ProShares S&P 500 Ex-Technology ETF (SPXT) Exchange: NYSE ARCA
Data as of May 2, 2025
$90.37 ($-1.63) -1.77%
ProShares S&P 500 Ex-Technology ETF - Daily Information
Click for more stock information on ProShares S&P 500 Ex-Technology ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $91.61 |
Previous Close | $90.37 |
High | $91.61 |
Low | $90.28 |
Adjusted Open | $91.61 |
Previous Adjusted Close | $90.37 |
Adjusted High | $91.61 |
Adjusted Low | $90.28 |
About ProShares S&P 500 Ex-Technology ETF (SPXT)
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 Information Technology Sector. The S&P 500® is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is constructed and maintained by S&P Dow Jones 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 Information Technology Sector is comprised of companies in, among others, the software and information technology services, and technology manufacturing and distribution industries. The Index consists of companies from each of the sectors other than the Information Technology 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 “SPXXTSUT.” The Fund invests in financial instruments that ProShare Advisors believes should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below.Equity Securities — The Fund invests in common stocks issued by public companies. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry, group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares S&P 500 Ex-Technology ETF (SPXT)
Historical Stock Data for ProShares S&P 500 Ex-Technology ETF (SPXT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $91.61 | $91.61 | $90.28 | $90.37 | $90.37 | 1,817 |
2025-03-27 | $91.89 | $92.62 | $91.89 | $92.00 | $92.00 | 2,144 |
2025-03-26 | $92.76 | $92.76 | $92.15 | $92.15 | $92.15 | 702 |
2025-03-25 | $93.11 | $93.11 | $92.78 | $92.91 | $92.91 | 812 |
2025-03-24 | $92.46 | $92.85 | $92.40 | $92.85 | $92.85 | 1,539 |
2025-03-21 | $90.63 | $91.17 | $90.63 | $91.17 | $91.17 | 2,696 |
2025-03-20 | $91.85 | $91.85 | $91.23 | $91.30 | $91.30 | 1,684 |
2025-03-19 | $90.85 | $91.42 | $90.71 | $91.37 | $91.37 | 5,351 |
2025-03-18 | $90.94 | $91.05 | $90.35 | $90.51 | $90.51 | 2,265 |
2025-03-17 | $91.03 | $91.45 | $91.03 | $91.36 | $91.36 | 2,389 |
2025-03-14 | $89.57 | $90.56 | $89.57 | $90.56 | $90.56 | 4,089 |
2025-03-13 | $89.49 | $89.56 | $88.87 | $88.87 | $88.87 | 13,572 |
2025-03-12 | $90.74 | $90.74 | $89.64 | $89.96 | $89.96 | 2,186 |
2025-03-11 | $90.83 | $90.83 | $89.49 | $90.04 | $90.04 | 6,263 |
2025-03-10 | $91.60 | $91.85 | $90.68 | $90.84 | $90.84 | 5,823 |
2025-03-07 | $92.00 | $92.68 | $91.22 | $92.68 | $92.68 | 1,813 |
2025-03-06 | $92.90 | $93.19 | $92.02 | $92.44 | $92.44 | 4,007 |
2025-03-05 | $92.89 | $93.81 | $92.84 | $93.81 | $93.81 | 4,844 |
2025-03-04 | $93.70 | $93.83 | $92.59 | $92.88 | $92.88 | 6,403 |
2025-03-03 | $95.90 | $95.90 | $93.99 | $94.38 | $94.38 | 5,229 |
2025-02-28 | $94.20 | $95.34 | $94.01 | $95.34 | $95.34 | 2,668 |
2025-02-27 | $94.62 | $95.14 | $94.00 | $94.00 | $94.00 | 12,268 |
2025-02-26 | $95.32 | $95.32 | $94.25 | $94.49 | $94.49 | 4,157 |
2025-02-25 | $94.94 | $94.94 | $94.34 | $94.86 | $94.86 | 4,513 |
2025-02-24 | $95.11 | $95.41 | $94.72 | $94.94 | $94.94 | 28,386 |
2025-02-21 | $95.83 | $95.89 | $94.89 | $94.97 | $94.97 | 7,050 |
2025-02-20 | $96.50 | $96.50 | $95.93 | $96.28 | $96.28 | 11,126 |
2025-02-19 | $96.39 | $96.83 | $96.39 | $96.83 | $96.83 | 4,067 |
2025-02-18 | $96.58 | $96.63 | $96.22 | $96.63 | $96.63 | 38,268 |
2025-02-14 | $96.86 | $96.86 | $96.46 | $96.49 | $96.49 | 924 |
2025-02-13 | $96.22 | $96.71 | $96.16 | $96.71 | $96.71 | 4,613 |
2025-02-12 | $95.81 | $96.14 | $95.81 | $95.91 | $95.91 | 4,806 |
2025-02-11 | $96.03 | $96.28 | $95.94 | $96.25 | $96.25 | 4,766 |
2025-02-10 | $96.49 | $96.49 | $96.05 | $96.33 | $96.33 | 20,543 |
2025-02-07 | $97.03 | $97.03 | $95.98 | $95.98 | $95.98 | 12,381 |
2025-02-06 | $96.98 | $96.98 | $96.34 | $96.87 | $96.87 | 7,034 |
2025-02-05 | $96.29 | $96.64 | $96.29 | $96.64 | $96.64 | 4,517 |
2025-02-04 | $96.26 | $96.82 | $96.26 | $96.80 | $96.80 | 16,532 |
2025-02-03 | $95.23 | $96.62 | $95.23 | $96.50 | $96.50 | 6,037 |
2025-01-31 | $97.27 | $97.62 | $96.66 | $96.66 | $96.66 | 5,222 |
2025-01-30 | $96.82 | $97.24 | $96.66 | $97.02 | $97.02 | 13,210 |
2025-01-29 | $96.35 | $96.52 | $96.00 | $96.09 | $96.09 | 4,567 |
2025-01-28 | $96.57 | $96.64 | $96.15 | $96.28 | $96.28 | 10,994 |
2025-01-27 | $95.68 | $96.38 | $95.59 | $96.38 | $96.38 | 5,125 |
2025-01-24 | $95.73 | $96.08 | $95.73 | $95.96 | $95.96 | 2,492 |
2025-01-23 | $95.51 | $95.85 | $95.35 | $95.85 | $95.85 | 4,261 |
2025-01-22 | $95.68 | $95.68 | $95.22 | $95.22 | $95.22 | 4,802 |
2025-01-21 | $95.12 | $95.47 | $95.12 | $95.45 | $95.45 | 7,743 |
2025-01-17 | $94.42 | $94.68 | $94.31 | $94.43 | $94.43 | 3,806 |
2025-01-16 | $93.47 | $93.78 | $93.47 | $93.76 | $93.76 | 1,482 |
2025-01-15 | $93.50 | $93.66 | $93.44 | $93.49 | $93.49 | 1,677 |
2025-01-14 | $91.70 | $92.21 | $91.41 | $91.92 | $91.92 | 2,282 |
2025-01-13 | $90.70 | $91.75 | $90.70 | $91.75 | $91.75 | 112,585 |
2025-01-10 | $91.96 | $91.96 | $91.03 | $91.20 | $91.20 | 3,407 |
2025-01-08 | $91.82 | $92.24 | $91.82 | $92.24 | $92.24 | 28,832 |
2025-01-07 | $92.90 | $92.98 | $92.07 | $92.07 | $92.07 | 6,655 |
2025-01-06 | $93.04 | $93.04 | $92.35 | $92.48 | $92.48 | 1,327 |
2025-01-03 | $91.78 | $92.49 | $91.78 | $92.39 | $92.39 | 1,430 |
2025-01-02 | $92.00 | $92.00 | $91.22 | $91.40 | $91.40 | 1,193 |
2024-12-31 | $92.21 | $92.21 | $91.56 | $91.56 | $91.56 | 2,917 |
2024-12-30 | $91.73 | $92.06 | $91.45 | $91.83 | $91.83 | 21,308 |
2024-12-27 | $93.02 | $93.02 | $92.35 | $92.69 | $92.69 | 3,825 |
2024-12-26 | $93.19 | $93.59 | $93.19 | $93.59 | $93.59 | 128,811 |
2024-12-24 | $93.06 | $93.57 | $93.06 | $93.57 | $93.57 | 1,403 |
2024-12-23 | $91.72 | $92.63 | $91.72 | $92.63 | $92.63 | 715 |
2024-12-20 | $91.25 | $93.17 | $91.25 | $92.32 | $92.07 | 4,131 |
2024-12-19 | $92.63 | $92.63 | $91.64 | $91.64 | $91.39 | 766 |
2024-12-18 | $94.61 | $94.62 | $92.00 | $92.00 | $91.75 | 1,713 |
2024-12-17 | $94.68 | $94.73 | $94.46 | $94.60 | $94.34 | 3,473 |
2024-12-16 | $95.00 | $95.39 | $94.89 | $94.89 | $94.63 | 2,999 |
2024-12-13 | $94.97 | $95.01 | $94.81 | $94.82 | $94.56 | 3,024 |
2024-12-12 | $95.20 | $95.20 | $95.07 | $95.07 | $94.81 | 330 |
2024-12-11 | $95.66 | $95.66 | $95.51 | $95.61 | $95.34 | 635 |
2024-12-10 | $95.39 | $95.39 | $95.12 | $95.12 | $94.86 | 2,319 |
2024-12-09 | $95.67 | $95.73 | $94.99 | $94.99 | $94.72 | 1,943 |
2024-12-06 | $95.53 | $95.64 | $95.49 | $95.60 | $95.33 | 4,977 |
2024-12-05 | $95.62 | $95.65 | $95.31 | $95.31 | $95.05 | 51,436 |
2024-12-04 | $95.39 | $95.48 | $95.18 | $95.48 | $95.21 | 12,741 |
2024-12-03 | $95.54 | $95.60 | $95.44 | $95.46 | $95.19 | 86,511 |
2024-12-02 | $95.52 | $95.64 | $95.52 | $95.61 | $95.34 | 50,687 |
2024-11-29 | $95.64 | $95.90 | $95.64 | $95.76 | $95.49 | 787 |
2024-11-27 | $95.70 | $95.70 | $95.34 | $95.34 | $95.08 | 1,832 |
2024-11-26 | $94.90 | $95.36 | $94.90 | $95.36 | $95.10 | 980 |
2024-11-25 | $94.98 | $95.17 | $94.68 | $94.89 | $94.63 | 2,396 |
2024-11-22 | $93.98 | $94.38 | $93.98 | $94.35 | $94.09 | 2,356 |
2024-11-21 | $93.54 | $93.82 | $93.40 | $93.76 | $93.51 | 1,518 |
2024-11-20 | $93.24 | $93.27 | $92.70 | $93.27 | $93.01 | 4,849 |
2024-11-19 | $92.72 | $93.38 | $92.53 | $93.15 | $92.89 | 4,592 |
2024-11-18 | $92.94 | $93.12 | $92.94 | $93.12 | $92.86 | 1,002 |
2024-11-15 | $93.19 | $93.19 | $92.66 | $92.70 | $92.45 | 2,026 |
2024-11-14 | $93.95 | $93.95 | $93.38 | $93.38 | $93.12 | 2,091 |
2024-11-13 | $94.13 | $94.44 | $94.13 | $94.19 | $93.93 | 1,025 |
2024-11-12 | $94.58 | $94.58 | $94.03 | $94.03 | $93.77 | 2,610 |
2024-11-11 | $94.52 | $94.89 | $94.52 | $94.60 | $94.34 | 765 |
2024-11-08 | $94.45 | $94.45 | $94.14 | $94.14 | $93.88 | 265 |
2024-11-07 | $93.56 | $93.67 | $93.30 | $93.46 | $93.20 | 7,720 |
2024-11-06 | $92.92 | $93.23 | $92.65 | $93.23 | $92.97 | 5,859 |
2024-11-05 | $90.41 | $90.86 | $90.38 | $90.86 | $90.61 | 2,621 |
2024-11-04 | $90.22 | $90.22 | $89.86 | $89.86 | $89.62 | 3,575 |
2024-11-01 | $90.22 | $90.22 | $90.22 | $90.22 | $89.97 | 131 |
2024-10-31 | $90.60 | $90.60 | $90.07 | $90.07 | $89.82 | 968 |
2024-10-30 | $91.09 | $91.10 | $90.90 | $90.90 | $90.65 | 1,966 |
2024-10-29 | $90.71 | $91.01 | $90.71 | $90.77 | $90.52 | 2,315 |
2024-10-28 | $91.11 | $91.11 | $91.03 | $91.03 | $90.78 | 1,962 |
2024-10-25 | $91.07 | $91.07 | $90.58 | $90.58 | $90.33 | 732 |
2024-10-24 | $91.16 | $91.16 | $90.92 | $90.95 | $90.70 | 860 |
2024-10-23 | $90.83 | $90.86 | $90.54 | $90.71 | $90.46 | 1,266 |
2024-10-22 | $91.00 | $91.29 | $90.97 | $91.29 | $91.04 | 1,635 |
2024-10-21 | $92.01 | $92.01 | $91.30 | $91.30 | $91.05 | 2,830 |
2024-10-18 | $91.76 | $92.00 | $91.64 | $92.00 | $91.75 | 3,902 |
2024-10-17 | $92.14 | $92.14 | $91.67 | $91.67 | $91.42 | 3,004 |
2024-10-16 | $91.71 | $91.86 | $91.71 | $91.86 | $91.61 | 543 |
2024-10-15 | $91.75 | $91.89 | $91.36 | $91.36 | $91.11 | 1,657 |
2024-10-14 | $91.29 | $91.68 | $91.29 | $91.68 | $91.43 | 2,272 |
2024-10-11 | $91.07 | $91.28 | $91.04 | $91.20 | $90.95 | 740 |
2024-10-10 | $90.40 | $90.48 | $90.30 | $90.41 | $90.16 | 16,655 |
2024-10-09 | $90.20 | $90.68 | $90.20 | $90.68 | $90.43 | 1,066 |
2024-10-08 | $89.92 | $90.20 | $89.92 | $90.20 | $89.95 | 613 |
2024-10-07 | $90.66 | $90.66 | $89.73 | $89.73 | $89.48 | 402 |
2024-10-04 | $90.28 | $90.70 | $90.15 | $90.70 | $90.45 | 2,011 |
2024-10-03 | $89.94 | $89.94 | $89.79 | $89.91 | $89.66 | 1,144 |
2024-10-02 | $90.29 | $90.40 | $90.28 | $90.40 | $90.15 | 1,141 |
2024-10-01 | $90.78 | $90.78 | $90.17 | $90.60 | $90.35 | 4,701 |
2024-09-30 | $90.43 | $90.75 | $90.00 | $90.75 | $90.50 | 2,958 |
2024-09-27 | $90.56 | $90.56 | $90.43 | $90.43 | $90.18 | 2,362 |
2024-09-26 | $90.35 | $90.35 | $90.06 | $90.19 | $89.94 | 1,255 |
2024-09-25 | $90.66 | $90.66 | $89.99 | $89.99 | $89.74 | 3,774 |
2024-09-24 | $90.74 | $90.74 | $90.60 | $90.73 | $90.17 | 1,629 |
2024-09-23 | $90.75 | $90.82 | $90.72 | $90.76 | $90.21 | 2,311 |
2024-09-20 | $90.15 | $90.32 | $90.08 | $90.32 | $89.77 | 61,441 |
2024-09-19 | $90.64 | $90.64 | $90.31 | $90.39 | $89.84 | 1,465 |
2024-09-18 | $89.59 | $90.00 | $89.34 | $89.48 | $88.93 | 3,558 |
2024-09-17 | $89.87 | $89.98 | $89.58 | $89.58 | $89.03 | 1,934 |
2024-09-16 | $89.38 | $89.56 | $89.18 | $89.56 | $89.01 | 2,301 |
2024-09-13 | $88.82 | $88.98 | $88.82 | $88.96 | $88.41 | 3,866 |
2024-09-12 | $88.00 | $88.45 | $88.00 | $88.38 | $87.84 | 6,048 |
2024-09-11 | $87.44 | $87.77 | $86.08 | $87.77 | $87.23 | 3,547 |
2024-09-10 | $87.79 | $87.79 | $87.14 | $87.69 | $87.16 | 4,576 |
2024-09-09 | $87.36 | $87.66 | $87.36 | $87.54 | $87.01 | 2,861 |
2024-09-06 | $87.90 | $88.14 | $86.67 | $86.67 | $86.14 | 3,927 |
2024-09-05 | $88.32 | $88.36 | $87.79 | $87.82 | $87.29 | 3,019 |
2024-09-04 | $88.32 | $88.73 | $88.01 | $88.32 | $87.78 | 3,281 |
2024-09-03 | $89.03 | $89.03 | $88.25 | $88.25 | $87.71 | 3,436 |
2024-08-30 | $88.73 | $89.30 | $88.40 | $89.30 | $89.30 | 1,411 |
2024-08-29 | $88.23 | $88.78 | $88.23 | $88.38 | $88.38 | 1,698 |
