0 |
2017-07-11 | $49.38 | $49.38 | $49.38 | $49.38 | $46.05 | 103 |
2017-07-10 | $49.66 | $49.66 | $49.66 | $49.66 | $46.31 | 0 |
2017-07-07 | $49.66 | $49.66 | $49.66 | $49.66 | $46.31 | 0 |
2017-07-06 | $49.66 | $49.66 | $49.66 | $49.66 | $46.31 | 27 |
2017-07-05 | $49.66 | $49.66 | $49.66 | $49.66 | $46.31 | 13 |
2017-07-03 | $49.66 | $49.66 | $49.66 | $49.66 | $46.31 | 1 |
2017-06-30 | $49.66 | $49.66 | $49.66 | $49.66 | $46.31 | 1 |
2017-06-29 | $49.66 | $49.66 | $49.66 | $49.66 | $46.31 | 4 |
2017-06-28 | $49.66 | $49.66 | $49.66 | $49.66 | $46.31 | 105 |
2017-06-27 | $49.63 | $49.63 | $49.63 | $49.63 | $46.28 | 40 |
2017-06-26 | $49.63 | $49.63 | $49.63 | $49.63 | $46.28 | 4 |
2017-06-23 | $49.63 | $49.63 | $49.63 | $49.63 | $46.28 | 3 |
2017-06-22 | $49.63 | $49.63 | $49.63 | $49.63 | $46.28 | 0 |
2017-06-21 | $49.63 | $49.63 | $49.63 | $49.63 | $46.28 | 1 |
2017-06-20 | $49.80 | $49.80 | $49.80 | $49.80 | $46.28 | 67 |
2017-06-19 | $49.80 | $49.80 | $49.80 | $49.80 | $46.28 | 100 |
2017-06-16 | $49.55 | $49.55 | $49.55 | $49.55 | $46.05 | 123 |
2017-06-15 | $49.92 | $49.92 | $49.92 | $49.92 | $46.39 | 5 |
2017-06-14 | $49.80 | $49.92 | $49.80 | $49.92 | $46.39 | 785 |
2017-06-13 | $49.70 | $49.70 | $49.70 | $49.70 | $46.19 | 100 |
2017-06-12 | $49.82 | $49.82 | $49.82 | $49.82 | $46.30 | 18 |
2017-06-09 | $49.82 | $49.82 | $49.82 | $49.82 | $46.30 | 68 |
2017-06-08 | $49.82 | $49.86 | $49.82 | $49.82 | $46.30 | 527 |
2017-06-07 | $49.43 | $49.43 | $49.43 | $49.43 | $45.93 | 0 |
2017-06-06 | $49.43 | $49.43 | $49.43 | $49.43 | $45.93 | 10 |
2017-06-05 | $49.43 | $49.43 | $49.43 | $49.43 | $45.93 | 0 |
2017-06-02 | $49.43 | $49.43 | $49.43 | $49.43 | $45.93 | 4 |
2017-06-01 | $49.43 | $49.43 | $49.43 | $49.43 | $45.93 | 0 |
2017-05-31 | $49.43 | $49.43 | $49.43 | $49.43 | $45.93 | 5 |
2017-05-30 | $49.43 | $49.43 | $49.43 | $49.43 | $45.93 | 4 |
2017-05-26 | $49.43 | $49.43 | $49.43 | $49.43 | $45.93 | 10 |
2017-05-25 | $49.43 | $49.43 | $49.43 | $49.43 | $45.93 | 100 |
2017-05-24 | $49.08 | $49.08 | $49.08 | $49.08 | $45.61 | 0 |
2017-05-23 | $49.08 | $49.08 | $49.08 | $49.08 | $45.61 | 0 |
2017-05-22 | $49.08 | $49.08 | $49.08 | $49.08 | $45.61 | 50 |
2017-05-19 | $49.08 | $49.08 | $49.08 | $49.08 | $45.61 | 20 |
2017-05-18 | $49.08 | $49.08 | $49.08 | $49.08 | $45.61 | 0 |
2017-05-17 | $49.08 | $49.08 | $49.08 | $49.08 | $45.61 | 0 |
2017-05-16 | $49.08 | $49.08 | $49.08 | $49.08 | $45.61 | 144 |
2017-05-15 | $48.86 | $48.86 | $48.86 | $48.86 | $45.41 | 0 |
2017-05-12 | $48.86 | $48.86 | $48.86 | $48.86 | $45.41 | 0 |
2017-05-11 | $48.86 | $48.86 | $48.86 | $48.86 | $45.41 | 11 |
2017-05-10 | $48.86 | $48.86 | $48.86 | $48.86 | $45.41 | 132 |
2017-05-09 | $48.93 | $48.93 | $48.93 | $48.93 | $45.48 | 0 |
2017-05-08 | $48.93 | $48.93 | $48.93 | $48.93 | $45.48 | 144 |
2017-05-05 | $48.73 | $48.73 | $48.73 | $48.73 | $45.29 | 2 |
2017-05-04 | $48.73 | $48.73 | $48.73 | $48.73 | $45.29 | 0 |
2017-05-03 | $48.73 | $48.73 | $48.73 | $48.73 | $45.29 | 0 |
2017-05-02 | $48.73 | $48.73 | $48.73 | $48.73 | $45.29 | 0 |
2017-05-01 | $48.73 | $48.73 | $48.73 | $48.73 | $45.29 | 210 |
2017-04-28 | $48.73 | $48.73 | $48.73 | $48.73 | $45.29 | 0 |
2017-04-27 | $48.71 | $48.73 | $48.71 | $48.73 | $45.29 | 400 |
2017-04-26 | $48.65 | $48.65 | $48.65 | $48.65 | $45.21 | 200 |
2017-04-25 | $48.22 | $48.22 | $48.22 | $48.22 | $44.81 | 8 |
2017-04-24 | $48.49 | $48.49 | $48.22 | $48.22 | $44.81 | 305 |
2017-04-21 | $47.89 | $47.89 | $47.89 | $47.89 | $44.51 | 0 |
2017-04-20 | $47.89 | $47.89 | $47.89 | $47.89 | $44.51 | 0 |