2024-08-28 | $88.40 | $88.40 | $88.16 | $88.16 | $88.16 | 1,290 |
2024-08-27 | $88.24 | $88.37 | $88.24 | $88.35 | $88.35 | 4,248 |
2024-08-26 | $88.69 | $88.69 | $88.34 | $88.34 | $88.34 | 1,720 |
2024-08-23 | $87.90 | $88.36 | $87.85 | $88.36 | $88.36 | 4,373 |
2024-08-22 | $88.10 | $88.10 | $87.40 | $87.45 | $87.45 | 2,646 |
2024-08-21 | $87.87 | $87.95 | $87.72 | $87.82 | $87.82 | 1,920 |
2024-08-20 | $87.74 | $87.77 | $87.37 | $87.46 | $87.46 | 3,400 |
2024-08-19 | $87.00 | $87.52 | $87.00 | $87.52 | $87.52 | 1,988 |
2024-08-16 | $86.92 | $86.92 | $86.91 | $86.91 | $86.91 | 687 |
2024-08-15 | $86.43 | $86.81 | $86.42 | $86.69 | $86.69 | 2,546 |
2024-08-14 | $85.53 | $85.81 | $85.50 | $85.76 | $85.76 | 5,119 |
2024-08-13 | $84.75 | $85.53 | $84.75 | $85.43 | $85.43 | 9,963 |
2024-08-12 | $84.59 | $84.61 | $84.43 | $84.47 | $84.47 | 3,849 |
2024-08-09 | $84.62 | $84.92 | $84.56 | $84.86 | $84.86 | 3,422 |
2024-08-08 | $84.20 | $84.46 | $84.20 | $84.46 | $84.46 | 1,131 |
2024-08-07 | $84.14 | $84.44 | $82.99 | $82.99 | $82.99 | 4,959 |
2024-08-06 | $83.05 | $84.42 | $83.05 | $83.54 | $83.54 | 9,239 |
2024-08-05 | $82.35 | $83.33 | $82.35 | $82.52 | $82.52 | 9,563 |
2024-08-02 | $85.30 | $85.30 | $83.99 | $84.79 | $84.79 | 4,661 |
2024-08-01 | $87.40 | $87.40 | $86.34 | $86.34 | $86.34 | 2,507 |
2024-07-31 | $86.63 | $87.07 | $86.63 | $86.79 | $86.79 | 1,907 |
2024-07-30 | $86.47 | $86.47 | $85.92 | $86.38 | $86.38 | 10,477 |
2024-07-29 | $86.01 | $86.20 | $85.82 | $86.06 | $86.06 | 4,119 |
2024-07-26 | $85.54 | $85.99 | $85.54 | $85.73 | $85.73 | 3,090 |
2024-07-25 | $85.04 | $85.99 | $85.00 | $85.00 | $85.00 | 3,176 |
2024-07-24 | $85.72 | $85.72 | $85.04 | $85.04 | $85.04 | 2,140 |
2024-07-23 | $86.55 | $86.71 | $86.29 | $86.29 | $86.29 | 4,853 |
2024-07-22 | $86.42 | $86.53 | $85.98 | $86.45 | $86.45 | 3,506 |
2024-07-19 | $86.42 | $86.42 | $85.83 | $85.83 | $85.83 | 1,725 |
2024-07-18 | $87.47 | $87.47 | $86.26 | $86.26 | $86.26 | 2,726 |
2024-07-17 | $87.16 | $87.29 | $87.00 | $87.14 | $87.14 | 4,804 |
2024-07-16 | $86.86 | $87.43 | $86.79 | $87.38 | $87.38 | 7,047 |
2024-07-15 | $86.57 | $86.83 | $86.36 | $86.36 | $86.36 | 1,848 |
2024-07-12 | $86.35 | $86.55 | $86.21 | $86.21 | $86.21 | 732 |
2024-07-11 | $86.04 | $86.55 | $85.75 | $85.95 | $85.95 | 25,002 |
2024-07-10 | $85.38 | $85.74 | $85.38 | $85.74 | $85.74 | 3,462 |
2024-07-09 | $85.14 | $85.45 | $85.14 | $85.30 | $85.30 | 2,823 |
2024-07-08 | $85.32 | $85.32 | $85.03 | $85.11 | $85.11 | 2,252 |
2024-07-05 | $84.78 | $85.31 | $84.78 | $85.31 | $85.31 | 1,372 |
2024-07-03 | $84.92 | $84.95 | $84.84 | $84.84 | $84.84 | 882 |
2024-07-02 | $84.30 | $84.73 | $84.30 | $84.73 | $84.73 | 1,116 |
2024-07-01 | $84.59 | $84.59 | $84.22 | $84.22 | $84.22 | 965 |
2024-06-28 | $85.06 | $85.07 | $84.40 | $84.40 | $84.40 | 1,917 |
2024-06-27 | $84.69 | $84.69 | $84.69 | $84.69 | $84.69 | 177 |
2024-06-26 | $84.51 | $84.66 | $84.46 | $84.66 | $84.66 | 301 |
2024-06-25 | $85.01 | $85.01 | $84.90 | $84.90 | $84.53 | 572 |
2024-06-24 | $85.34 | $85.42 | $85.18 | $85.18 | $84.81 | 1,238 |
2024-06-21 | $84.60 | $84.69 | $84.48 | $84.69 | $84.32 | 1,338 |
2024-06-20 | $84.36 | $84.53 | $84.33 | $84.53 | $84.17 | 1,341 |
2024-06-18 | $84.14 | $84.16 | $84.13 | $84.16 | $83.80 | 1,499 |
2024-06-17 | $83.45 | $84.16 | $83.43 | $84.12 | $83.76 | 3,422 |
2024-06-14 | $83.25 | $83.56 | $83.25 | $83.56 | $83.56 | 551 |
2024-06-13 | $84.08 | $84.08 | $83.69 | $83.88 | $83.88 | 1,117 |
2024-06-12 | $84.43 | $84.46 | $84.17 | $84.17 | $84.17 | 1,416 |
2024-06-11 | $83.75 | $83.98 | $83.75 | $83.98 | $83.98 | 1,562 |
2024-06-10 | $84.14 | $84.30 | $84.05 | $84.30 | $84.30 | 1,681 |
2024-06-07 | $83.99 | $84.50 | $83.99 | $84.14 | $84.14 | 2,603 |
2024-06-06 | $84.11 | $84.25 | $84.11 | $84.25 | $84.25 | 491 |
2024-06-05 | $83.85 | $84.12 | $83.85 | $84.12 | $84.12 | 3,139 |
2024-06-04 | $83.78 | $83.78 | $83.30 | $83.69 | $83.69 | 4,239 |
2024-06-03 | $83.67 | $83.68 | $83.58 | $83.58 | $83.58 | 1,609 |
2024-05-31 | $83.00 | $83.83 | $82.99 | $83.83 | $83.83 | 894 |
2024-05-30 | $82.77 | $82.88 | $82.77 | $82.88 | $82.88 | 1,339 |
2024-05-29 | $82.86 | $82.87 | $82.70 | $82.70 | $82.70 | 1,696 |
2024-05-28 | $83.89 | $83.89 | $83.25 | $83.40 | $83.40 | 2,064 |
2024-05-24 | $83.93 | $83.98 | $83.84 | $83.90 | $83.90 | 4,279 |
2024-05-23 | $84.19 | $84.19 | $83.48 | $83.48 | $83.48 | 409 |
2024-05-22 | $84.50 | $84.55 | $84.50 | $84.55 | $84.55 | 231 |
2024-05-21 | $84.89 | $84.98 | $84.81 | $84.98 | $84.98 | 1,599 |
2024-05-20 | $85.08 | $85.22 | $84.75 | $84.75 | $84.75 | 2,834 |
2024-05-17 | $84.89 | $85.09 | $84.89 | $85.09 | $85.09 | 511 |
2024-05-16 | $84.85 | $85.05 | $84.84 | $84.91 | $84.91 | 1,140 |
2024-05-15 | $84.53 | $84.94 | $84.53 | $84.94 | $84.94 | 661 |
2024-05-14 | $84.06 | $84.35 | $84.06 | $84.35 | $84.35 | 444 |
2024-05-13 | $84.19 | $84.19 | $84.04 | $84.04 | $84.04 | 193 |
2024-05-10 | $84.18 | $84.30 | $84.13 | $84.30 | $84.30 | 505 |
2024-05-09 | $83.67 | $84.20 | $83.62 | $84.20 | $84.20 | 1,665 |
2024-05-08 | $83.39 | $83.54 | $83.36 | $83.54 | $83.54 | 1,390 |
2024-05-07 | $83.52 | $83.63 | $83.52 | $83.63 | $83.63 | 2,410 |
2024-05-06 | $82.93 | $83.19 | $82.87 | $83.19 | $83.19 | 2,374 |
2024-05-03 | $82.32 | $82.55 | $82.27 | $82.55 | $82.55 | 1,391 |
2024-05-02 | $81.61 | $82.03 | $81.61 | $82.03 | $82.03 | 335 |
2024-05-01 | $81.59 | $82.50 | $81.59 | $81.64 | $81.64 | 1,303 |
2024-04-30 | $81.94 | $81.94 | $81.66 | $81.66 | $81.66 | 1,192 |
2024-04-29 | $82.72 | $82.72 | $82.45 | $82.60 | $82.60 | 768 |
2024-04-26 | $82.37 | $82.42 | $82.37 | $82.42 | $82.42 | 299 |
2024-04-25 | $81.10 | $81.85 | $81.10 | $81.85 | $81.85 | 1,160 |
2024-04-24 | $82.57 | $82.57 | $82.07 | $82.48 | $82.48 | 928 |
2024-04-23 | $82.43 | $82.43 | $82.38 | $82.38 | $82.38 | 217 |
2024-04-22 | $81.48 | $81.57 | $81.19 | $81.57 | $81.57 | 900 |
2024-04-19 | $81.24 | $81.24 | $80.83 | $81.02 | $81.02 | 1,184 |
2024-04-18 | $81.27 | $81.27 | $80.95 | $80.99 | $80.99 | 1,065 |
2024-04-17 | $81.41 | $81.41 | $80.74 | $80.99 | $80.99 | 1,433 |
2024-04-16 | $81.06 | $81.15 | $80.98 | $81.04 | $81.04 | 3,131 |
2024-04-15 | $82.35 | $82.36 | $81.30 | $81.39 | $81.39 | 1,014 |
2024-04-12 | $82.42 | $82.49 | $81.94 | $82.01 | $82.01 | 1,723 |
2024-04-11 | $82.96 | $83.23 | $82.96 | $83.23 | $83.23 | 820 |
2024-04-10 | $83.00 | $83.18 | $82.94 | $83.18 | $83.18 | 1,197 |
2024-04-09 | $84.01 | $84.01 | $83.88 | $83.88 | $83.88 | 3,395 |
2024-04-08 | $83.88 | $83.92 | $83.88 | $83.92 | $83.92 | 3,300 |
2024-04-05 | $83.81 | $83.81 | $83.81 | $83.81 | $83.81 | 131 |
2024-04-04 | $84.49 | $84.49 | $83.01 | $83.01 | $83.01 | 1,835 |
2024-04-03 | $83.91 | $83.91 | $83.81 | $83.81 | $83.81 | 371 |
2024-04-02 | $83.66 | $83.69 | $83.46 | $83.69 | $83.69 | 2,985 |
2024-04-01 | $87.99 | $88.00 | $84.09 | $84.25 | $84.25 | 2,804 |
2024-03-28 | $84.63 | $84.67 | $84.46 | $84.61 | $84.61 | 2,888 |
2024-03-27 | $83.89 | $84.32 | $83.82 | $84.32 | $84.32 | 1,177 |
2024-03-26 | $83.72 | $83.72 | $83.42 | $83.42 | $83.42 | 2,093 |
2024-03-25 | $83.61 | $83.61 | $83.41 | $83.41 | $83.41 | 1,630 |
2024-03-22 | $83.86 | $83.86 | $83.64 | $83.68 | $83.68 | 1,143 |
2024-03-21 | $83.74 | $84.10 | $83.74 | $83.99 | $83.99 | 3,903 |
2024-03-20 | $83.02 | $83.53 | $82.92 | $83.53 | $83.53 | 915 |
2024-03-19 | $82.74 | $83.21 | $82.74 | $83.21 | $82.95 | 1,739 |
2024-03-18 | $82.80 | $82.80 | $82.74 | $82.74 | $82.49 | 745 |
2024-03-15 | $82.33 | $82.33 | $82.11 | $82.12 | $81.87 | 3,953 |
2024-03-14 | $83.02 | $83.02 | $82.45 | $82.45 | $82.20 | 645 |
2024-03-13 | $82.77 | $82.77 | $82.77 | $82.77 | $82.51 | 219 |
2024-03-12 | $82.46 | $82.69 | $82.46 | $82.68 | $82.42 | 669 |
2024-03-11 | $82.05 | $82.23 | $82.00 | $82.16 | $81.91 | 1,275 |
2024-03-08 | $82.46 | $82.49 | $82.18 | $82.18 | $82.18 | 3,120 |
2024-03-07 | $82.32 | $82.32 | $82.30 | $82.30 | $82.30 | 1,140 |
2024-03-06 | $81.81 | $81.95 | $81.72 | $81.73 | $81.73 | 3,824 |
2024-03-05 | $81.54 | $81.56 | $81.21 | $81.42 | $81.42 | 4,593 |
2024-03-04 | $82.01 | $82.01 | $81.77 | $81.86 | $81.86 | 948 |
2024-03-01 | $81.90 | $82.11 | $81.90 | $82.09 | $82.09 | 1,827 |
2024-02-29 | $81.74 | $81.83 | $81.53 | $81.83 | $81.83 | 2,617 |
2024-02-28 | $81.56 | $81.56 | $81.48 | $81.48 | $81.48 | 704 |
2024-02-27 | $81.37 | $81.53 | $81.34 | $81.53 | $81.53 | 1,826 |
2024-02-26 | $81.85 | $81.85 | $81.40 | $81.40 | $81.40 | 897 |
2024-02-23 | $81.69 | $81.95 | $81.69 | $81.85 | $81.85 | 3,890 |
2024-02-22 | $81.23 | $81.69 | $81.13 | $81.69 | $81.69 | 4,577 |
2024-02-21 | $80.46 | $80.68 | $80.30 | $80.68 | $80.68 | 3,193 |
2024-02-20 | $80.43 | $80.54 | $80.15 | $80.23 | $80.23 | 2,458 |
2024-02-16 | $80.51 | $80.79 | $80.51 | $80.54 | $80.54 | 820 |
2024-02-15 | $80.16 | $80.78 | $80.16 | $80.78 | $80.78 | 1,716 |
2024-02-14 | $79.66 | $79.94 | $79.52 | $79.94 | $79.94 | 1,686 |
2024-02-13 | $79.40 | $79.44 | $78.78 | $79.21 | $79.21 | 2,480 |
2024-02-12 | $80.19 | $80.31 | $80.18 | $80.25 | $80.25 | 2,049 |
2024-02-09 | $80.09 | $80.09 | $79.87 | $80.08 | $80.08 | 2,763 |
2024-02-08 | $79.84 | $79.93 | $79.84 | $79.93 | $79.93 | 1,175 |
2024-02-07 | $79.86 | $80.06 | $79.86 | $79.91 | $79.91 | 1,440 |
2024-02-06 | $79.23 | $79.45 | $79.23 | $79.45 | $79.45 | 934 |
2024-02-05 | $79.15 | $79.16 | $79.01 | $79.13 | $79.13 | 2,726 |
2024-02-02 | $79.09 | $79.79 | $79.09 | $79.68 | $79.68 | 800 |
2024-02-01 | $78.26 | $78.79 | $78.26 | $78.79 | $78.79 | 4,866 |
2024-01-31 | $78.84 | $78.84 | $78.00 | $78.00 | $78.00 | 1,694 |
2024-01-30 | $78.88 | $79.01 | $78.86 | $79.01 | $79.01 | 517 |
2024-01-29 | $78.40 | $78.77 | $78.40 | $78.77 | $78.77 | 1,177 |
2024-01-26 | $78.34 | $78.36 | $78.23 | $78.29 | $78.29 | 3,171 |
2024-01-25 | $77.70 | $77.96 | $77.58 | $77.96 | $77.96 | 845 |
2024-01-24 | $77.54 | $77.54 | $77.54 | $77.54 | $77.54 | 407 |
2024-01-23 | $77.62 | $77.72 | $77.62 | $77.72 | $77.72 | 477 |
2024-01-22 | $77.82 | $77.82 | $77.56 | $77.56 | $77.56 | 589 |
2024-01-19 | $76.84 | $77.45 | $76.80 | $77.45 | $77.45 | 2,065 |
2024-01-18 | $76.45 | $76.85 | $76.34 | $76.85 | $76.85 | 19,071 |
2024-01-17 | $76.63 | $76.63 | $76.31 | $76.54 | $76.54 | 2,038 |
2024-01-16 | $77.09 | $77.20 | $76.83 | $76.92 | $76.92 | 2,988 |
2024-01-12 | $77.85 | $77.85 | $77.41 | $77.48 | $77.48 | 2,424 |
2024-01-11 | $77.07 | $77.50 | $77.07 | $77.50 | $77.50 | 1,241 |
2024-01-10 | $77.48 | $77.66 | $77.48 | $77.66 | $77.66 | 1,069 |
2024-01-09 | $77.39 | $77.47 | $77.39 | $77.40 | $77.40 | 1,057 |
2024-01-08 | $77.03 | $77.63 | $77.03 | $77.63 | $77.63 | 1,061 |
2024-01-05 | $76.75 | $77.01 | $76.75 | $76.99 | $76.99 | 8,889 |
2024-01-04 | $77.35 | $77.35 | $76.80 | $76.80 | $76.80 | 1,544 |
2024-01-03 | $77.16 | $77.41 | $76.98 | $76.98 | $76.98 | 5,330 |
2024-01-02 | $77.44 | $77.66 | $77.35 | $77.53 | $77.53 | 2,752 |
2023-12-29 | $77.58 | $77.58 | $77.20 | $77.39 | $77.39 | 3,402 |
2023-12-28 | $77.63 | $77.77 | $77.60 | $77.64 | $77.64 | 40,872 |
2023-12-27 | $77.48 | $77.83 | $77.36 | $77.46 | $77.46 | 20,940 |
2023-12-26 | $77.24 | $77.47 | $77.24 | $77.37 | $77.37 | 1,256 |
2023-12-22 | $77.20 | $77.26 | $76.94 | $77.05 | $77.05 | 4,420 |
2023-12-21 | $76.48 | $76.88 | $76.48 | $76.88 | $76.88 | 904 |
2023-12-20 | $77.14 | $77.30 | $76.22 | $76.22 | $76.22 | 2,329 |
2023-12-19 | $77.34 | $77.61 | $77.34 | $77.61 | $77.19 | 13,012 |
2023-12-18 | $77.05 | $77.19 | $77.05 | $77.07 | $76.65 | 2,454 |
2023-12-15 | $76.62 | $76.68 | $76.47 | $76.68 | $76.27 | 989 |
2023-12-14 | $76.93 | $77.10 | $76.77 | $76.83 | $76.41 | 2,980 |
2023-12-13 | $75.32 | $76.39 | $75.32 | $76.39 | $75.97 | 646 |
2023-12-12 | $74.86 | $75.27 | $74.86 | $75.26 | $74.85 | 5,794 |
2023-12-11 | $74.99 | $75.04 | $74.98 | $75.04 | $75.04 | 1,111 |
2023-12-08 | $74.74 | $74.78 | $74.56 | $74.76 | $74.76 | 1,812 |
2023-12-07 | $74.57 | $74.57 | $74.57 | $74.57 | $74.57 | 695 |
2023-12-06 | $74.49 | $74.49 | $74.10 | $74.10 | $74.10 | 510 |
2023-12-05 | $74.30 | $74.30 | $74.24 | $74.24 | $74.24 | 452 |
2023-12-04 | $74.43 | $74.58 | $74.43 | $74.58 | $74.58 | 281 |
2023-12-01 | $74.26 | $74.73 | $74.26 | $74.73 | $74.73 | 594 |
2023-11-30 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 108 |
2023-11-29 | $74.03 | $74.03 | $73.68 | $73.71 | $73.71 | 842 |
2023-11-28 | $73.99 | $73.99 | $73.80 | $73.80 | $73.80 | 539 |
2023-11-27 | $73.97 | $73.97 | $73.80 | $73.80 | $73.80 | 877 |
2023-11-24 | $73.96 | $73.96 | $73.94 | $73.94 | $73.94 | 441 |
2023-11-22 | $73.83 | $73.83 | $73.83 | $73.83 | $73.83 | 250 |
2023-11-21 | $73.47 | $73.47 | $73.47 | $73.47 | $73.47 | 156 |
2023-11-20 | $72.94 | $73.41 | $72.94 | $73.41 | $73.41 | 125 |
2023-11-17 | $72.92 | $73.11 | $72.92 | $73.11 | $73.11 | 1,107 |
2023-11-16 | $72.76 | $72.87 | $72.76 | $72.87 | $72.87 | 562 |
2023-11-15 | $73.08 | $73.08 | $72.95 | $72.95 | $72.95 | 901 |
2023-11-14 | $72.74 | $72.75 | $72.70 | $72.71 | $72.71 | 1,022 |
2023-11-13 | $71.37 | $71.37 | $71.37 | $71.37 | $71.37 | 214 |
2023-11-10 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 68 |
2023-11-09 | $70.50 | $70.50 | $70.47 | $70.47 | $70.47 | 802 |
2023-11-08 | $71.18 | $71.18 | $71.18 | $71.18 | $71.18 | 78 |
2023-11-07 | $71.21 | $71.21 | $71.21 | $71.21 | $71.21 | 16 |
2023-11-06 | $71.24 | $71.24 | $71.23 | $71.23 | $71.23 | 379 |
2023-11-03 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 125 |
2023-11-02 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 24 |
2023-11-01 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 101 |
2023-10-31 | $68.59 | $68.90 | $68.59 | $68.90 | $68.90 | 345 |
2023-10-30 | $68.17 | $68.45 | $68.16 | $68.45 | $68.45 | 926 |
2023-10-27 | $67.93 | $67.96 | $67.65 | $67.65 | $67.65 | 1,861 |
2023-10-26 | $68.28 | $68.28 | $68.22 | $68.22 | $68.22 | 273 |
2023-10-25 | $69.00 | $69.00 | $68.75 | $68.75 | $68.75 | 161 |
2023-10-24 | $69.62 | $69.86 | $69.62 | $69.86 | $69.86 | 309 |
2023-10-23 | $69.48 | $69.63 | $69.29 | $69.29 | $69.29 | 590 |
2023-10-20 | $69.81 | $69.81 | $69.61 | $69.61 | $69.61 | 173 |
2023-10-19 | $70.39 | $70.39 | $70.39 | $70.39 | $70.39 | 22 |
2023-10-18 | $71.05 | $71.05 | $71.05 | $71.05 | $71.05 | 4 |
2023-10-17 | $71.58 | $72.00 | $71.58 | $72.00 | $72.00 | 185 |
2023-10-16 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 129 |
2023-10-13 | $71.22 | $71.22 | $70.89 | $70.98 | $70.98 | 3,294 |
2023-10-12 | $70.90 | $71.09 | $70.89 | $71.09 | $71.09 | 2,858 |
2023-10-11 | $71.81 | $71.85 | $71.44 | $71.77 | $71.77 | 2,666 |
2023-10-10 | $71.43 | $71.98 | $71.43 | $71.61 | $71.61 | 2,144 |
2023-10-09 | $71.12 | $71.12 | $71.12 | $71.12 | $71.12 | 502 |
2023-10-06 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 654 |
2023-10-05 | $69.74 | $70.01 | $69.74 | $70.01 | $70.01 | 929 |
2023-10-04 | $69.48 | $70.22 | $69.48 | $70.22 | $70.22 | 7,144 |
2023-10-03 | $70.36 | $70.36 | $69.61 | $69.71 | $69.71 | 899 |
2023-10-02 | $70.92 | $70.92 | $70.29 | $70.58 | $70.58 | 1,300 |
2023-09-29 | $70.96 | $70.96 | $70.96 | $70.96 | $70.96 | 67 |
2023-09-28 | $71.33 | $71.33 | $71.30 | $71.30 | $71.30 | 407 |
2023-09-27 | $70.70 | $70.88 | $70.70 | $70.88 | $70.88 | 375 |
2023-09-26 | $71.34 | $71.35 | $70.94 | $70.94 | $70.94 | 8,381 |
2023-09-25 | $71.72 | $71.86 | $71.72 | $71.86 | $71.86 | 353 |
2023-09-22 | $71.98 | $72.15 | $71.64 | $71.64 | $71.64 | 1,845 |
2023-09-21 | $72.31 | $72.31 | $71.96 | $71.96 | $71.96 | 785 |
2023-09-20 | $73.89 | $73.89 | $73.18 | $73.18 | $73.18 | 107 |
2023-09-19 | $73.91 | $73.91 | $73.91 | $73.91 | $73.61 | 27 |
2023-09-18 | $74.08 | $74.08 | $74.08 | $74.08 | $73.78 | 166 |
2023-09-15 | $74.14 | $74.14 | $74.14 | $74.14 | $73.84 | 302 |
2023-09-14 | $74.83 | $74.83 | $74.83 | $74.83 | $74.53 | 158 |
2023-09-13 | $74.24 | $74.24 | $74.00 | $74.17 | $73.87 | 1,033 |
2023-09-12 | $73.99 | $74.11 | $73.99 | $74.11 | $73.81 | 280 |
2023-09-11 | $74.15 | $74.15 | $74.15 | $74.15 | $73.85 | 137 |
2023-09-08 | $73.79 | $73.79 | $73.61 | $73.61 | $73.32 | 489 |
2023-09-07 | $73.46 | $73.63 | $73.46 | $73.53 | $73.24 | 2,078 |
2023-09-06 | $73.50 | $73.50 | $73.29 | $73.41 | $73.11 | 2,381 |
2023-09-05 | $74.39 | $74.39 | $73.74 | $73.74 | $73.44 | 801 |
2023-09-01 | $74.19 | $74.29 | $74.19 | $74.28 | $74.28 | 685 |
2023-08-31 | $74.33 | $74.35 | $74.17 | $74.17 | $74.17 | 325 |
2023-08-30 | $74.39 | $74.40 | $74.39 | $74.40 | $74.40 | 550 |
2023-08-29 | $73.75 | $74.20 | $73.64 | $74.20 | $74.20 | 817 |
2023-08-28 | $73.37 | $73.37 | $73.04 | $73.36 | $73.36 | 14,707 |
2023-08-25 | $73.07 | $73.07 | $72.97 | $72.97 | $72.97 | 731 |
2023-08-24 | $72.88 | $72.88 | $72.55 | $72.55 | $72.55 | 223 |
2023-08-23 | $73.33 | $73.33 | $73.20 | $73.20 | $73.20 | 1,151 |
2023-08-22 | $72.69 | $72.69 | $72.69 | $72.69 | $72.69 | 25 |
2023-08-21 | $72.89 | $72.89 | $72.89 | $72.89 | $72.89 | 164 |
2023-08-18 | $72.73 | $72.92 | $72.66 | $72.92 | $72.92 | 2,771 |
2023-08-17 | $72.91 | $72.91 | $72.91 | $72.91 | $72.91 | 77 |
2023-08-16 | $73.37 | $73.37 | $73.37 | $73.37 | $73.37 | 150 |
2023-08-15 | $74.12 | $74.12 | $73.90 | $73.90 | $73.90 | 430 |
2023-08-14 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 89 |
2023-08-11 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 862 |
2023-08-10 | $75.37 | $75.37 | $74.55 | $74.55 | $74.55 | 252 |
2023-08-09 | $75.03 | $75.03 | $74.51 | $74.53 | $74.53 | 27,797 |
2023-08-08 | $74.40 | $74.80 | $74.40 | $74.80 | $74.80 | 1,213 |
2023-08-07 | $74.53 | $75.00 | $74.53 | $75.00 | $75.00 | 1,547 |
2023-08-04 | $74.16 | $74.16 | $74.14 | $74.14 | $74.14 | 1,359 |
2023-08-03 | $74.21 | $74.33 | $74.21 | $74.33 | $74.33 | 1,294 |
2023-08-02 | $74.77 | $74.77 | $74.42 | $74.46 | $74.46 | 59,017 |
2023-08-01 | $75.32 | $75.32 | $74.98 | $75.12 | $75.12 | 4,283 |
2023-07-31 | $75.30 | $75.32 | $75.30 | $75.32 | $75.32 | 1,177 |
2023-07-28 | $75.35 | $75.36 | $75.27 | $75.30 | $75.30 | 1,386 |
2023-07-27 | $75.59 | $75.59 | $74.73 | $74.73 | $74.73 | 1,347 |
2023-07-26 | $75.62 | $75.62 | $75.03 | $75.19 | $75.19 | 5,066 |
2023-07-25 | $74.97 | $75.02 | $74.75 | $74.90 | $74.90 | 1,310 |
2023-07-24 | $74.91 | $75.06 | $74.91 | $74.94 | $74.94 | 627 |
2023-07-21 | $74.68 | $74.68 | $74.66 | $74.66 | $74.66 | 321 |
2023-07-20 | $74.55 | $74.58 | $74.50 | $74.50 | $74.50 | 2,105 |
2023-07-19 | $74.53 | $74.67 | $74.53 | $74.58 | $74.58 | 858 |
2023-07-18 | $74.17 | $74.22 | $74.17 | $74.22 | $74.22 | 372 |
2023-07-17 | $73.98 | $73.98 | $73.89 | $73.89 | $73.89 | 499 |
2023-07-14 | $74.21 | $74.21 | $73.84 | $73.84 | $73.84 | 5,452 |
2023-07-13 | $73.81 | $73.93 | $73.81 | $73.93 | $73.93 | 484 |
2023-07-12 | $73.72 | $73.80 | $73.45 | $73.45 | $73.45 | 6,550 |
2023-07-11 | $72.83 | $73.07 | $72.80 | $73.07 | $73.07 | 567 |
2023-07-10 | $72.13 | $72.54 | $72.13 | $72.38 | $72.38 | 924 |
2023-07-07 | $72.22 | $72.22 | $72.22 | $72.22 | $72.22 | 150 |
2023-07-06 | $72.70 | $72.70 | $72.06 | $72.39 | $72.39 | 587 |
2023-07-05 | $73.14 | $73.21 | $73.05 | $73.15 | $73.15 | 2,020 |
2023-07-03 | $72.93 | $73.18 | $72.93 | $73.18 | $73.18 | 320 |
2023-06-30 | $72.59 | $73.00 | $72.59 | $72.99 | $72.99 | 2,321 |
2023-06-29 | $71.95 | $72.25 | $71.95 | $72.25 | $72.25 | 1,217 |
2023-06-28 | $71.94 | $71.94 | $71.76 | $71.76 | $71.76 | 390 |
2023-06-27 | $71.90 | $71.90 | $71.89 | $71.89 | $71.89 | 139 |
2023-06-26 | $71.34 | $71.49 | $71.31 | $71.31 | $71.31 | 2,172 |
2023-06-23 | $71.49 | $71.49 | $71.49 | $71.49 | $71.49 | 210 |
2023-06-22 | $71.90 | $71.94 | $71.86 | $71.86 | $71.86 | 503 |
2023-06-21 | $71.80 | $71.80 | $71.80 | $71.80 | $71.80 | 148 |
2023-06-20 | $72.25 | $72.25 | $72.12 | $72.18 | $71.97 | 7,625 |
2023-06-16 | $72.76 | $72.88 | $72.52 | $72.52 | $72.31 | 1,635 |
2023-06-15 | $72.16 | $73.57 | $72.16 | $72.59 | $72.59 | 1,525 |
2023-06-14 | $72.07 | $72.16 | $71.72 | $71.72 | $71.72 | 1,608 |
2023-06-13 | $72.01 | $72.01 | $71.93 | $71.97 | $71.97 | 695 |
2023-06-12 | $71.17 | $71.43 | $71.17 | $71.43 | $71.43 | 358 |
2023-06-09 | $71.35 | $71.39 | $71.18 | $71.18 | $71.18 | 1,253 |
2023-06-08 | $71.18 | $71.18 | $71.18 | $71.18 | $71.18 | 199 |
2023-06-07 | $70.75 | $70.87 | $70.75 | $70.83 | $70.83 | 1,425 |
2023-06-06 | $70.62 | $70.77 | $70.59 | $70.77 | $70.77 | 919 |
2023-06-05 | $70.69 | $70.69 | $70.51 | $70.51 | $70.51 | 1,606 |
2023-06-02 | $69.84 | $70.53 | $69.84 | $70.53 | $70.53 | 2,152 |
2023-06-01 | $68.73 | $69.30 | $68.73 | $69.18 | $69.18 | 722 |
2023-05-31 | $68.30 | $68.77 | $68.30 | $68.65 | $68.65 | 1,565 |
2023-05-30 | $68.99 | $68.99 | $68.90 | $68.90 | $68.90 | 1,522 |
2023-05-26 | $69.14 | $69.14 | $69.10 | $69.10 | $69.10 | 473 |
2023-05-25 | $68.53 | $68.64 | $68.46 | $68.54 | $68.54 | 6,001 |
2023-05-24 | $68.82 | $68.82 | $68.82 | $68.82 | $68.82 | 131 |
2023-05-23 | $69.50 | $69.50 | $69.37 | $69.37 | $69.37 | 158 |
2023-05-22 | $70.00 | $70.00 | $69.97 | $69.98 | $69.98 | 505 |
2023-05-19 | $69.90 | $70.04 | $69.90 | $70.04 | $70.04 | 365 |
2023-05-18 | $69.79 | $70.15 | $69.52 | $70.09 | $70.09 | 1,977 |
2023-05-17 | $69.70 | $69.70 | $69.70 | $69.70 | $69.70 | 4 |
2023-05-16 | $68.92 | $68.92 | $68.92 | $68.92 | $68.92 | 1 |
2023-05-15 | $69.48 | $69.48 | $69.48 | $69.48 | $69.48 | 33 |
2023-05-12 | $69.60 | $69.60 | $69.16 | $69.42 | $69.42 | 527 |
2023-05-11 | $69.37 | $69.50 | $69.37 | $69.50 | $69.50 | 716 |
2023-05-10 | $69.67 | $69.67 | $69.46 | $69.53 | $69.53 | 1,295 |
2023-05-09 | $69.41 | $69.44 | $69.41 | $69.41 | $69.41 | 777 |
2023-05-08 | $69.57 | $69.57 | $69.57 | $69.57 | $69.57 | 5 |
2023-05-05 | $69.48 | $69.48 | $69.48 | $69.48 | $69.48 | 29 |
2023-05-04 | $68.56 | $68.56 | $68.56 | $68.56 | $68.56 | 6 |
2023-05-03 | $69.67 | $69.67 | $69.10 | $69.10 | $69.10 | 187 |
2023-05-02 | $70.30 | $70.30 | $69.60 | $69.60 | $69.60 | 151 |
2023-05-01 | $70.56 | $70.72 | $70.42 | $70.42 | $70.42 | 2,890 |
2023-04-28 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 87 |
2023-04-27 | $69.03 | $69.91 | $69.03 | $69.91 | $69.91 | 618 |
2023-04-26 | $68.72 | $68.72 | $68.72 | $68.72 | $68.72 | 143 |
2023-04-25 | $69.45 | $69.45 | $69.45 | $69.45 | $69.45 | 27 |
2023-04-24 | $70.34 | $70.41 | $70.34 | $70.41 | $70.41 | 334 |
2023-04-21 | $70.12 | $70.25 | $70.12 | $70.25 | $70.25 | 631 |