2017-04-19 | $47.89 | $47.89 | $47.89 | $47.89 | $44.51 | 100 |
2017-04-18 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 0 |
2017-04-17 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 0 |
2017-04-13 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 0 |
2017-04-12 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 97 |
2017-04-11 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 7 |
2017-04-10 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 0 |
2017-04-07 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 412 |
2017-04-06 | $48.00 | $48.00 | $48.00 | $48.00 | $44.61 | 0 |
2017-04-05 | $48.00 | $48.00 | $48.00 | $48.00 | $44.61 | 3 |
2017-04-04 | $48.00 | $48.00 | $48.00 | $48.00 | $44.61 | 3 |
2017-04-03 | $48.00 | $48.00 | $48.00 | $48.00 | $44.61 | 128 |
2017-03-31 | $48.14 | $48.14 | $48.11 | $48.11 | $44.71 | 1,389 |
2017-03-30 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 51 |
2017-03-29 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 0 |
2017-03-28 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 0 |
2017-03-27 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 2 |
2017-03-24 | $48.08 | $48.08 | $48.08 | $48.08 | $44.68 | 8 |
2017-03-23 | $48.27 | $48.27 | $48.27 | $48.27 | $44.86 | 0 |
2017-03-22 | $48.27 | $48.27 | $48.27 | $48.27 | $44.86 | 0 |
2017-03-21 | $48.27 | $48.27 | $48.27 | $48.27 | $44.68 | 0 |
2017-03-20 | $48.27 | $48.27 | $48.27 | $48.27 | $44.68 | 10 |
2017-03-17 | $48.27 | $48.27 | $48.27 | $48.27 | $44.68 | 100 |
2017-03-16 | $48.01 | $48.01 | $48.01 | $48.01 | $44.45 | 52 |
2017-03-15 | $48.01 | $48.01 | $48.01 | $48.01 | $44.45 | 0 |
2017-03-14 | $48.01 | $48.01 | $48.01 | $48.01 | $44.45 | 0 |
2017-03-13 | $48.01 | $48.01 | $48.01 | $48.01 | $44.45 | 1 |
2017-03-10 | $48.00 | $48.01 | $47.99 | $48.01 | $44.45 | 592 |
2017-03-09 | $47.81 | $47.85 | $47.81 | $47.85 | $44.30 | 464 |
2017-03-08 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 0 |
2017-03-07 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 0 |
2017-03-06 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 0 |
2017-03-03 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 6 |
2017-03-02 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 51 |
2017-03-01 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 0 |
2017-02-28 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 0 |
2017-02-27 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 0 |
2017-02-24 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 2 |
2017-02-23 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 23 |
2017-02-22 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 0 |
2017-02-21 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 25 |
2017-02-17 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 50 |
2017-02-16 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 0 |
2017-02-15 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 0 |
2017-02-14 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 50 |
2017-02-13 | $47.21 | $47.21 | $47.21 | $47.21 | $43.71 | 206 |
2017-02-10 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-02-09 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-02-08 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-02-07 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-02-06 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-02-03 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-02-02 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-02-01 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-01-31 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 10 |