2023-04-20 | $70.03 | $70.03 | $70.03 | $70.03 | $70.03 | 2 |
2023-04-19 | $70.17 | $70.56 | $70.17 | $70.41 | $70.41 | 993 |
2023-04-18 | $70.24 | $70.43 | $70.20 | $70.43 | $70.43 | 1,239 |
2023-04-17 | $70.07 | $70.39 | $70.07 | $70.39 | $70.39 | 1,865 |
2023-04-14 | $70.22 | $70.22 | $70.00 | $70.19 | $70.19 | 562 |
2023-04-13 | $70.26 | $70.26 | $70.26 | $70.26 | $70.26 | 19 |
2023-04-12 | $70.28 | $70.28 | $69.47 | $69.47 | $69.47 | 593 |
2023-04-11 | $69.93 | $69.93 | $69.73 | $69.73 | $69.73 | 491 |
2023-04-10 | $68.95 | $69.45 | $68.95 | $69.45 | $69.45 | 612 |
2023-04-06 | $69.36 | $69.36 | $69.36 | $69.36 | $69.36 | 32 |
2023-04-05 | $69.09 | $69.19 | $69.09 | $69.19 | $69.19 | 488 |
2023-04-04 | $68.96 | $69.09 | $68.78 | $69.09 | $69.09 | 4,104 |
2023-04-03 | $69.41 | $69.51 | $69.32 | $69.50 | $69.50 | 2,003 |
2023-03-31 | $68.61 | $69.12 | $68.61 | $69.12 | $69.12 | 399 |
2023-03-30 | $68.17 | $68.17 | $68.17 | $68.17 | $68.17 | 67 |
2023-03-29 | $67.60 | $67.89 | $67.60 | $67.89 | $67.89 | 1,574 |
2023-03-28 | $67.05 | $67.11 | $67.05 | $67.11 | $67.11 | 290 |
2023-03-27 | $67.15 | $67.17 | $67.15 | $67.17 | $67.17 | 324 |
2023-03-24 | $66.71 | $66.71 | $66.71 | $66.71 | $66.71 | 247 |
2023-03-23 | $66.37 | $66.46 | $66.37 | $66.46 | $66.46 | 268 |
2023-03-22 | $67.69 | $67.69 | $66.61 | $66.61 | $66.61 | 1,173 |
2023-03-21 | $67.88 | $68.03 | $67.85 | $68.03 | $67.76 | 1,619 |
2023-03-20 | $67.16 | $67.17 | $67.03 | $67.03 | $66.76 | 748 |
2023-03-17 | $66.16 | $66.31 | $66.16 | $66.29 | $66.03 | 1,310 |
2023-03-16 | $67.27 | $67.27 | $67.27 | $67.27 | $67.01 | 13 |
2023-03-15 | $66.17 | $66.24 | $66.17 | $66.24 | $65.98 | 313 |
2023-03-14 | $66.98 | $66.98 | $66.98 | $66.98 | $66.72 | 4 |
2023-03-13 | $65.35 | $66.25 | $65.35 | $66.07 | $65.81 | 815 |
2023-03-10 | $67.00 | $67.00 | $66.33 | $66.33 | $66.06 | 210 |
2023-03-09 | $67.30 | $67.30 | $67.30 | $67.30 | $67.03 | 23 |
2023-03-08 | $68.55 | $68.62 | $68.55 | $68.62 | $68.35 | 190 |
2023-03-07 | $69.68 | $69.89 | $68.72 | $68.72 | $68.45 | 1,561 |
2023-03-06 | $69.87 | $69.87 | $69.87 | $69.87 | $69.59 | 78 |
2023-03-03 | $69.91 | $69.91 | $69.91 | $69.91 | $69.63 | 23 |
2023-03-02 | $68.93 | $68.93 | $68.93 | $68.93 | $68.66 | 23 |
2023-03-01 | $68.58 | $68.58 | $68.32 | $68.44 | $68.17 | 1,154 |
2023-02-28 | $68.86 | $68.86 | $68.86 | $68.86 | $68.59 | 15 |
2023-02-27 | $68.97 | $68.97 | $68.97 | $68.97 | $68.70 | 16 |
2023-02-24 | $68.79 | $68.80 | $68.79 | $68.80 | $68.53 | 203 |
2023-02-23 | $69.49 | $70.19 | $69.44 | $69.47 | $69.19 | 1,485 |
2023-02-22 | $69.21 | $69.21 | $69.21 | $69.21 | $68.94 | 43 |
2023-02-21 | $69.73 | $69.73 | $69.38 | $69.43 | $69.16 | 752 |
2023-02-17 | $70.20 | $70.64 | $70.20 | $70.64 | $70.37 | 1,377 |
2023-02-16 | $70.77 | $70.77 | $70.65 | $70.65 | $70.38 | 248 |
2023-02-15 | $70.83 | $71.42 | $70.83 | $71.42 | $71.14 | 562 |
2023-02-14 | $71.51 | $71.51 | $71.47 | $71.47 | $71.19 | 151 |
2023-02-13 | $71.32 | $71.40 | $71.32 | $71.40 | $71.12 | 522 |
2023-02-10 | $70.80 | $70.80 | $70.80 | $70.80 | $70.80 | 3 |
2023-02-09 | $71.47 | $71.47 | $70.45 | $70.45 | $70.45 | 348 |
2023-02-08 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 20 |
2023-02-07 | $71.65 | $71.93 | $71.65 | $71.93 | $71.93 | 3,600 |
2023-02-06 | $71.27 | $71.28 | $71.25 | $71.28 | $71.28 | 1,558 |
2023-02-03 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 22 |
2023-02-02 | $71.99 | $72.33 | $71.97 | $72.33 | $72.33 | 984 |
2023-02-01 | $71.35 | $72.09 | $71.35 | $71.61 | $71.61 | 695 |
2023-01-31 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 176 |
2023-01-30 | $70.23 | $70.23 | $70.23 | $70.23 | $70.23 | 19 |
2023-01-27 | $70.98 | $70.98 | $70.95 | $70.95 | $70.95 | 164 |
2023-01-26 | $70.59 | $70.76 | $70.59 | $70.76 | $70.76 | 532 |
2023-01-25 | $69.38 | $70.11 | $69.38 | $70.11 | $70.11 | 215 |
2023-01-24 | $70.78 | $70.78 | $70.13 | $70.13 | $70.13 | 328 |
2023-01-23 | $69.70 | $70.36 | $69.70 | $70.20 | $70.20 | 23,983 |
2023-01-20 | $69.59 | $69.59 | $69.59 | $69.59 | $69.59 | 1 |
2023-01-19 | $68.56 | $68.56 | $68.56 | $68.56 | $68.56 | 86 |
2023-01-18 | $69.23 | $69.23 | $68.95 | $68.95 | $68.95 | 993 |
2023-01-17 | $70.08 | $70.08 | $70.08 | $70.08 | $70.08 | 15 |
2023-01-13 | $70.00 | $70.40 | $70.00 | $70.40 | $70.40 | 184 |
2023-01-12 | $70.08 | $70.08 | $70.08 | $70.08 | $70.08 | 241 |
2023-01-11 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 50 |
2023-01-10 | $68.48 | $69.16 | $68.48 | $69.16 | $69.16 | 312 |
2023-01-09 | $68.68 | $68.68 | $68.68 | $68.68 | $68.68 | 47 |
2023-01-06 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 69 |
2023-01-05 | $67.77 | $67.77 | $67.58 | $67.58 | $67.58 | 101 |
2023-01-04 | $68.05 | $68.05 | $68.05 | $68.05 | $68.05 | 107 |
2023-01-03 | $67.98 | $67.98 | $67.17 | $67.56 | $67.56 | 567 |
2022-12-30 | $67.66 | $67.66 | $67.66 | $67.66 | $67.66 | 16 |
2022-12-29 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 6 |
2022-12-28 | $67.21 | $67.21 | $66.92 | $66.92 | $66.92 | 390 |
2022-12-27 | $67.64 | $67.64 | $67.64 | $67.64 | $67.64 | 12 |
2022-12-23 | $67.11 | $67.74 | $67.11 | $67.74 | $67.74 | 151 |
2022-12-22 | $67.22 | $67.22 | $67.22 | $67.22 | $67.22 | 200 |
2022-12-21 | $68.25 | $68.25 | $68.25 | $68.25 | $67.87 | 3 |
2022-12-20 | $67.42 | $67.42 | $67.42 | $67.42 | $67.04 | 2 |
2022-12-19 | $67.33 | $67.33 | $67.33 | $67.33 | $66.96 | 65 |
2022-12-16 | $67.89 | $67.89 | $67.89 | $67.89 | $67.52 | 31 |
2022-12-15 | $68.49 | $68.49 | $68.49 | $68.49 | $68.11 | 6 |
2022-12-14 | $70.02 | $70.02 | $70.02 | $70.02 | $69.63 | 26 |
2022-12-13 | $70.30 | $70.30 | $70.30 | $70.30 | $69.91 | 10 |
2022-12-12 | $69.84 | $69.84 | $69.84 | $69.84 | $69.45 | 30 |
2022-12-09 | $69.09 | $69.09 | $69.09 | $69.09 | $69.09 | 30 |
2022-12-08 | $69.62 | $69.62 | $69.55 | $69.55 | $69.55 | 268 |
2022-12-07 | $69.32 | $69.32 | $69.26 | $69.26 | $69.26 | 190 |
2022-12-06 | $68.96 | $69.29 | $68.96 | $69.29 | $69.29 | 185 |
2022-12-05 | $70.85 | $70.85 | $70.16 | $70.16 | $70.16 | 251 |
2022-12-02 | $70.87 | $71.43 | $70.85 | $71.43 | $71.43 | 732 |
2022-12-01 | $71.43 | $71.43 | $71.43 | $71.43 | $71.43 | 100 |
2022-11-30 | $69.90 | $71.35 | $69.90 | $71.35 | $71.35 | 573 |
2022-11-29 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 6 |
2022-11-28 | $70.16 | $70.16 | $69.81 | $69.81 | $69.81 | 508 |
2022-11-25 | $70.68 | $70.68 | $70.68 | $70.68 | $70.68 | 102 |
2022-11-23 | $70.24 | $70.54 | $70.24 | $70.54 | $70.54 | 381 |
2022-11-22 | $69.85 | $70.24 | $69.85 | $70.16 | $70.16 | 899 |
2022-11-21 | $69.33 | $69.38 | $69.20 | $69.38 | $69.38 | 2,137 |
2022-11-18 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 10 |
2022-11-17 | $68.53 | $68.90 | $68.53 | $68.90 | $68.90 | 245 |
2022-11-16 | $69.55 | $69.55 | $69.36 | $69.36 | $69.36 | 684 |
2022-11-15 | $69.69 | $69.69 | $69.69 | $69.69 | $69.69 | 234 |
2022-11-14 | $69.80 | $69.80 | $69.27 | $69.27 | $69.27 | 373 |
2022-11-11 | $69.49 | $69.81 | $69.49 | $69.81 | $69.81 | 763 |
2022-11-10 | $68.72 | $69.35 | $68.48 | $69.35 | $69.35 | 814 |
2022-11-09 | $67.26 | $67.26 | $66.34 | $66.34 | $66.34 | 226 |
2022-11-08 | $67.39 | $67.61 | $67.30 | $67.61 | $67.61 | 11,108 |
2022-11-07 | $67.24 | $67.34 | $67.24 | $67.28 | $67.28 | 291 |
2022-11-04 | $66.73 | $66.73 | $66.73 | $66.73 | $66.73 | 50 |
2022-11-03 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 43 |
2022-11-02 | $67.55 | $67.55 | $66.29 | $66.29 | $66.29 | 261 |
2022-11-01 | $67.90 | $67.90 | $67.72 | $67.72 | $67.72 | 250 |
2022-10-31 | $67.92 | $67.92 | $67.88 | $67.88 | $67.88 | 343 |
2022-10-28 | $67.92 | $68.22 | $67.92 | $68.20 | $68.20 | 618 |
2022-10-27 | $67.53 | $67.53 | $67.01 | $67.01 | $67.01 | 904 |
2022-10-26 | $67.34 | $67.59 | $67.32 | $67.32 | $67.32 | 741 |
2022-10-25 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 5 |
2022-10-24 | $66.37 | $66.37 | $66.37 | $66.37 | $66.37 | 16 |
2022-10-21 | $65.66 | $65.66 | $65.66 | $65.66 | $65.66 | 2 |
2022-10-20 | $64.28 | $64.28 | $64.28 | $64.28 | $64.28 | 10 |
2022-10-19 | $65.06 | $65.06 | $64.89 | $64.89 | $64.89 | 150 |
2022-10-18 | $65.44 | $65.44 | $65.40 | $65.40 | $65.40 | 1,256 |
2022-10-17 | $64.62 | $64.62 | $64.62 | $64.62 | $64.62 | 5 |
2022-10-14 | $63.99 | $63.99 | $63.10 | $63.10 | $63.10 | 175 |
2022-10-13 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 32 |
2022-10-12 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 52 |
2022-10-11 | $63.00 | $63.17 | $63.00 | $63.17 | $63.17 | 299 |
2022-10-10 | $63.43 | $63.43 | $63.43 | $63.43 | $63.43 | 30 |
2022-10-07 | $63.66 | $63.66 | $63.66 | $63.66 | $63.66 | 101 |
2022-10-06 | $65.20 | $65.20 | $65.20 | $65.20 | $65.20 | 51 |
2022-10-05 | $65.83 | $65.83 | $65.83 | $65.83 | $65.83 | 63 |
2022-10-04 | $66.06 | $66.06 | $66.06 | $66.06 | $66.06 | 21 |
2022-10-03 | $64.17 | $64.17 | $64.17 | $64.17 | $64.17 | 41 |
2022-09-30 | $63.57 | $63.57 | $62.75 | $62.75 | $62.75 | 2,123 |
2022-09-29 | $63.58 | $63.58 | $63.58 | $63.58 | $63.58 | 111 |
2022-09-28 | $64.88 | $64.88 | $64.88 | $64.88 | $64.88 | 44 |
2022-09-27 | $63.43 | $63.43 | $63.30 | $63.30 | $63.30 | 287 |
2022-09-26 | $63.75 | $63.80 | $63.62 | $63.62 | $63.62 | 247 |
2022-09-23 | $63.86 | $64.17 | $63.74 | $64.17 | $64.17 | 527 |
2022-09-22 | $65.58 | $65.58 | $65.58 | $65.58 | $65.58 | 79 |
2022-09-21 | $67.32 | $67.32 | $66.10 | $66.10 | $66.10 | 282 |
2022-09-20 | $67.67 | $67.67 | $66.99 | $67.48 | $67.17 | 638 |
2022-09-19 | $68.35 | $68.35 | $68.35 | $68.35 | $68.03 | 24 |
2022-09-16 | $67.67 | $67.98 | $67.54 | $67.98 | $67.67 | 1,065 |
2022-09-15 | $69.04 | $69.04 | $68.55 | $68.55 | $68.23 | 275 |
2022-09-14 | $68.91 | $68.91 | $68.91 | $68.91 | $68.59 | 21 |
2022-09-13 | $70.76 | $70.76 | $68.78 | $68.78 | $68.46 | 340 |
2022-09-12 | $71.52 | $71.52 | $71.52 | $71.52 | $71.19 | 38 |
2022-09-09 | $70.99 | $70.99 | $70.99 | $70.99 | $70.99 | 79 |
2022-09-08 | $69.95 | $69.95 | $69.95 | $69.95 | $69.95 | 1 |
2022-09-07 | $69.43 | $69.43 | $69.43 | $69.43 | $69.43 | 9 |
2022-09-06 | $68.19 | $68.19 | $68.08 | $68.08 | $68.08 | 239 |
2022-09-02 | $68.27 | $68.27 | $68.27 | $68.27 | $68.27 | 58 |
2022-09-01 | $68.93 | $68.93 | $68.93 | $68.93 | $68.93 | 9 |
2022-08-31 | $68.71 | $68.71 | $68.71 | $68.71 | $68.71 | 103 |
2022-08-30 | $69.04 | $69.04 | $69.04 | $69.04 | $69.04 | 94 |
2022-08-29 | $69.84 | $70.28 | $69.84 | $69.93 | $69.93 | 3,307 |
2022-08-26 | $70.22 | $70.22 | $70.22 | $70.22 | $70.22 | 170 |
2022-08-25 | $72.26 | $72.26 | $72.26 | $72.26 | $72.26 | 8 |
2022-08-24 | $71.43 | $71.43 | $71.43 | $71.43 | $71.43 | 16 |
2022-08-23 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 218 |
2022-08-22 | $71.47 | $71.47 | $71.26 | $71.26 | $71.26 | 654 |
2022-08-19 | $72.53 | $72.60 | $72.53 | $72.60 | $72.60 | 2,046 |
2022-08-18 | $73.37 | $73.37 | $73.37 | $73.37 | $73.37 | 130 |
2022-08-17 | $73.30 | $73.30 | $73.30 | $73.30 | $73.30 | 111 |
2022-08-16 | $73.84 | $73.84 | $73.84 | $73.84 | $73.84 | 130 |
2022-08-15 | $73.43 | $73.62 | $73.43 | $73.54 | $73.54 | 1,167 |