2017-01-30 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-01-27 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 50 |
2017-01-26 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-01-25 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-01-24 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-01-23 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 20 |
2017-01-20 | $45.88 | $45.88 | $45.88 | $45.88 | $42.48 | 0 |
2017-01-19 | $45.94 | $45.94 | $45.88 | $45.88 | $42.48 | 235 |
2017-01-18 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 0 |
2017-01-17 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 5 |
2017-01-13 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 0 |
2017-01-12 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 0 |
2017-01-11 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 0 |
2017-01-10 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 0 |
2017-01-09 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 0 |
2017-01-06 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 0 |
2017-01-05 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 0 |
2017-01-04 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 69 |
2017-01-03 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 6 |
2016-12-30 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 51 |
2016-12-29 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 0 |
2016-12-28 | $45.66 | $45.66 | $45.66 | $45.66 | $42.27 | 132 |
2016-12-27 | $45.70 | $45.70 | $45.70 | $45.70 | $42.31 | 7 |
2016-12-23 | $45.70 | $45.70 | $45.70 | $45.70 | $42.31 | 0 |
2016-12-22 | $45.70 | $45.70 | $45.70 | $45.70 | $42.31 | 50 |
2016-12-21 | $46.10 | $46.10 | $46.10 | $46.10 | $42.68 | 0 |
2016-12-20 | $46.10 | $46.10 | $46.10 | $46.10 | $42.31 | 0 |
2016-12-19 | $46.10 | $46.10 | $46.10 | $46.10 | $42.31 | 130 |
2016-12-16 | $45.94 | $45.99 | $45.94 | $45.99 | $42.21 | 700 |
2016-12-15 | $45.94 | $46.09 | $45.94 | $46.09 | $42.30 | 601 |
2016-12-14 | $44.60 | $44.60 | $44.60 | $44.60 | $40.94 | 0 |
2016-12-13 | $44.60 | $44.60 | $44.60 | $44.60 | $40.94 | 0 |
2016-12-12 | $44.60 | $44.60 | $44.60 | $44.60 | $40.94 | 0 |
2016-12-09 | $44.60 | $44.60 | $44.60 | $44.60 | $40.94 | 0 |
2016-12-08 | $44.60 | $44.60 | $44.60 | $44.60 | $40.94 | 0 |
2016-12-07 | $44.60 | $44.60 | $44.60 | $44.60 | $40.94 | 0 |
2016-12-06 | $44.60 | $44.60 | $44.60 | $44.60 | $40.94 | 0 |
2016-12-05 | $44.60 | $44.60 | $44.60 | $44.60 | $40.94 | 0 |
2016-12-02 | $44.60 | $44.60 | $44.60 | $44.60 | $40.94 | 0 |
2016-12-01 | $44.56 | $44.60 | $44.56 | $44.60 | $40.94 | 400 |
2016-11-30 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 0 |
2016-11-29 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 0 |
2016-11-28 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 0 |
2016-11-25 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 0 |
2016-11-23 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 0 |
2016-11-22 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 10 |
2016-11-21 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 0 |
2016-11-18 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 0 |
2016-11-17 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 10 |
2016-11-16 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 25,000 |
2016-11-15 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 0 |
2016-11-14 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 0 |
2016-11-11 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 500 |
2016-11-10 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 0 |
2016-11-09 | $44.26 | $44.26 | $44.26 | $44.26 | $40.62 | 50 |