2022-08-12 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 40 |
2022-08-11 | $72.16 | $72.16 | $72.16 | $72.16 | $72.16 | 116 |
2022-08-10 | $72.00 | $72.02 | $72.00 | $72.02 | $72.02 | 147 |
2022-08-09 | $70.70 | $70.70 | $70.70 | $70.70 | $70.70 | 13 |
2022-08-08 | $70.89 | $70.89 | $70.89 | $70.89 | $70.89 | 10 |
2022-08-05 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 17 |
2022-08-04 | $70.84 | $70.84 | $70.82 | $70.82 | $70.82 | 294 |
2022-08-03 | $71.10 | $71.10 | $71.10 | $71.10 | $71.10 | 111 |
2022-08-02 | $70.26 | $70.26 | $70.26 | $70.26 | $70.26 | 166 |
2022-08-01 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 27 |
2022-07-29 | $70.93 | $70.93 | $70.93 | $70.93 | $70.93 | 163 |
2022-07-28 | $68.70 | $69.93 | $68.70 | $69.93 | $69.93 | 155 |
2022-07-27 | $68.52 | $69.24 | $68.52 | $69.24 | $69.24 | 2,039 |
2022-07-26 | $67.99 | $68.30 | $67.85 | $67.85 | $67.85 | 472 |
2022-07-25 | $68.49 | $68.49 | $68.49 | $68.49 | $68.49 | 356 |
2022-07-22 | $68.16 | $68.16 | $68.16 | $68.16 | $68.16 | 7 |
2022-07-21 | $68.38 | $68.71 | $68.38 | $68.71 | $68.71 | 612 |
2022-07-20 | $68.00 | $68.18 | $68.00 | $68.18 | $68.18 | 307 |
2022-07-19 | $68.01 | $68.01 | $68.01 | $68.01 | $68.01 | 11 |
2022-07-18 | $67.04 | $67.04 | $66.27 | $66.27 | $66.27 | 1,456 |
2022-07-15 | $66.70 | $66.70 | $66.70 | $66.70 | $66.70 | 144 |
2022-07-14 | $65.53 | $65.53 | $65.53 | $65.53 | $65.53 | 65 |
2022-07-13 | $66.03 | $66.03 | $66.03 | $66.03 | $66.03 | 8 |
2022-07-12 | $66.32 | $66.32 | $66.32 | $66.32 | $66.32 | 12 |
2022-07-11 | $66.78 | $66.78 | $66.78 | $66.78 | $66.78 | 26 |
2022-07-08 | $67.61 | $67.61 | $67.61 | $67.61 | $67.61 | 3 |
2022-07-07 | $67.35 | $67.65 | $67.35 | $67.65 | $67.65 | 614 |
2022-07-06 | $66.44 | $66.71 | $66.44 | $66.71 | $66.71 | 567 |
2022-07-05 | $66.61 | $66.61 | $66.61 | $66.61 | $66.61 | 54 |
2022-07-01 | $66.76 | $66.76 | $66.76 | $66.76 | $66.76 | 0 |
2022-06-30 | $66.08 | $66.08 | $65.78 | $65.78 | $65.78 | 209 |
2022-06-29 | $66.55 | $66.60 | $66.20 | $66.39 | $66.39 | 2,388 |
2022-06-28 | $66.63 | $66.63 | $66.51 | $66.51 | $66.51 | 541 |
2022-06-27 | $67.54 | $67.54 | $67.54 | $67.54 | $67.54 | 79 |
2022-06-24 | $67.65 | $67.65 | $67.65 | $67.65 | $67.65 | 32 |
2022-06-23 | $65.12 | $65.80 | $65.12 | $65.80 | $65.80 | 250 |
2022-06-22 | $65.30 | $65.45 | $65.30 | $65.45 | $65.45 | 370 |
2022-06-21 | $65.36 | $65.66 | $65.36 | $65.62 | $65.32 | 1,277 |
2022-06-17 | $64.07 | $64.50 | $63.85 | $64.13 | $63.84 | 2,050 |
2022-06-16 | $64.64 | $64.64 | $63.71 | $64.04 | $63.75 | 2,506 |
2022-06-15 | $66.01 | $66.06 | $65.62 | $66.06 | $65.76 | 856 |
2022-06-14 | $64.87 | $65.37 | $64.87 | $65.34 | $65.04 | 2,309 |
2022-06-13 | $65.70 | $65.70 | $65.70 | $65.70 | $65.40 | 32 |
2022-06-10 | $68.27 | $68.62 | $68.13 | $68.35 | $68.04 | 1,654 |
2022-06-09 | $70.42 | $70.42 | $70.05 | $70.05 | $69.73 | 3,149 |
2022-06-08 | $71.56 | $71.56 | $71.56 | $71.56 | $71.23 | 73 |
2022-06-07 | $72.36 | $72.36 | $72.36 | $72.36 | $72.03 | 30 |
2022-06-06 | $71.75 | $71.76 | $71.75 | $71.76 | $71.43 | 416 |
2022-06-03 | $71.73 | $71.81 | $71.42 | $71.47 | $71.15 | 1,646 |
2022-06-02 | $70.84 | $72.39 | $70.84 | $72.39 | $72.06 | 570 |
2022-06-01 | $71.28 | $71.28 | $71.28 | $71.28 | $70.95 | 126 |
2022-05-31 | $71.87 | $71.87 | $71.87 | $71.87 | $71.55 | 100 |
2022-05-27 | $71.70 | $72.23 | $71.70 | $72.22 | $71.89 | 799 |
2022-05-26 | $70.72 | $70.76 | $70.72 | $70.76 | $70.44 | 261 |
2022-05-25 | $69.08 | $69.49 | $69.08 | $69.49 | $69.18 | 134 |
2022-05-24 | $68.65 | $68.83 | $68.62 | $68.83 | $68.52 | 6,035 |
2022-05-23 | $69.35 | $69.35 | $69.24 | $69.24 | $68.93 | 418 |
2022-05-20 | $67.17 | $68.10 | $67.17 | $68.10 | $67.79 | 237 |
2022-05-19 | $67.77 | $68.22 | $67.69 | $68.22 | $67.91 | 765 |
2022-05-18 | $68.38 | $68.38 | $68.38 | $68.38 | $68.06 | 68 |
2022-05-17 | $71.04 | $71.04 | $71.04 | $71.04 | $70.71 | 56 |
2022-05-16 | $70.05 | $70.50 | $69.89 | $69.89 | $69.57 | 668 |
2022-05-13 | $70.21 | $70.21 | $69.52 | $70.01 | $69.69 | 1,361 |
2022-05-12 | $67.78 | $68.54 | $67.78 | $68.54 | $68.22 | 205 |
2022-05-11 | $69.57 | $70.05 | $68.43 | $68.43 | $68.12 | 4,916 |
2022-05-10 | $70.10 | $70.35 | $68.99 | $69.16 | $68.84 | 902 |
2022-05-09 | $70.35 | $70.35 | $69.36 | $69.36 | $69.05 | 106 |
2022-05-06 | $71.42 | $71.42 | $71.42 | $71.42 | $71.09 | 230 |
2022-05-05 | $72.72 | $72.74 | $71.54 | $71.66 | $71.34 | 1,222 |
2022-05-04 | $71.97 | $74.13 | $71.96 | $74.13 | $73.79 | 4,293 |
2022-05-03 | $71.99 | $72.35 | $71.99 | $72.05 | $71.72 | 1,203 |
2022-05-02 | $71.55 | $71.55 | $71.55 | $71.55 | $71.22 | 181 |
2022-04-29 | $73.66 | $73.66 | $71.39 | $71.39 | $71.07 | 270 |
2022-04-28 | $73.91 | $73.91 | $73.91 | $73.91 | $73.57 | 172 |
2022-04-27 | $72.94 | $73.34 | $72.58 | $72.63 | $72.30 | 1,410 |
2022-04-26 | $73.59 | $73.59 | $72.86 | $72.86 | $72.53 | 312 |
2022-04-25 | $73.52 | $73.92 | $73.52 | $73.91 | $73.57 | 1,138 |
2022-04-22 | $75.17 | $75.26 | $74.47 | $74.47 | $74.13 | 1,793 |
2022-04-21 | $76.55 | $76.55 | $76.55 | $76.55 | $76.20 | 18 |
2022-04-20 | $77.61 | $77.61 | $77.61 | $77.61 | $77.26 | 256 |
2022-04-19 | $76.67 | $77.56 | $76.67 | $77.56 | $77.20 | 1,081 |
2022-04-18 | $76.56 | $76.56 | $76.33 | $76.33 | $75.99 | 237 |
2022-04-14 | $76.59 | $76.59 | $76.59 | $76.59 | $76.24 | 64 |
2022-04-13 | $76.20 | $77.13 | $76.20 | $77.13 | $76.77 | 1,193 |
2022-04-12 | $77.19 | $77.45 | $76.40 | $76.40 | $76.06 | 548 |
2022-04-11 | $77.17 | $77.17 | $76.62 | $76.62 | $76.27 | 1,163 |
2022-04-08 | $77.70 | $77.70 | $77.70 | $77.70 | $77.35 | 92 |
2022-04-07 | $77.63 | $77.63 | $77.63 | $77.63 | $77.28 | 112 |
2022-04-06 | $76.95 | $77.20 | $76.95 | $77.20 | $76.85 | 354 |
2022-04-05 | $77.46 | $77.46 | $77.46 | $77.46 | $77.11 | 28 |
2022-04-04 | $77.97 | $78.10 | $77.97 | $78.10 | $77.74 | 237 |
2022-04-01 | $77.82 | $77.82 | $77.82 | $77.82 | $77.46 | 8 |
2022-03-31 | $77.62 | $77.62 | $77.62 | $77.62 | $77.27 | 52 |
2022-03-30 | $78.94 | $78.94 | $78.52 | $78.52 | $78.16 | 284 |
2022-03-29 | $78.85 | $78.85 | $78.84 | $78.84 | $78.48 | 202 |
2022-03-28 | $77.60 | $78.06 | $77.60 | $78.06 | $77.70 | 246 |
2022-03-25 | $77.67 | $77.67 | $77.67 | $77.67 | $77.32 | 50 |
2022-03-24 | $77.00 | $77.15 | $77.00 | $77.15 | $76.79 | 246 |
2022-03-23 | $76.52 | $76.52 | $76.52 | $76.52 | $76.17 | 8 |
2022-03-22 | $77.58 | $77.58 | $77.58 | $77.58 | $76.94 | 15 |
2022-03-21 | $76.81 | $76.81 | $76.72 | $76.72 | $76.09 | 827 |
2022-03-18 | $76.28 | $76.69 | $76.28 | $76.69 | $76.06 | 221 |
2022-03-17 | $76.03 | $76.03 | $76.03 | $76.03 | $75.41 | 145 |
2022-03-16 | $74.93 | $74.93 | $74.93 | $74.93 | $74.32 | 101 |
2022-03-15 | $73.55 | $73.75 | $73.26 | $73.75 | $73.15 | 2,169 |
2022-03-14 | $72.46 | $72.49 | $72.46 | $72.49 | $71.89 | 494 |
2022-03-11 | $72.68 | $72.68 | $72.68 | $72.68 | $72.09 | 192 |
2022-03-10 | $73.00 | $73.69 | $72.79 | $73.51 | $72.91 | 12,735 |
2022-03-09 | $73.19 | $73.51 | $73.19 | $73.36 | $72.76 | 4,148 |
2022-03-08 | $71.96 | $71.96 | $71.96 | $71.96 | $71.37 | 425 |
2022-03-07 | $72.68 | $72.68 | $72.63 | $72.63 | $72.04 | 352 |
2022-03-04 | $74.66 | $74.66 | $74.56 | $74.56 | $73.95 | 1,103 |
2022-03-03 | $75.26 | $75.40 | $74.76 | $74.86 | $74.25 | 7,055 |
2022-03-02 | $74.41 | $75.13 | $74.41 | $75.13 | $74.52 | 249 |
2022-03-01 | $73.79 | $73.79 | $73.79 | $73.79 | $73.19 | 62 |
2022-02-28 | $74.20 | $74.80 | $74.17 | $74.80 | $74.19 | 1,880 |
2022-02-25 | $74.92 | $75.02 | $74.92 | $75.02 | $74.41 | 314 |
2022-02-24 | $70.81 | $73.18 | $70.81 | $73.18 | $72.58 | 286 |
2022-02-23 | $72.66 | $72.66 | $72.66 | $72.66 | $72.06 | 80 |
2022-02-22 | $73.71 | $73.71 | $73.71 | $73.71 | $73.11 | 323 |
2022-02-18 | $75.05 | $75.05 | $74.48 | $74.56 | $73.95 | 711 |
2022-02-17 | $75.03 | $75.03 | $75.03 | $75.03 | $74.42 | 217 |
2022-02-16 | $75.63 | $76.32 | $75.63 | $76.32 | $75.70 | 1,148 |
2022-02-15 | $76.16 | $76.16 | $75.81 | $76.01 | $75.39 | 2,791 |
2022-02-14 | $75.36 | $75.36 | $75.36 | $75.36 | $74.75 | 706 |
2022-02-11 | $75.62 | $75.62 | $75.62 | $75.62 | $75.00 | 177 |
2022-02-10 | $76.37 | $76.72 | $76.37 | $76.72 | $76.09 | 217 |
2022-02-09 | $77.69 | $77.71 | $77.65 | $77.69 | $77.06 | 2,084 |
2022-02-08 | $77.09 | $77.09 | $77.09 | $77.09 | $76.46 | 160 |
2022-02-07 | $76.87 | $76.87 | $76.41 | $76.41 | $75.79 | 2,269 |
2022-02-04 | $76.72 | $76.72 | $76.72 | $76.72 | $76.09 | 198 |
2022-02-03 | $76.26 | $76.26 | $76.26 | $76.26 | $75.64 | 254 |
2022-02-02 | $77.81 | $77.81 | $77.81 | $77.81 | $77.17 | 147 |
2022-02-01 | $76.97 | $77.11 | $76.35 | $77.11 | $76.48 | 11,431 |
2022-01-31 | $76.30 | $76.52 | $76.30 | $76.52 | $75.90 | 433 |
2022-01-28 | $74.17 | $75.22 | $74.16 | $75.22 | $74.61 | 303 |
2022-01-27 | $74.17 | $74.17 | $74.17 | $74.17 | $73.57 | 70 |
2022-01-26 | $75.47 | $75.47 | $74.25 | $74.45 | $73.84 | 888 |
2022-01-25 | $74.88 | $75.18 | $74.11 | $74.88 | $74.26 | 5,023 |
2022-01-24 | $73.83 | $75.35 | $72.80 | $75.35 | $74.73 | 1,876 |
2022-01-21 | $76.52 | $76.52 | $75.33 | $75.33 | $74.71 | 1,262 |
2022-01-20 | $76.80 | $76.80 | $76.65 | $76.65 | $76.02 | 428 |
2022-01-19 | $78.16 | $78.16 | $77.50 | $77.50 | $76.87 | 615 |
2022-01-18 | $78.07 | $78.07 | $78.07 | $78.07 | $77.43 | 127 |
2022-01-14 | $78.96 | $79.31 | $78.67 | $79.31 | $78.66 | 10,594 |
2022-01-13 | $79.50 | $79.50 | $79.50 | $79.50 | $78.85 | 162 |
2022-01-12 | $80.09 | $80.27 | $80.05 | $80.27 | $79.62 | 326 |
2022-01-11 | $79.81 | $80.08 | $79.76 | $80.02 | $79.37 | 965 |
2022-01-10 | $79.65 | $79.65 | $79.33 | $79.39 | $78.74 | 811 |
2022-01-07 | $79.62 | $79.62 | $79.62 | $79.62 | $78.97 | 342 |
2022-01-06 | $79.46 | $79.73 | $79.46 | $79.73 | $79.08 | 794 |
2022-01-05 | $81.25 | $81.25 | $79.84 | $79.84 | $79.18 | 1,543 |
2022-01-04 | $81.10 | $81.10 | $80.93 | $80.93 | $80.27 | 819 |
2022-01-03 | $80.06 | $80.51 | $80.06 | $80.51 | $79.85 | 941 |
2021-12-31 | $80.30 | $80.35 | $80.30 | $80.35 | $79.69 | 1,003 |
2021-12-30 | $80.31 | $80.31 | $80.31 | $80.31 | $79.66 | 90 |
2021-12-29 | $80.31 | $80.45 | $80.31 | $80.45 | $79.80 | 289 |
2021-12-28 | $80.24 | $80.24 | $80.24 | $80.24 | $79.58 | 55 |
2021-12-27 | $79.72 | $80.13 | $79.72 | $80.13 | $79.48 | 399 |
2021-12-23 | $79.39 | $79.39 | $79.39 | $79.39 | $78.75 | 35 |
2021-12-22 | $79.02 | $79.02 | $79.02 | $79.02 | $78.14 | 15 |
2021-12-21 | $77.86 | $78.33 | $77.86 | $78.29 | $77.42 | 580 |
2021-12-20 | $77.69 | $77.69 | $77.31 | $77.31 | $76.45 | 356 |
2021-12-17 | $78.22 | $78.22 | $78.22 | $78.22 | $77.34 | 675 |
2021-12-16 | $79.13 | $79.13 | $79.13 | $79.13 | $78.25 | 159 |
2021-12-15 | $77.98 | $79.05 | $77.89 | $79.05 | $78.16 | 2,156 |
2021-12-14 | $78.18 | $78.18 | $77.99 | $78.15 | $77.28 | 1,070 |
2021-12-13 | $78.62 | $78.62 | $78.47 | $78.47 | $77.60 | 2,069 |
2021-12-10 | $79.20 | $79.20 | $78.90 | $78.90 | $78.02 | 310 |
2021-12-09 | $78.78 | $78.78 | $78.62 | $78.62 | $77.74 | 603 |
2021-12-08 | $78.59 | $79.00 | $78.58 | $79.00 | $78.12 | 618 |
2021-12-07 | $78.75 | $78.84 | $78.62 | $78.68 | $77.80 | 2,539 |
2021-12-06 | $77.47 | $77.68 | $77.47 | $77.64 | $76.77 | 1,792 |