2016-11-08 | $44.25 | $44.26 | $44.25 | $44.26 | $40.62 | 1,000 |
2016-11-07 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-11-04 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-11-03 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-11-02 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-11-01 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 52 |
2016-10-31 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-28 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-27 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-26 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-25 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-24 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-21 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-20 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-19 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 34 |
2016-10-18 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-17 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 40 |
2016-10-14 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-13 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-12 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 0 |
2016-10-11 | $44.25 | $44.25 | $44.25 | $44.25 | $40.61 | 1,405 |
2016-10-10 | $44.37 | $44.37 | $44.37 | $44.37 | $40.72 | 0 |
2016-10-07 | $44.37 | $44.37 | $44.37 | $44.37 | $40.72 | 0 |
2016-10-06 | $44.37 | $44.37 | $44.37 | $44.37 | $40.72 | 0 |
2016-10-05 | $44.37 | $44.37 | $44.37 | $44.37 | $40.72 | 0 |
2016-10-04 | $44.37 | $44.37 | $44.37 | $44.37 | $40.72 | 0 |
2016-10-03 | $44.37 | $44.37 | $44.37 | $44.37 | $40.72 | 0 |
2016-09-30 | $44.37 | $44.37 | $44.37 | $44.37 | $40.72 | 4 |
2016-09-29 | $44.37 | $44.37 | $44.37 | $44.37 | $40.72 | 41 |
2016-09-28 | $44.37 | $44.37 | $44.37 | $44.37 | $40.72 | 0 |
2016-09-27 | $44.37 | $44.37 | $44.37 | $44.37 | $40.72 | 0 |
2016-09-26 | $44.37 | $44.37 | $44.37 | $44.37 | $40.72 | 3 |
2016-09-23 | $44.58 | $44.58 | $44.58 | $44.58 | $40.92 | 0 |
2016-09-22 | $44.58 | $44.58 | $44.58 | $44.58 | $40.92 | 0 |
2016-09-21 | $44.58 | $44.58 | $44.58 | $44.58 | $40.92 | 0 |
2016-09-20 | $44.58 | $44.58 | $44.58 | $44.58 | $40.73 | 0 |
2016-09-19 | $44.50 | $44.58 | $44.50 | $44.58 | $40.73 | 874 |
2016-09-16 | $44.04 | $44.04 | $44.04 | $44.04 | $40.24 | 0 |
2016-09-15 | $44.04 | $44.04 | $44.04 | $44.04 | $40.24 | 0 |
2016-09-14 | $44.04 | $44.04 | $44.04 | $44.04 | $40.24 | 0 |
2016-09-13 | $44.04 | $44.04 | $44.04 | $44.04 | $40.24 | 4 |
2016-09-12 | $44.04 | $44.04 | $44.03 | $44.04 | $40.24 | 1,358 |
2016-09-09 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 1 |
2016-09-08 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 0 |
2016-09-07 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 0 |
2016-09-06 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 0 |
2016-09-02 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 0 |
2016-09-01 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 2 |
2016-08-31 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 0 |
2016-08-30 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 0 |
2016-08-29 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 0 |
2016-08-26 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 0 |
2016-08-25 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 2 |
2016-08-24 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 0 |
2016-08-23 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 0 |
2016-08-22 | $45.30 | $45.30 | $45.30 | $45.30 | $41.39 | 500 |
2016-08-19 | $45.50 | $45.50 | $45.50 | $45.50 | $41.57 | 0 |
2016-08-18 | $45.50 | $45.50 | $45.50 | $45.50 | $41.57 | 2 |
2016-08-17 | $45.50 | $45.50 | $45.50 | $45.50 | $41.57 | 0 |
2016-08-16 | $45.50 | $45.50 | $45.50 | $45.50 | $41.57 | 0 |
2016-08-15 | $45.50 | $45.50 | $45.50 | $45.50 | $41.57 | 0 |
2016-08-12 | $45.50 | $45.50 | $45.50 | $45.50 | $41.57 | 135 |
2016-08-11 | $45.42 | $45.42 | $45.42 | $45.42 | $41.50 | 0 |
2016-08-10 | $45.42 | $45.42 | $45.42 | $45.42 | $41.50 | 0 |
2016-08-09 | $45.37 | $45.42 | $45.37 | $45.42 | $41.50 | 510 |
2016-08-08 | $45.27 | $45.27 | $45.27 | $45.27 | $41.36 | 265 |
2016-08-05 | $44.88 | $44.88 | $44.88 | $44.88 | $41.01 | 0 |
2016-08-04 | $44.88 | $44.88 | $44.88 | $44.88 | $41.01 | 0 |
2016-08-03 | $44.88 | $44.88 | $44.88 | $44.88 | $41.01 | 0 |
2016-08-02 | $44.77 | $44.88 | $44.77 | $44.88 | $41.01 | 885 |
2016-08-01 | $44.89 | $44.90 | $44.89 | $44.90 | $41.02 | 2,900 |
2016-07-29 | $45.15 | $45.15 | $45.15 | $45.15 | $41.25 | 0 |
2016-07-28 | $45.15 | $45.15 | $45.15 | $45.15 | $41.25 | 0 |
2016-07-27 | $45.15 | $45.15 | $45.15 | $45.15 | $41.25 | 1 |
2016-07-26 | $45.15 | $45.15 | $45.15 | $45.15 | $41.25 | 75 |
2016-07-25 | $45.15 | $45.15 | $45.15 | $45.15 | $41.25 | 0 |
2016-07-22 | $45.15 | $45.15 | $45.15 | $45.15 | $41.25 | 0 |
2016-07-21 | $45.15 | $45.15 | $45.15 | $45.15 | $41.25 | 0 |
2016-07-20 | $45.15 | $45.15 | $45.15 | $45.15 | $41.25 | 144 |
2016-07-19 | $44.75 | $44.75 | $44.75 | $44.75 | $40.89 | 0 |
2016-07-18 | $44.75 | $44.75 | $44.75 | $44.75 | $40.89 | 0 |
2016-07-15 | $44.75 | $44.75 | $44.75 | $44.75 | $40.89 | 0 |
2016-07-14 | $44.75 | $44.75 | $44.75 | $44.75 | $40.89 | 0 |
2016-07-13 | $44.75 | $44.75 | $44.75 | $44.75 | $40.89 | 5 |
2016-07-12 | $44.72 | $44.75 | $44.72 | $44.75 | $40.89 | 208 |
2016-07-11 | $43.68 | $43.68 | $43.68 | $43.68 | $39.91 | 0 |
2016-07-08 | $43.68 | $43.68 | $43.68 | $43.68 | $39.91 | 0 |
2016-07-07 | $43.68 | $43.68 | $43.68 | $43.68 | $39.91 | 0 |
2016-07-06 | $43.68 | $43.68 | $43.68 | $43.68 | $39.91 | 319 |
2016-07-05 | $43.42 | $43.42 | $43.42 | $43.42 | $39.67 | 149 |
2016-07-01 | $43.77 | $43.77 | $43.77 | $43.77 | $39.99 | 450 |
2016-06-30 | $42.08 | $42.08 | $42.08 | $42.08 | $38.45 | 0 |
2016-06-29 | $42.08 | $42.08 | $42.08 | $42.08 | $38.45 | 0 |
2016-06-28 | $42.08 | $42.08 | $42.08 | $42.08 | $38.45 | 499 |
2016-06-27 | $42.49 | $42.49 | $42.49 | $42.49 | $38.83 | 3 |
2016-06-24 | $42.46 | $42.49 | $42.39 | $42.49 | $38.83 | 652 |
2016-06-23 | $42.74 | $42.74 | $42.74 | $42.74 | $39.05 | 0 |
2016-06-22 | $42.74 | $42.74 | $42.74 | $42.74 | $39.05 | 0 |
2016-06-21 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-20 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-17 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-16 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-15 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-14 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-13 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-10 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-09 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-08 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-07 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-06 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-03 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-02 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-06-01 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-05-31 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-05-27 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-05-26 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-05-25 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-05-24 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-05-23 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-05-20 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-05-19 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-05-18 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-05-17 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 0 |