2021-12-03 | $76.50 | $76.68 | $76.50 | $76.68 | $75.82 | 569 |
2021-12-02 | $77.19 | $77.29 | $76.97 | $76.97 | $76.11 | 946 |
2021-12-01 | $78.05 | $78.08 | $75.96 | $75.96 | $75.11 | 705 |
2021-11-30 | $77.90 | $77.90 | $76.69 | $76.69 | $75.83 | 702 |
2021-11-29 | $78.50 | $78.50 | $78.50 | $78.50 | $77.62 | 53 |
2021-11-26 | $78.78 | $78.78 | $77.88 | $77.91 | $77.04 | 444 |
2021-11-24 | $79.49 | $79.54 | $79.49 | $79.54 | $78.65 | 154 |
2021-11-23 | $79.50 | $79.50 | $79.50 | $79.50 | $78.61 | 275 |
2021-11-22 | $79.30 | $79.30 | $79.30 | $79.30 | $78.41 | 81 |
2021-11-19 | $79.56 | $79.56 | $79.20 | $79.20 | $78.31 | 665 |
2021-11-18 | $79.68 | $79.68 | $79.45 | $79.61 | $78.73 | 835 |
2021-11-17 | $79.56 | $79.56 | $79.56 | $79.56 | $78.67 | 9 |
2021-11-16 | $79.82 | $79.82 | $79.72 | $79.72 | $78.83 | 291 |
2021-11-15 | $79.51 | $79.53 | $79.51 | $79.53 | $78.65 | 565 |
2021-11-12 | $79.60 | $79.60 | $79.51 | $79.51 | $78.62 | 103 |
2021-11-11 | $79.20 | $79.36 | $79.13 | $79.13 | $78.25 | 239 |
2021-11-10 | $79.30 | $79.40 | $79.28 | $79.28 | $78.40 | 580 |
2021-11-09 | $79.48 | $79.53 | $79.25 | $79.53 | $78.64 | 256 |
2021-11-08 | $79.83 | $79.83 | $79.83 | $79.83 | $78.94 | 8 |
2021-11-05 | $80.35 | $80.35 | $79.92 | $79.92 | $79.03 | 14,746 |
2021-11-04 | $79.76 | $79.76 | $79.37 | $79.56 | $78.67 | 1,706 |
2021-11-03 | $78.81 | $79.62 | $78.81 | $79.62 | $78.73 | 6,809 |
2021-11-02 | $78.90 | $79.06 | $78.90 | $79.06 | $78.18 | 302 |
2021-11-01 | $78.91 | $78.91 | $78.91 | $78.91 | $78.03 | 120 |
2021-10-29 | $78.63 | $78.77 | $78.55 | $78.77 | $77.89 | 581 |
2021-10-28 | $78.59 | $78.59 | $78.59 | $78.59 | $77.72 | 307 |
2021-10-27 | $78.17 | $78.17 | $77.96 | $77.96 | $77.09 | 316 |
2021-10-26 | $78.59 | $78.59 | $78.35 | $78.44 | $77.57 | 4,245 |
2021-10-25 | $77.90 | $78.27 | $77.90 | $78.27 | $77.39 | 5,077 |
2021-10-22 | $77.90 | $77.90 | $77.90 | $77.90 | $77.03 | 35 |
2021-10-21 | $77.78 | $77.85 | $77.55 | $77.85 | $76.98 | 1,893 |
2021-10-20 | $77.63 | $77.63 | $77.63 | $77.63 | $76.77 | 9 |
2021-10-19 | $77.12 | $77.16 | $77.12 | $77.16 | $76.30 | 254 |
2021-10-18 | $76.36 | $76.68 | $76.36 | $76.68 | $75.83 | 483 |
2021-10-15 | $76.63 | $76.63 | $76.63 | $76.63 | $75.78 | 605 |
2021-10-14 | $75.93 | $75.96 | $75.93 | $75.96 | $75.11 | 1,048 |
2021-10-13 | $74.92 | $74.92 | $74.92 | $74.92 | $74.08 | 167 |
2021-10-12 | $74.84 | $74.92 | $74.74 | $74.74 | $73.91 | 780 |
2021-10-11 | $75.17 | $75.17 | $74.93 | $74.93 | $74.09 | 565 |
2021-10-08 | $75.46 | $75.46 | $75.46 | $75.46 | $74.62 | 91 |
2021-10-07 | $76.02 | $76.02 | $75.50 | $75.50 | $74.66 | 734 |
2021-10-06 | $74.03 | $74.88 | $74.03 | $74.88 | $74.04 | 714 |
2021-10-05 | $74.31 | $74.92 | $74.31 | $74.72 | $73.89 | 1,106 |
2021-10-04 | $73.94 | $73.95 | $73.93 | $73.95 | $73.13 | 453 |
2021-10-01 | $74.27 | $74.98 | $74.27 | $74.73 | $73.89 | 980 |
2021-09-30 | $74.00 | $74.00 | $74.00 | $74.00 | $73.17 | 287 |
2021-09-29 | $74.91 | $74.91 | $74.89 | $74.89 | $74.05 | 1,337 |
2021-09-28 | $74.75 | $74.75 | $74.75 | $74.75 | $73.92 | 7 |
2021-09-27 | $76.00 | $76.00 | $75.94 | $75.94 | $75.09 | 251 |
2021-09-24 | $76.06 | $76.06 | $76.06 | $76.06 | $75.21 | 244 |
2021-09-23 | $75.86 | $75.86 | $75.86 | $75.86 | $75.01 | 107 |
2021-09-22 | $74.99 | $74.99 | $74.99 | $74.99 | $74.15 | 18 |
2021-09-21 | $74.84 | $74.84 | $74.77 | $74.77 | $73.69 | 212 |
2021-09-20 | $74.43 | $74.73 | $74.38 | $74.73 | $73.66 | 1,322 |
2021-09-17 | $76.02 | $76.02 | $76.02 | $76.02 | $74.93 | 697 |
2021-09-16 | $76.54 | $76.54 | $76.54 | $76.54 | $75.44 | 85 |
2021-09-15 | $76.68 | $76.68 | $76.68 | $76.68 | $75.59 | 3 |
2021-09-14 | $76.05 | $76.05 | $76.05 | $76.05 | $74.97 | 3 |
2021-09-13 | $76.59 | $76.59 | $76.59 | $76.59 | $75.49 | 33 |
2021-09-10 | $76.42 | $76.42 | $76.42 | $76.42 | $75.33 | 188 |
2021-09-09 | $77.08 | $77.08 | $76.94 | $76.94 | $75.84 | 114 |
2021-09-08 | $77.24 | $77.24 | $77.24 | $77.24 | $76.13 | 104 |
2021-09-07 | $77.83 | $77.83 | $77.29 | $77.29 | $76.18 | 710 |
2021-09-03 | $77.50 | $77.64 | $77.50 | $77.64 | $76.53 | 411 |
2021-09-02 | $77.70 | $77.70 | $77.70 | $77.70 | $76.58 | 186 |
2021-09-01 | $77.37 | $77.59 | $77.37 | $77.55 | $76.44 | 496 |
2021-08-31 | $77.45 | $77.45 | $77.45 | $77.45 | $76.34 | 184 |
2021-08-30 | $77.40 | $77.40 | $77.40 | $77.40 | $76.29 | 82 |
2021-08-27 | $77.23 | $77.23 | $77.23 | $77.23 | $76.12 | 42 |
2021-08-26 | $76.65 | $76.65 | $76.65 | $76.65 | $75.55 | 16 |
2021-08-25 | $77.05 | $77.05 | $77.05 | $77.05 | $75.95 | 107 |
2021-08-24 | $76.70 | $76.76 | $76.70 | $76.76 | $75.66 | 535 |
2021-08-23 | $76.69 | $76.70 | $76.67 | $76.67 | $75.57 | 463 |
2021-08-20 | $76.05 | $76.05 | $76.05 | $76.05 | $74.97 | 3 |
2021-08-19 | $75.59 | $75.80 | $75.51 | $75.51 | $74.43 | 522 |
2021-08-18 | $76.38 | $76.38 | $75.80 | $75.80 | $74.71 | 403 |
2021-08-17 | $76.65 | $76.65 | $76.36 | $76.43 | $75.33 | 451 |
2021-08-16 | $76.89 | $76.89 | $76.89 | $76.89 | $75.78 | 282 |
2021-08-13 | $76.64 | $76.67 | $76.64 | $76.67 | $75.57 | 1,056 |
2021-08-12 | $76.75 | $76.75 | $76.75 | $76.75 | $75.65 | 114 |
2021-08-11 | $76.62 | $76.62 | $76.57 | $76.57 | $75.48 | 133 |
2021-08-10 | $76.30 | $76.30 | $76.30 | $76.30 | $75.21 | 104 |
2021-08-09 | $75.98 | $76.02 | $75.98 | $76.02 | $74.93 | 107 |
2021-08-06 | $76.00 | $76.16 | $75.99 | $75.99 | $74.90 | 528 |
2021-08-05 | $75.84 | $75.84 | $75.74 | $75.74 | $74.66 | 957 |
2021-08-04 | $75.46 | $75.51 | $75.38 | $75.38 | $74.30 | 11,319 |
2021-08-03 | $75.67 | $75.83 | $75.67 | $75.81 | $74.72 | 1,826 |
2021-08-02 | $75.49 | $75.49 | $75.24 | $75.24 | $74.16 | 279 |
2021-07-30 | $75.68 | $75.68 | $75.30 | $75.30 | $74.22 | 444 |
2021-07-29 | $75.99 | $75.99 | $75.85 | $75.85 | $74.76 | 225 |
2021-07-28 | $75.60 | $75.60 | $75.52 | $75.59 | $74.51 | 403 |
2021-07-27 | $75.37 | $75.52 | $75.37 | $75.52 | $74.44 | 457 |
2021-07-26 | $75.74 | $75.74 | $75.74 | $75.74 | $74.66 | 217 |
2021-07-23 | $75.09 | $75.43 | $75.09 | $75.43 | $74.35 | 564 |
2021-07-22 | $74.71 | $74.71 | $74.71 | $74.71 | $73.64 | 28 |
2021-07-21 | $74.52 | $74.64 | $74.52 | $74.59 | $73.52 | 2,877 |
2021-07-20 | $74.19 | $74.19 | $74.19 | $74.19 | $73.13 | 49 |
2021-07-19 | $73.63 | $73.63 | $72.69 | $72.98 | $71.94 | 1,519 |
2021-07-16 | $74.24 | $74.24 | $74.24 | $74.24 | $73.18 | 82 |
2021-07-15 | $74.70 | $74.73 | $74.70 | $74.73 | $73.66 | 102 |
2021-07-14 | $75.40 | $75.40 | $74.86 | $74.86 | $73.78 | 1,469 |
2021-07-13 | $75.06 | $75.06 | $74.94 | $74.94 | $73.86 | 10,259 |
2021-07-12 | $75.41 | $75.41 | $75.41 | $75.41 | $74.33 | 13 |
2021-07-09 | $75.05 | $75.05 | $75.05 | $75.05 | $73.97 | 4 |
2021-07-08 | $74.00 | $74.14 | $74.00 | $74.14 | $73.07 | 5,018 |
2021-07-07 | $74.78 | $74.78 | $74.78 | $74.78 | $73.71 | 36 |
2021-07-06 | $74.84 | $74.84 | $74.45 | $74.57 | $73.50 | 364 |
2021-07-02 | $74.90 | $74.90 | $74.78 | $74.79 | $73.72 | 2,767 |
2021-07-01 | $74.38 | $74.47 | $74.38 | $74.45 | $73.38 | 706 |
2021-06-30 | $74.09 | $74.09 | $73.90 | $74.04 | $72.98 | 5,190 |
2021-06-29 | $74.02 | $74.02 | $73.82 | $73.82 | $72.76 | 226 |
2021-06-28 | $73.97 | $73.97 | $73.97 | $73.97 | $72.91 | 192 |
2021-06-25 | $74.07 | $74.07 | $74.07 | $74.07 | $73.01 | 49 |
2021-06-24 | $73.67 | $73.67 | $73.67 | $73.67 | $72.61 | 29 |
2021-06-23 | $73.29 | $73.29 | $73.29 | $73.29 | $72.24 | 46 |
2021-06-22 | $73.35 | $73.35 | $73.35 | $73.35 | $72.30 | 129 |
2021-06-21 | $73.00 | $73.26 | $73.00 | $73.26 | $71.97 | 1,717 |
2021-06-18 | $72.30 | $72.30 | $72.30 | $72.30 | $71.03 | 45 |
2021-06-17 | $73.65 | $73.65 | $73.28 | $73.28 | $71.99 | 550 |
2021-06-16 | $73.65 | $73.65 | $73.65 | $73.65 | $72.35 | 70 |
2021-06-15 | $73.88 | $74.10 | $73.83 | $74.02 | $72.71 | 591 |
2021-06-14 | $73.97 | $73.97 | $73.97 | $73.97 | $72.66 | 189 |
2021-06-11 | $73.92 | $74.07 | $73.91 | $74.07 | $72.76 | 671 |
2021-06-10 | $74.27 | $74.41 | $73.98 | $74.06 | $72.75 | 5,486 |
2021-06-09 | $74.00 | $74.00 | $73.85 | $73.85 | $72.55 | 419 |
2021-06-08 | $74.03 | $74.03 | $74.03 | $74.03 | $72.72 | 140 |
2021-06-07 | $73.90 | $73.98 | $73.89 | $73.98 | $72.68 | 1,632 |
2021-06-04 | $73.82 | $73.99 | $73.82 | $73.99 | $72.68 | 1,054 |
2021-06-03 | $73.81 | $73.81 | $73.70 | $73.70 | $72.40 | 248 |
2021-06-02 | $73.70 | $73.78 | $73.70 | $73.78 | $72.47 | 180 |
2021-06-01 | $74.55 | $74.55 | $73.75 | $73.80 | $72.50 | 922 |
2021-05-28 | $73.76 | $73.80 | $73.76 | $73.80 | $72.49 | 352 |
2021-05-27 | $73.85 | $73.85 | $73.76 | $73.76 | $72.46 | 280 |
2021-05-26 | $73.62 | $73.62 | $73.44 | $73.44 | $72.14 | 337 |
2021-05-25 | $73.65 | $73.65 | $73.28 | $73.28 | $71.98 | 694 |
2021-05-24 | $73.59 | $73.67 | $73.43 | $73.54 | $72.24 | 1,872 |
2021-05-21 | $73.41 | $73.48 | $72.98 | $73.03 | $71.74 | 1,751 |
2021-05-20 | $72.92 | $72.92 | $72.92 | $72.92 | $71.63 | 18 |
2021-05-19 | $71.92 | $72.29 | $71.84 | $72.29 | $71.01 | 3,600 |
2021-05-18 | $73.36 | $73.36 | $72.83 | $72.83 | $71.55 | 913 |
2021-05-17 | $73.59 | $73.59 | $73.21 | $73.35 | $72.06 | 1,729 |
2021-05-14 | $73.20 | $73.49 | $73.20 | $73.48 | $72.19 | 2,264 |
2021-05-13 | $72.35 | $72.65 | $72.35 | $72.55 | $71.27 | 3,144 |
2021-05-12 | $71.74 | $71.74 | $71.74 | $71.74 | $70.48 | 261 |
2021-05-11 | $73.26 | $73.26 | $72.76 | $73.00 | $71.71 | 1,659 |
2021-05-10 | $74.66 | $74.66 | $73.92 | $73.92 | $72.62 | 1,978 |
2021-05-07 | $73.94 | $74.25 | $73.94 | $74.23 | $72.92 | 856 |
2021-05-06 | $73.01 | $73.57 | $73.01 | $73.57 | $72.27 | 2,424 |
2021-05-05 | $73.24 | $73.24 | $73.02 | $73.07 | $71.78 | 1,025 |
2021-05-04 | $72.55 | $72.93 | $72.54 | $72.93 | $71.64 | 6,702 |
2021-05-03 | $73.49 | $73.49 | $73.11 | $73.11 | $71.82 | 1,106 |
2021-04-30 | $72.81 | $72.85 | $72.81 | $72.85 | $71.56 | 491 |
2021-04-29 | $73.31 | $73.31 | $72.71 | $73.13 | $71.84 | 2,456 |
2021-04-28 | $72.46 | $72.63 | $72.44 | $72.49 | $71.21 | 3,022 |
2021-04-27 | $72.34 | $72.35 | $72.27 | $72.33 | $71.06 | 2,569 |
2021-04-26 | $72.28 | $72.28 | $72.24 | $72.24 | $70.97 | 162 |
2021-04-23 | $71.88 | $72.08 | $71.88 | $72.08 | $70.81 | 512 |
2021-04-22 | $71.95 | $72.07 | $71.56 | $71.56 | $70.30 | 508 |
2021-04-21 | $71.51 | $72.12 | $71.51 | $72.12 | $70.85 | 431 |
2021-04-20 | $71.60 | $71.60 | $71.40 | $71.49 | $70.23 | 19,494 |
2021-04-19 | $72.06 | $72.06 | $71.74 | $72.01 | $70.74 | 216,757 |
2021-04-16 | $72.27 | $72.27 | $72.23 | $72.23 | $70.95 | 525 |
2021-04-15 | $71.64 | $71.84 | $71.64 | $71.83 | $70.56 | 10,037 |
2021-04-14 | $71.33 | $71.64 | $71.23 | $71.23 | $69.97 | 7,465 |
2021-04-13 | $71.43 | $71.43 | $71.34 | $71.34 | $70.08 | 478 |
2021-04-12 | $71.35 | $71.35 | $71.00 | $71.26 | $70.00 | 231,759 |
2021-04-09 | $71.11 | $71.11 | $71.11 | $71.11 | $69.85 | 23 |
2021-04-08 | $70.65 | $70.65 | $70.65 | $70.65 | $69.40 | 28 |
2021-04-07 | $70.63 | $70.63 | $70.49 | $70.61 | $69.36 | 1,386 |
2021-04-06 | $70.58 | $70.58 | $70.58 | $70.58 | $69.33 | 185 |
2021-04-05 | $70.62 | $70.66 | $70.49 | $70.62 | $69.37 | 909 |
2021-04-01 | $69.60 | $69.67 | $69.49 | $69.67 | $68.44 | 1,262 |
2021-03-31 | $69.40 | $69.52 | $69.26 | $69.26 | $68.04 | 1,145 |