2016-05-16 | $42.74 | $42.74 | $42.74 | $42.74 | $38.88 | 250 |
2016-05-13 | $42.57 | $42.57 | $42.57 | $42.57 | $38.72 | 0 |
2016-05-12 | $42.57 | $42.57 | $42.57 | $42.57 | $38.72 | 450 |
2016-05-11 | $42.91 | $42.91 | $42.91 | $42.91 | $39.03 | 200 |
2016-05-10 | $42.61 | $42.61 | $42.61 | $42.61 | $38.76 | 0 |
2016-05-09 | $42.61 | $42.61 | $42.61 | $42.61 | $38.76 | 100 |
2016-05-06 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-05-05 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-05-04 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-05-03 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-05-02 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-29 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-28 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-27 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-26 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-25 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-22 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-21 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-20 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-19 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-18 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-15 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-14 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-13 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-12 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 6 |
2016-04-11 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-08 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-07 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-06 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-05 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 0 |
2016-04-04 | $40.01 | $40.01 | $40.01 | $40.01 | $36.40 | 6 |
2016-04-01 | $40.41 | $40.41 | $40.41 | $40.41 | $36.76 | 0 |
2016-03-31 | $40.41 | $40.41 | $40.41 | $40.41 | $36.76 | 0 |
2016-03-30 | $40.41 | $40.41 | $40.41 | $40.41 | $36.76 | 0 |
2016-03-29 | $40.41 | $40.41 | $40.41 | $40.41 | $36.76 | 0 |
2016-03-28 | $40.41 | $40.41 | $40.41 | $40.41 | $36.76 | 0 |
2016-03-24 | $40.41 | $40.41 | $40.41 | $40.41 | $36.76 | 0 |
2016-03-23 | $40.41 | $40.41 | $40.41 | $40.41 | $36.76 | 0 |
2016-03-22 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-21 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-18 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-17 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-16 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-15 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-14 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 57 |
2016-03-11 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-10 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-09 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-08 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-07 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 25,000 |
2016-03-04 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-03 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-02 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-03-01 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 72 |
2016-02-29 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-02-26 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 75 |
2016-02-25 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 0 |
2016-02-24 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 85 |
2016-02-23 | $40.41 | $40.41 | $40.41 | $40.41 | $36.40 | 100 |
2016-02-22 | $40.62 | $40.64 | $40.62 | $40.64 | $36.61 | 288 |
2016-02-19 | $40.06 | $40.06 | $40.06 | $40.06 | $36.09 | 155 |
2016-02-18 | $40.30 | $40.30 | $40.30 | $40.30 | $36.31 | 1 |
2016-02-17 | $40.30 | $40.30 | $40.30 | $40.30 | $36.31 | 100 |
2016-02-16 | $39.25 | $39.32 | $39.25 | $39.32 | $35.42 | 1,900 |
2016-02-12 | $38.03 | $38.03 | $38.03 | $38.03 | $34.26 | 0 |
2016-02-11 | $38.03 | $38.03 | $38.03 | $38.03 | $34.26 | 293 |
2016-02-10 | $38.81 | $38.81 | $38.81 | $38.81 | $34.96 | 0 |
2016-02-09 | $38.81 | $38.81 | $38.81 | $38.81 | $34.96 | 0 |
2016-02-08 | $38.31 | $38.81 | $38.23 | $38.81 | $34.96 | 2,100 |
2016-02-05 | $39.81 | $39.81 | $39.81 | $39.81 | $35.86 | 0 |
2016-02-04 | $39.74 | $39.81 | $39.74 | $39.81 | $35.86 | 200 |
2016-02-03 | $39.99 | $39.99 | $39.76 | $39.76 | $35.82 | 240 |
2016-02-02 | $40.02 | $40.02 | $40.02 | $40.02 | $36.05 | 2,000 |
2016-02-01 | $40.03 | $40.03 | $40.03 | $40.03 | $36.06 | 0 |
2016-01-29 | $39.49 | $40.03 | $39.49 | $40.03 | $36.06 | 200 |
2016-01-28 | $39.58 | $39.58 | $39.58 | $39.58 | $35.66 | 0 |
2016-01-27 | $39.58 | $39.58 | $39.58 | $39.58 | $35.66 | 0 |
2016-01-26 | $39.58 | $39.58 | $39.58 | $39.58 | $35.66 | 0 |
2016-01-25 | $39.58 | $39.58 | $39.58 | $39.58 | $35.66 | 400 |
2016-01-22 | $38.84 | $38.84 | $38.84 | $38.84 | $34.99 | 0 |
2016-01-21 | $38.84 | $38.84 | $38.84 | $38.84 | $34.99 | 0 |
2016-01-20 | $38.84 | $38.84 | $38.84 | $38.84 | $34.99 | 20 |
2016-01-19 | $38.84 | $38.84 | $38.84 | $38.84 | $34.99 | 85 |
2016-01-15 | $39.00 | $39.00 | $38.84 | $38.84 | $34.99 | 230 |
2016-01-14 | $40.12 | $40.12 | $40.12 | $40.12 | $36.14 | 0 |
2016-01-13 | $40.12 | $40.12 | $40.12 | $40.12 | $36.14 | 0 |
2016-01-12 | $40.12 | $40.12 | $40.12 | $40.12 | $36.14 | 0 |
2016-01-11 | $40.12 | $40.12 | $40.12 | $40.12 | $36.14 | 1 |
2016-01-08 | $40.12 | $40.12 | $40.12 | $40.12 | $36.14 | 85 |
2016-01-07 | $40.12 | $40.12 | $40.12 | $40.12 | $36.14 | 274 |
2016-01-06 | $42.90 | $42.90 | $42.90 | $42.90 | $38.65 | 0 |
2016-01-05 | $42.90 | $42.90 | $42.90 | $42.90 | $38.65 | 0 |
2016-01-04 | $42.90 | $42.90 | $42.90 | $42.90 | $38.65 | 0 |
2015-12-31 | $42.90 | $42.90 | $42.90 | $42.90 | $38.65 | 1 |
2015-12-30 | $42.90 | $42.90 | $42.90 | $42.90 | $38.65 | 25 |
2015-12-29 | $43.13 | $43.13 | $43.13 | $43.13 | $38.85 | 0 |
2015-12-28 | $43.13 | $43.13 | $43.13 | $43.13 | $38.85 | 0 |
2015-12-24 | $43.13 | $43.13 | $43.13 | $43.13 | $38.85 | 0 |
2015-12-23 | $43.13 | $43.13 | $43.13 | $43.13 | $38.85 | 0 |
2015-12-22 | $43.13 | $43.13 | $43.13 | $43.13 | $38.85 | 0 |
2015-12-21 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 0 |
2015-12-18 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 0 |
2015-12-17 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 0 |
2015-12-16 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 0 |
2015-12-15 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 0 |
2015-12-14 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 0 |
2015-12-11 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 0 |
2015-12-10 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 0 |
2015-12-09 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 0 |