2021-03-30 | $69.16 | $69.16 | $69.12 | $69.16 | $67.94 | 967 |
2021-03-29 | $69.12 | $69.24 | $69.12 | $69.24 | $68.02 | 219 |
2021-03-26 | $69.02 | $69.02 | $69.02 | $69.02 | $67.80 | 76 |
2021-03-25 | $67.61 | $68.29 | $67.59 | $68.29 | $67.09 | 1,225 |
2021-03-24 | $68.40 | $68.41 | $67.83 | $67.83 | $66.63 | 1,094 |
2021-03-23 | $68.60 | $68.60 | $67.92 | $67.92 | $66.72 | 435 |
2021-03-22 | $68.92 | $68.92 | $68.70 | $68.70 | $67.29 | 282 |
2021-03-19 | $68.61 | $68.61 | $68.60 | $68.60 | $67.20 | 558 |
2021-03-18 | $69.44 | $69.45 | $68.53 | $68.53 | $67.13 | 1,597 |
2021-03-17 | $68.79 | $69.13 | $68.79 | $69.13 | $67.72 | 220 |
2021-03-16 | $69.53 | $69.53 | $68.90 | $68.91 | $67.50 | 776 |
2021-03-15 | $69.00 | $69.15 | $69.00 | $69.15 | $67.74 | 858 |
2021-03-12 | $68.61 | $68.90 | $68.60 | $68.90 | $67.50 | 811 |
2021-03-11 | $68.86 | $68.86 | $68.60 | $68.60 | $67.19 | 899 |
2021-03-10 | $68.03 | $68.19 | $67.92 | $68.19 | $66.80 | 609 |
2021-03-09 | $67.82 | $68.04 | $67.58 | $67.58 | $66.20 | 2,236 |
2021-03-08 | $67.51 | $67.84 | $67.24 | $67.24 | $65.86 | 3,183 |
2021-03-05 | $66.92 | $66.92 | $66.92 | $66.92 | $65.55 | 101 |
2021-03-04 | $66.54 | $66.54 | $65.54 | $65.54 | $64.20 | 600 |
2021-03-03 | $66.92 | $66.92 | $66.35 | $66.35 | $65.00 | 307 |
2021-03-02 | $67.28 | $67.28 | $66.97 | $66.97 | $65.60 | 1,174 |
2021-03-01 | $67.15 | $67.15 | $67.15 | $67.15 | $65.78 | 8 |
2021-02-26 | $66.03 | $66.03 | $66.03 | $66.03 | $64.68 | 7 |
2021-02-25 | $66.44 | $66.44 | $66.44 | $66.44 | $65.08 | 24 |
2021-02-24 | $67.16 | $67.91 | $67.16 | $67.91 | $66.52 | 3,437 |
2021-02-23 | $66.51 | $67.22 | $66.34 | $67.13 | $65.76 | 740 |
2021-02-22 | $66.83 | $67.08 | $66.83 | $66.92 | $65.55 | 348 |
2021-02-19 | $67.32 | $67.32 | $67.02 | $67.02 | $65.65 | 309 |
2021-02-18 | $67.35 | $67.35 | $67.19 | $67.19 | $65.82 | 788 |
2021-02-17 | $66.75 | $67.60 | $66.75 | $67.46 | $66.08 | 8,011 |
2021-02-16 | $67.18 | $67.26 | $67.18 | $67.26 | $65.89 | 286 |
2021-02-12 | $67.03 | $67.20 | $67.03 | $67.20 | $65.83 | 379 |
2021-02-11 | $66.93 | $66.93 | $66.92 | $66.92 | $65.55 | 209 |
2021-02-10 | $67.05 | $67.05 | $67.05 | $67.05 | $65.68 | 496 |
2021-02-09 | $67.01 | $67.09 | $66.74 | $67.09 | $65.72 | 6,276 |
2021-02-08 | $67.15 | $67.15 | $66.99 | $66.99 | $65.62 | 272 |
2021-02-05 | $66.60 | $66.60 | $66.60 | $66.60 | $65.24 | 92 |
2021-02-04 | $65.86 | $66.13 | $65.86 | $66.13 | $64.78 | 462 |
2021-02-03 | $65.61 | $65.61 | $65.61 | $65.61 | $64.27 | 31 |
2021-02-02 | $65.21 | $65.47 | $65.16 | $65.47 | $64.13 | 415 |
2021-02-01 | $64.59 | $64.59 | $64.59 | $64.59 | $63.26 | 17 |
2021-01-29 | $64.13 | $64.14 | $63.72 | $63.90 | $62.59 | 5,497 |
2021-01-28 | $64.93 | $64.93 | $64.93 | $64.93 | $63.60 | 3 |
2021-01-27 | $64.10 | $64.10 | $64.10 | $64.10 | $62.79 | 339 |
2021-01-26 | $66.10 | $66.10 | $65.91 | $65.91 | $64.56 | 223 |
2021-01-25 | $65.81 | $66.00 | $65.81 | $66.00 | $64.65 | 205 |
2021-01-22 | $65.89 | $66.04 | $65.89 | $66.04 | $64.69 | 5,390 |
2021-01-21 | $66.18 | $66.21 | $66.18 | $66.21 | $64.86 | 255 |
2021-01-20 | $65.82 | $66.47 | $65.82 | $66.47 | $65.11 | 566 |
2021-01-19 | $65.37 | $65.84 | $65.37 | $65.69 | $64.35 | 395 |
2021-01-15 | $65.34 | $65.35 | $65.25 | $65.25 | $63.91 | 648 |
2021-01-14 | $65.87 | $65.91 | $65.66 | $65.66 | $64.32 | 1,001 |
2021-01-13 | $65.73 | $65.87 | $65.73 | $65.87 | $64.52 | 584 |
2021-01-12 | $65.90 | $65.90 | $65.57 | $65.79 | $64.44 | 2,549 |
2021-01-11 | $65.80 | $65.80 | $65.57 | $65.57 | $64.23 | 328 |
2021-01-08 | $65.77 | $65.95 | $65.77 | $65.95 | $64.60 | 466 |
2021-01-07 | $65.57 | $65.68 | $65.57 | $65.66 | $64.31 | 369 |
2021-01-06 | $64.93 | $65.16 | $64.91 | $64.93 | $63.60 | 900 |
2021-01-05 | $63.68 | $63.98 | $63.65 | $63.98 | $62.68 | 418 |
2021-01-04 | $64.38 | $64.38 | $63.53 | $63.53 | $62.23 | 2,500 |
2020-12-31 | $63.95 | $64.39 | $63.95 | $64.39 | $63.07 | 219 |
2020-12-30 | $64.00 | $64.00 | $63.95 | $63.95 | $62.64 | 311 |
2020-12-29 | $63.82 | $63.82 | $63.82 | $63.82 | $62.51 | 8 |
2020-12-28 | $63.84 | $63.84 | $63.84 | $63.84 | $62.53 | 54 |
2020-12-24 | $63.20 | $63.34 | $63.20 | $63.34 | $62.04 | 286 |
2020-12-23 | $62.91 | $63.32 | $62.91 | $63.32 | $62.03 | 285 |
2020-12-22 | $63.27 | $63.29 | $63.21 | $63.21 | $61.63 | 1,983 |
2020-12-21 | $63.55 | $63.55 | $63.55 | $63.55 | $61.96 | 84 |
2020-12-18 | $64.16 | $64.18 | $63.76 | $64.02 | $62.41 | 10,802 |
2020-12-17 | $64.02 | $64.21 | $64.02 | $64.21 | $62.59 | 478 |
2020-12-16 | $63.94 | $63.94 | $63.94 | $63.94 | $62.33 | 131 |
2020-12-15 | $63.41 | $63.98 | $63.38 | $63.98 | $62.37 | 29,318 |
2020-12-14 | $63.26 | $63.26 | $63.26 | $63.26 | $61.67 | 190 |
2020-12-11 | $63.50 | $63.61 | $63.50 | $63.61 | $62.01 | 309 |
2020-12-10 | $63.31 | $63.86 | $63.31 | $63.76 | $62.15 | 2,227 |
2020-12-09 | $63.60 | $63.89 | $63.60 | $63.89 | $62.28 | 666 |
2020-12-08 | $64.08 | $64.08 | $64.08 | $64.08 | $62.47 | 235 |
2020-12-07 | $63.67 | $63.89 | $63.67 | $63.89 | $62.29 | 362 |
2020-12-04 | $63.70 | $64.10 | $63.69 | $64.10 | $62.49 | 10,927 |
2020-12-03 | $63.86 | $63.88 | $63.51 | $63.51 | $61.91 | 1,459 |
2020-12-02 | $63.55 | $63.59 | $63.55 | $63.59 | $61.99 | 271 |
2020-12-01 | $63.44 | $63.68 | $63.43 | $63.43 | $61.83 | 1,047 |
2020-11-30 | $63.14 | $63.15 | $62.64 | $62.94 | $61.36 | 1,487 |
2020-11-27 | $63.28 | $63.28 | $63.28 | $63.28 | $61.69 | 47 |
2020-11-25 | $63.26 | $63.26 | $63.20 | $63.20 | $61.61 | 304 |
2020-11-24 | $63.49 | $63.49 | $63.40 | $63.40 | $61.81 | 2,314 |
2020-11-23 | $62.08 | $62.44 | $62.08 | $62.42 | $60.85 | 26,688 |
2020-11-20 | $61.88 | $61.88 | $61.88 | $61.88 | $60.33 | 65 |
2020-11-19 | $61.75 | $62.17 | $61.75 | $62.17 | $60.61 | 668 |
2020-11-18 | $62.78 | $62.78 | $62.13 | $62.13 | $60.57 | 163 |
2020-11-17 | $62.92 | $62.92 | $62.56 | $62.79 | $61.21 | 552 |
2020-11-16 | $63.05 | $63.05 | $62.68 | $62.93 | $61.35 | 1,284 |
2020-11-13 | $61.74 | $62.28 | $61.74 | $62.28 | $60.72 | 313 |
2020-11-12 | $61.26 | $61.26 | $61.26 | $61.26 | $59.72 | 36 |
2020-11-11 | $61.94 | $62.00 | $61.83 | $61.91 | $60.36 | 43,023 |
2020-11-10 | $61.71 | $61.85 | $61.23 | $61.85 | $60.29 | 1,525 |
2020-11-09 | $63.51 | $64.12 | $61.68 | $61.68 | $60.13 | 80,337 |
2020-11-06 | $60.47 | $60.58 | $60.40 | $60.40 | $58.88 | 1,840 |
2020-11-05 | $60.48 | $60.48 | $60.48 | $60.48 | $58.96 | 320 |
2020-11-04 | $59.43 | $60.00 | $59.26 | $59.55 | $58.05 | 2,403 |
2020-11-03 | $58.51 | $58.83 | $58.28 | $58.76 | $57.28 | 2,176 |
2020-11-02 | $57.12 | $57.53 | $57.12 | $57.50 | $56.06 | 622 |
2020-10-30 | $56.54 | $56.54 | $56.54 | $56.54 | $55.12 | 17 |
2020-10-29 | $57.27 | $57.27 | $57.27 | $57.27 | $55.83 | 23 |
2020-10-28 | $57.04 | $57.04 | $56.52 | $56.52 | $55.10 | 719 |
2020-10-27 | $58.51 | $58.51 | $58.51 | $58.51 | $57.04 | 3 |
2020-10-26 | $58.77 | $58.77 | $58.77 | $58.77 | $57.29 | 7 |
2020-10-23 | $60.09 | $60.09 | $59.92 | $59.92 | $58.41 | 1,515 |
2020-10-22 | $59.56 | $59.56 | $59.56 | $59.56 | $58.06 | 53 |
2020-10-21 | $59.09 | $59.09 | $59.09 | $59.09 | $57.61 | 61 |
2020-10-20 | $59.23 | $59.23 | $59.23 | $59.23 | $57.74 | 14 |
2020-10-19 | $58.82 | $58.82 | $58.82 | $58.82 | $57.34 | 219 |
2020-10-16 | $60.04 | $60.04 | $59.85 | $59.85 | $58.35 | 219 |
2020-10-15 | $59.69 | $59.69 | $59.69 | $59.69 | $58.19 | 155 |
2020-10-14 | $59.78 | $59.78 | $59.78 | $59.78 | $58.28 | 50 |
2020-10-13 | $60.22 | $60.22 | $60.22 | $60.22 | $58.70 | 403 |
2020-10-12 | $60.42 | $60.53 | $60.42 | $60.53 | $59.01 | 403 |
2020-10-09 | $59.74 | $59.74 | $59.74 | $59.74 | $58.24 | 107 |
2020-10-08 | $59.11 | $59.41 | $59.11 | $59.41 | $57.92 | 165 |
2020-10-07 | $58.90 | $58.90 | $58.90 | $58.90 | $57.42 | 52 |
2020-10-06 | $58.54 | $58.54 | $57.94 | $57.94 | $56.48 | 283 |
2020-10-05 | $58.64 | $58.64 | $58.64 | $58.64 | $57.16 | 116 |
2020-10-02 | $57.78 | $57.78 | $57.78 | $57.78 | $56.33 | 335 |
2020-10-01 | $57.85 | $57.85 | $57.85 | $57.85 | $56.40 | 40 |
2020-09-30 | $57.45 | $57.79 | $57.45 | $57.79 | $56.34 | 1,263 |
2020-09-29 | $57.39 | $57.39 | $57.28 | $57.28 | $55.84 | 186 |
2020-09-28 | $57.51 | $57.51 | $57.51 | $57.51 | $56.06 | 106 |
2020-09-25 | $56.76 | $56.76 | $56.75 | $56.75 | $55.33 | 539 |
2020-09-24 | $55.30 | $55.96 | $55.30 | $55.96 | $54.56 | 7,013 |
2020-09-23 | $56.90 | $56.90 | $55.86 | $55.86 | $54.46 | 571 |
2020-09-22 | $57.24 | $57.24 | $57.24 | $57.24 | $55.58 | 243 |
2020-09-21 | $56.32 | $56.69 | $56.30 | $56.69 | $55.03 | 768 |
2020-09-18 | $57.90 | $57.90 | $57.90 | $57.90 | $56.21 | 42 |
2020-09-17 | $58.36 | $58.36 | $58.36 | $58.36 | $56.66 | 4 |
2020-09-16 | $59.01 | $59.29 | $58.86 | $58.86 | $57.14 | 1,067 |
2020-09-15 | $58.90 | $58.90 | $58.90 | $58.90 | $57.18 | 23 |
2020-09-14 | $58.51 | $58.97 | $58.51 | $58.80 | $57.09 | 1,076 |
2020-09-11 | $58.51 | $58.51 | $58.20 | $58.20 | $56.50 | 334 |
2020-09-10 | $58.90 | $58.90 | $58.04 | $58.04 | $56.34 | 213 |
2020-09-09 | $59.01 | $59.16 | $58.96 | $58.96 | $57.24 | 642 |
2020-09-08 | $58.90 | $58.90 | $58.01 | $58.01 | $56.32 | 971 |
2020-09-04 | $59.23 | $59.23 | $59.23 | $59.23 | $57.51 | 366 |
2020-09-03 | $59.53 | $59.53 | $59.53 | $59.53 | $57.80 | 39 |
2020-09-02 | $60.13 | $61.12 | $60.13 | $61.12 | $59.33 | 1,956 |
2020-09-01 | $59.83 | $59.93 | $59.83 | $59.93 | $58.18 | 1,183 |
2020-08-31 | $59.47 | $59.93 | $59.47 | $59.93 | $58.18 | 1,260 |
2020-08-28 | $60.09 | $60.09 | $60.04 | $60.06 | $58.31 | 1,014 |
2020-08-27 | $59.53 | $59.85 | $59.53 | $59.78 | $58.04 | 371 |
2020-08-26 | $58.98 | $59.64 | $58.98 | $59.64 | $57.90 | 613 |
2020-08-25 | $59.22 | $59.22 | $59.22 | $59.22 | $57.49 | 30 |
2020-08-24 | $59.01 | $59.01 | $59.01 | $59.01 | $57.29 | 90 |
2020-08-21 | $58.45 | $58.45 | $58.45 | $58.45 | $56.75 | 1 |
2020-08-20 | $58.38 | $58.45 | $58.38 | $58.45 | $56.75 | 1,015 |
2020-08-19 | $58.99 | $58.99 | $58.51 | $58.51 | $56.80 | 153 |
2020-08-18 | $58.77 | $58.77 | $58.77 | $58.77 | $57.06 | 226 |
2020-08-17 | $58.70 | $58.70 | $58.70 | $58.70 | $56.99 | 24 |
2020-08-14 | $58.57 | $58.57 | $58.57 | $58.57 | $56.86 | 1 |
2020-08-13 | $58.59 | $58.59 | $58.59 | $58.59 | $56.88 | 176 |
2020-08-12 | $58.76 | $58.76 | $58.76 | $58.76 | $57.05 | 70 |
2020-08-11 | $58.85 | $58.88 | $58.09 | $58.09 | $56.40 | 1,372 |
2020-08-10 | $58.38 | $58.38 | $58.30 | $58.34 | $56.64 | 1,043 |
2020-08-07 | $58.07 | $58.07 | $58.07 | $58.07 | $56.37 | 9 |
2020-08-06 | $57.37 | $57.67 | $57.37 | $57.67 | $55.99 | 201 |
2020-08-05 | $57.45 | $57.50 | $57.45 | $57.50 | $55.83 | 230 |
2020-08-04 | $57.03 | $57.03 | $56.94 | $56.94 | $55.28 | 815 |
2020-08-03 | $56.87 | $56.87 | $56.87 | $56.87 | $55.21 | 17 |
2020-07-31 | $56.67 | $56.67 | $56.67 | $56.67 | $55.02 | 7 |
2020-07-30 | $56.83 | $56.83 | $56.76 | $56.76 | $55.11 | 230 |
2020-07-29 | $56.88 | $57.07 | $56.88 | $57.07 | $55.41 | 173 |
2020-07-28 | $56.64 | $56.64 | $56.46 | $56.46 | $54.81 | 121 |
2020-07-27 | $56.57 | $56.73 | $56.57 | $56.64 | $54.99 | 1,321 |
2020-07-24 | $56.45 | $56.45 | $56.45 | $56.45 | $54.81 | 2 |
2020-07-23 | $56.68 | $56.68 | $56.68 | $56.68 | $55.02 | 52 |