2015-12-08 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 0 |
2015-12-07 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 0 |
2015-12-04 | $43.13 | $43.13 | $43.13 | $43.13 | $38.65 | 101 |
2015-12-03 | $43.16 | $43.16 | $43.16 | $43.16 | $38.68 | 0 |
2015-12-02 | $43.16 | $43.16 | $43.16 | $43.16 | $38.68 | 0 |
2015-12-01 | $43.16 | $43.16 | $43.16 | $43.16 | $38.68 | 0 |
2015-11-30 | $43.16 | $43.16 | $43.16 | $43.16 | $38.68 | 0 |
2015-11-27 | $43.16 | $43.16 | $43.16 | $43.16 | $38.68 | 0 |
2015-11-25 | $43.16 | $43.16 | $43.16 | $43.16 | $38.68 | 0 |
2015-11-24 | $43.16 | $43.16 | $43.16 | $43.16 | $38.68 | 0 |
2015-11-23 | $43.16 | $43.16 | $43.16 | $43.16 | $38.68 | 100 |
2015-11-20 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-19 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-18 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 60 |
2015-11-17 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-16 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-13 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-12 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-11 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-10 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-09 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-06 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 10 |
2015-11-05 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-04 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-03 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-11-02 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 1 |
2015-10-30 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 35 |
2015-10-29 | $42.88 | $42.88 | $42.88 | $42.88 | $38.43 | 0 |
2015-10-28 | $42.78 | $42.88 | $42.78 | $42.88 | $38.43 | 200 |
2015-10-27 | $42.62 | $42.62 | $42.62 | $42.62 | $38.20 | 100 |
2015-10-26 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 0 |
2015-10-23 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 51 |
2015-10-22 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 0 |
2015-10-21 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 0 |
2015-10-20 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 25 |
2015-10-19 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 0 |
2015-10-16 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 50 |
2015-10-15 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 0 |
2015-10-14 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 0 |
2015-10-13 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 0 |
2015-10-12 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 97,800 |
2015-10-09 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 0 |
2015-10-08 | $41.51 | $41.51 | $41.51 | $41.51 | $37.20 | 197 |
2015-10-07 | $39.77 | $39.77 | $39.77 | $39.77 | $35.64 | 0 |
2015-10-06 | $39.77 | $39.77 | $39.77 | $39.77 | $35.64 | 0 |
2015-10-05 | $39.77 | $39.77 | $39.77 | $39.77 | $35.64 | 0 |
2015-10-02 | $39.77 | $39.77 | $39.77 | $39.77 | $35.64 | 4,100 |
2015-10-01 | $39.63 | $39.63 | $39.63 | $39.63 | $35.52 | 0 |
2015-09-30 | $39.63 | $39.63 | $39.63 | $39.63 | $35.52 | 0 |
2015-09-29 | $39.63 | $39.63 | $39.63 | $39.63 | $35.52 | 0 |
2015-09-28 | $39.63 | $39.63 | $39.63 | $39.63 | $35.52 | 0 |
2015-09-25 | $39.63 | $39.63 | $39.63 | $39.63 | $35.52 | 0 |
2015-09-24 | $39.57 | $39.64 | $39.57 | $39.63 | $35.52 | 600 |
ProShares S&P 500 Ex-Financials ETF (SPXN) News Headlines
Recent ProShares S&P 500 Ex-Financials ETF (SPXN) News
Similar Companies to ProShares S&P 500 Ex-Financials ETF (SPXN) 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 | -- | -- | -- |