2020-07-22 | $57.12 | $57.12 | $57.12 | $57.12 | $55.46 | 52 |
2020-07-21 | $56.90 | $57.13 | $56.78 | $56.78 | $55.12 | 1,567 |
2020-07-20 | $56.52 | $56.52 | $56.52 | $56.52 | $54.87 | 100 |
2020-07-17 | $56.39 | $56.39 | $56.39 | $56.39 | $54.75 | 100 |
2020-07-16 | $55.73 | $56.25 | $55.73 | $56.25 | $54.61 | 200 |
2020-07-15 | $56.38 | $56.38 | $56.25 | $56.25 | $54.61 | 954 |
2020-07-14 | $55.15 | $55.69 | $55.15 | $55.69 | $54.07 | 112 |
2020-07-13 | $55.91 | $55.91 | $54.91 | $54.91 | $53.31 | 673 |
2020-07-10 | $55.18 | $55.18 | $55.18 | $55.18 | $53.57 | 279 |
2020-07-09 | $54.49 | $54.49 | $54.36 | $54.36 | $52.78 | 113 |
2020-07-08 | $54.84 | $54.84 | $54.84 | $54.84 | $53.24 | 17 |
2020-07-07 | $54.61 | $54.61 | $54.61 | $54.61 | $53.02 | 22 |
2020-07-06 | $54.89 | $55.18 | $54.89 | $55.18 | $53.57 | 633 |
2020-07-02 | $54.33 | $54.33 | $54.33 | $54.33 | $52.75 | 37 |
2020-07-01 | $54.18 | $54.18 | $54.18 | $54.18 | $52.60 | 16 |
2020-06-30 | $53.86 | $53.86 | $53.86 | $53.86 | $52.29 | 20 |
2020-06-29 | $52.83 | $52.91 | $52.83 | $52.91 | $51.37 | 926 |
2020-06-26 | $52.69 | $52.69 | $52.25 | $52.25 | $50.72 | 1,602 |
2020-06-25 | $53.56 | $53.56 | $53.56 | $53.56 | $52.00 | 20 |
2020-06-24 | $53.23 | $53.23 | $53.06 | $53.06 | $51.52 | 480 |
2020-06-23 | $54.81 | $54.81 | $54.81 | $54.81 | $52.94 | 17 |
2020-06-22 | $54.61 | $54.61 | $54.57 | $54.57 | $52.71 | 814 |
2020-06-19 | $54.61 | $54.61 | $54.61 | $54.61 | $52.74 | 194 |
2020-06-18 | $54.71 | $54.71 | $54.71 | $54.71 | $52.84 | 18 |
2020-06-17 | $54.83 | $54.83 | $54.83 | $54.83 | $52.96 | 21 |
2020-06-16 | $55.18 | $55.18 | $54.94 | $54.94 | $53.06 | 1,168 |
2020-06-15 | $53.50 | $54.04 | $53.50 | $54.04 | $52.19 | 4,096 |
2020-06-12 | $53.23 | $53.70 | $53.23 | $53.70 | $51.86 | 143 |
2020-06-11 | $54.32 | $54.32 | $53.06 | $53.06 | $51.25 | 4,251 |
2020-06-10 | $56.40 | $56.40 | $56.40 | $56.40 | $54.47 | 363 |
2020-06-09 | $57.07 | $57.07 | $57.07 | $57.07 | $55.12 | 122 |
2020-06-08 | $57.68 | $57.68 | $57.68 | $57.68 | $55.71 | 107 |
2020-06-05 | $56.83 | $56.83 | $56.83 | $56.83 | $54.89 | 160 |
2020-06-04 | $55.30 | $55.37 | $55.30 | $55.37 | $53.48 | 305 |
2020-06-03 | $55.30 | $55.56 | $55.30 | $55.56 | $53.67 | 652 |
2020-06-02 | $54.63 | $54.63 | $54.63 | $54.63 | $52.76 | 57 |
2020-06-01 | $54.31 | $54.31 | $54.31 | $54.31 | $52.45 | 65 |
2020-05-29 | $54.01 | $54.01 | $54.01 | $54.01 | $52.16 | 66 |
2020-05-28 | $53.89 | $53.89 | $53.89 | $53.89 | $52.05 | 179 |
2020-05-27 | $54.06 | $54.06 | $53.63 | $53.91 | $52.07 | 529 |
2020-05-26 | $53.39 | $53.39 | $52.98 | $52.98 | $51.17 | 1,818 |
2020-05-22 | $51.68 | $52.06 | $51.67 | $52.06 | $50.28 | 1,790 |
2020-05-21 | $52.02 | $52.02 | $51.91 | $51.99 | $50.22 | 1,254 |
2020-05-20 | $52.26 | $52.31 | $52.22 | $52.28 | $50.49 | 475 |
2020-05-19 | $52.11 | $52.11 | $51.62 | $51.62 | $49.85 | 205 |
2020-05-18 | $52.23 | $52.23 | $52.23 | $52.23 | $50.44 | 53 |
2020-05-15 | $50.47 | $50.47 | $50.47 | $50.47 | $48.74 | 19 |
2020-05-14 | $50.18 | $50.18 | $50.18 | $50.18 | $48.47 | 11 |
2020-05-13 | $50.56 | $50.56 | $49.69 | $49.70 | $48.01 | 4,504 |
2020-05-12 | $51.66 | $51.66 | $50.73 | $50.73 | $49.00 | 908 |
2020-05-11 | $51.62 | $51.72 | $51.62 | $51.72 | $49.96 | 757 |
2020-05-08 | $50.80 | $50.80 | $50.80 | $50.80 | $49.06 | 23 |
2020-05-07 | $50.39 | $50.39 | $50.39 | $50.39 | $48.67 | 23 |
2020-05-06 | $50.73 | $50.73 | $50.39 | $50.39 | $48.67 | 113 |
2020-05-05 | $51.23 | $51.23 | $50.95 | $50.95 | $49.21 | 222 |
2020-05-04 | $50.43 | $50.43 | $50.43 | $50.43 | $48.71 | 45 |
2020-05-01 | $50.38 | $50.43 | $50.38 | $50.43 | $48.71 | 183 |
2020-04-30 | $51.74 | $52.03 | $51.74 | $52.03 | $50.25 | 3,651 |
2020-04-29 | $51.42 | $51.42 | $51.42 | $51.42 | $49.67 | 40 |
2020-04-28 | $51.94 | $51.94 | $51.42 | $51.42 | $49.67 | 824 |
2020-04-27 | $50.67 | $50.67 | $50.67 | $50.67 | $48.94 | 6 |
2020-04-24 | $50.70 | $50.70 | $50.67 | $50.67 | $48.94 | 201 |
2020-04-23 | $50.48 | $50.48 | $50.13 | $50.13 | $48.42 | 101 |
2020-04-22 | $49.21 | $49.21 | $49.21 | $49.21 | $47.53 | 1 |
2020-04-21 | $49.52 | $49.52 | $49.21 | $49.21 | $47.53 | 133 |
2020-04-20 | $51.02 | $51.02 | $50.62 | $50.62 | $48.89 | 221 |
2020-04-17 | $50.69 | $51.41 | $50.69 | $51.41 | $49.65 | 900 |
2020-04-16 | $49.70 | $49.94 | $49.70 | $49.94 | $48.24 | 119 |
2020-04-15 | $49.37 | $49.66 | $49.37 | $49.66 | $47.96 | 240 |
2020-04-14 | $50.30 | $50.83 | $50.30 | $50.81 | $49.08 | 2,492 |
2020-04-13 | $50.24 | $50.24 | $49.40 | $49.51 | $47.82 | 5,228 |
2020-04-09 | $50.02 | $50.50 | $50.02 | $50.26 | $48.54 | 784 |
2020-04-08 | $47.91 | $49.29 | $47.91 | $49.29 | $47.60 | 751 |
2020-04-07 | $48.05 | $48.14 | $47.69 | $47.69 | $46.06 | 624 |
2020-04-06 | $47.01 | $47.52 | $47.01 | $47.52 | $45.90 | 240 |
2020-04-03 | $45.14 | $45.30 | $44.20 | $44.57 | $43.04 | 3,465 |
2020-04-02 | $45.05 | $45.22 | $44.90 | $45.22 | $43.67 | 512 |
2020-04-01 | $44.76 | $44.76 | $44.24 | $44.24 | $42.73 | 282 |
2020-03-31 | $46.89 | $46.89 | $46.24 | $46.24 | $44.66 | 271 |
2020-03-30 | $46.48 | $46.84 | $46.48 | $46.84 | $45.24 | 519 |
2020-03-27 | $45.82 | $46.55 | $45.46 | $45.46 | $43.91 | 486 |
2020-03-26 | $45.16 | $46.59 | $44.75 | $46.59 | $45.00 | 842 |
2020-03-25 | $44.00 | $45.34 | $43.14 | $44.30 | $42.78 | 4,367 |
2020-03-24 | $41.66 | $43.58 | $41.55 | $43.58 | $41.86 | 5,084 |
2020-03-23 | $40.99 | $40.99 | $39.55 | $40.19 | $38.61 | 8,766 |
2020-03-20 | $43.50 | $43.50 | $41.51 | $41.51 | $39.87 | 1,656 |
2020-03-19 | $43.03 | $43.83 | $40.22 | $43.41 | $41.70 | 2,975 |
2020-03-18 | $42.93 | $42.93 | $42.93 | $42.93 | $41.24 | 107 |
2020-03-17 | $45.26 | $45.36 | $45.03 | $45.36 | $43.57 | 3,421 |
2020-03-16 | $48.00 | $48.00 | $43.42 | $43.42 | $41.71 | 821 |
2020-03-13 | $47.41 | $48.33 | $45.94 | $48.29 | $46.39 | 1,684 |
2020-03-12 | $45.65 | $47.35 | $44.12 | $45.26 | $43.48 | 13,126 |
2020-03-11 | $49.80 | $49.80 | $49.00 | $49.71 | $47.75 | 722 |
2020-03-10 | $52.10 | $52.10 | $52.10 | $52.10 | $50.05 | 23 |
2020-03-09 | $50.27 | $50.27 | $50.27 | $50.27 | $48.29 | 136 |
2020-03-06 | $53.74 | $54.19 | $53.17 | $54.14 | $52.01 | 1,546 |
2020-03-05 | $55.88 | $55.88 | $54.90 | $54.90 | $52.74 | 449 |
2020-03-04 | $55.94 | $56.88 | $55.94 | $56.88 | $54.64 | 263 |
2020-03-03 | $56.32 | $56.32 | $54.63 | $54.63 | $52.48 | 649 |
2020-03-02 | $55.00 | $55.90 | $55.00 | $55.90 | $53.70 | 233 |
2020-02-28 | $52.48 | $53.34 | $52.45 | $53.34 | $51.24 | 1,159 |
2020-02-27 | $55.65 | $55.99 | $54.64 | $54.64 | $52.48 | 1,368 |
2020-02-26 | $57.24 | $57.50 | $56.83 | $56.83 | $54.59 | 525 |
2020-02-25 | $59.00 | $59.00 | $57.13 | $57.13 | $54.88 | 683 |
2020-02-24 | $58.91 | $58.91 | $58.91 | $58.91 | $56.59 | 100 |
2020-02-21 | $60.67 | $60.78 | $60.67 | $60.71 | $58.32 | 2,171 |
2020-02-20 | $61.12 | $61.12 | $61.12 | $61.12 | $58.72 | 5 |
2020-02-19 | $61.25 | $61.25 | $61.25 | $61.25 | $58.84 | 4 |
2020-02-18 | $61.23 | $61.23 | $60.82 | $61.03 | $58.62 | 6,708 |
2020-02-14 | $61.15 | $61.19 | $61.15 | $61.19 | $58.78 | 258 |
2020-02-13 | $61.19 | $61.19 | $61.16 | $61.16 | $58.75 | 258 |
2020-02-12 | $61.22 | $61.22 | $61.22 | $61.22 | $58.80 | 35 |
2020-02-11 | $60.89 | $60.89 | $60.89 | $60.89 | $58.49 | 11 |
2020-02-10 | $60.64 | $60.64 | $60.64 | $60.64 | $58.25 | 0 |
2020-02-07 | $60.35 | $60.35 | $60.35 | $60.35 | $57.97 | 157 |
2020-02-06 | $60.61 | $60.61 | $60.61 | $60.61 | $58.22 | 22 |
2020-02-05 | $60.44 | $60.44 | $60.44 | $60.44 | $58.06 | 59 |
2020-02-04 | $59.87 | $59.88 | $59.72 | $59.72 | $57.37 | 1,251 |
2020-02-03 | $59.24 | $59.26 | $59.05 | $59.05 | $56.72 | 207 |
2020-01-31 | $59.26 | $59.26 | $58.75 | $58.75 | $56.43 | 1,310 |
2020-01-30 | $59.00 | $59.59 | $59.00 | $59.59 | $57.24 | 914 |
2020-01-29 | $59.77 | $59.77 | $59.55 | $59.55 | $57.21 | 602 |
2020-01-28 | $59.68 | $59.68 | $59.68 | $59.68 | $57.33 | 395 |
2020-01-27 | $59.32 | $59.32 | $59.21 | $59.21 | $56.88 | 215 |
2020-01-24 | $59.99 | $59.99 | $59.99 | $59.99 | $57.63 | 0 |
2020-01-23 | $60.50 | $60.61 | $60.50 | $60.61 | $58.22 | 429 |
2020-01-22 | $60.65 | $60.65 | $60.65 | $60.65 | $58.26 | 156 |
2020-01-21 | $60.68 | $60.68 | $60.65 | $60.65 | $58.26 | 184 |
2020-01-17 | $60.84 | $60.84 | $60.79 | $60.83 | $58.43 | 1,200 |
2020-01-16 | $60.65 | $60.65 | $60.65 | $60.65 | $58.26 | 3 |
2020-01-15 | $60.25 | $60.25 | $60.24 | $60.24 | $57.86 | 108 |
2020-01-14 | $60.15 | $60.15 | $60.13 | $60.13 | $57.76 | 852 |
2020-01-13 | $60.52 | $60.52 | $60.10 | $60.12 | $57.75 | 2,715 |
2020-01-10 | $59.85 | $59.85 | $59.85 | $59.85 | $57.49 | 1 |
2020-01-09 | $59.95 | $60.02 | $59.85 | $60.02 | $57.66 | 8,508 |
2020-01-08 | $59.55 | $59.74 | $59.55 | $59.74 | $57.38 | 599 |
2020-01-07 | $59.52 | $59.52 | $59.52 | $59.52 | $57.17 | 121 |
2020-01-06 | $59.50 | $59.66 | $59.50 | $59.66 | $57.31 | 1,587 |
2020-01-03 | $59.52 | $59.52 | $59.52 | $59.52 | $57.17 | 58 |
2020-01-02 | $59.79 | $59.79 | $59.79 | $59.79 | $57.43 | 88 |
2019-12-31 | $59.45 | $59.45 | $59.45 | $59.45 | $57.10 | 92 |
2019-12-30 | $59.32 | $59.32 | $59.32 | $59.32 | $56.99 | 21 |
2019-12-27 | $59.74 | $59.77 | $59.63 | $59.63 | $57.28 | 1,999 |
2019-12-26 | $59.68 | $59.68 | $59.61 | $59.61 | $57.26 | 162 |
2019-12-24 | $59.38 | $59.38 | $59.38 | $59.38 | $57.04 | 11 |
2019-12-23 | $59.66 | $59.66 | $59.66 | $59.66 | $57.06 | 15 |
2019-12-20 | $59.70 | $59.70 | $59.70 | $59.70 | $57.10 | 0 |
2019-12-19 | $59.33 | $59.33 | $59.33 | $59.33 | $56.74 | 2 |
2019-12-18 | $59.18 | $59.18 | $59.18 | $59.18 | $56.60 | 8 |
2019-12-17 | $59.29 | $59.29 | $59.17 | $59.17 | $56.59 | 5,000 |
2019-12-16 | $59.11 | $59.11 | $59.11 | $59.11 | $56.53 | 3 |
2019-12-13 | $58.72 | $58.72 | $58.72 | $58.72 | $56.16 | 24 |
2019-12-12 | $58.65 | $58.84 | $58.65 | $58.84 | $56.27 | 100 |
2019-12-11 | $58.31 | $58.35 | $58.31 | $58.35 | $55.80 | 125 |
2019-12-10 | $58.20 | $58.20 | $58.20 | $58.20 | $55.66 | 0 |
2019-12-09 | $58.36 | $58.36 | $58.36 | $58.36 | $55.82 | 20 |
2019-12-06 | $58.48 | $58.48 | $58.48 | $58.48 | $55.93 | 3 |
2019-12-05 | $57.96 | $57.96 | $57.96 | $57.96 | $55.43 | 0 |
2019-12-04 | $57.93 | $57.93 | $57.93 | $57.93 | $55.41 | 72 |
2019-12-03 | $57.50 | $57.50 | $57.50 | $57.50 | $54.99 | 0 |
2019-12-02 | $57.87 | $57.87 | $57.87 | $57.87 | $55.35 | 5 |
2019-11-29 | $58.27 | $58.27 | $58.27 | $58.27 | $55.73 | 82 |
2019-11-27 | $58.35 | $58.49 | $58.35 | $58.49 | $55.94 | 239 |
2019-11-26 | $58.09 | $58.26 | $58.09 | $58.26 | $55.72 | 603 |
2019-11-25 | $58.10 | $58.10 | $58.10 | $58.10 | $55.56 | 1 |
2019-11-22 | $57.70 | $57.75 | $57.70 | $57.75 | $55.24 | 126 |
2019-11-21 | $57.60 | $57.60 | $57.60 | $57.60 | $55.09 | 5 |
2019-11-20 | $57.62 | $57.62 | $57.62 | $57.62 | $55.11 | 0 |
2019-11-19 | $57.84 | $57.84 | $57.79 | $57.79 | $55.27 | 2,004 |
2019-11-18 | $57.84 | $57.84 | $57.84 | $57.84 | $55.32 | 10 |
2019-11-15 | $57.81 | $57.81 | $57.81 | $57.81 | $55.29 | 2 |
2019-11-14 | $57.43 | $57.43 | $57.43 | $57.43 | $54.93 | 18 |
2019-11-13 | $57.41 | $57.41 | $57.33 | $57.33 | $54.83 | 703 |
2019-11-12 | $57.32 | $57.32 | $57.32 | $57.32 | $54.82 | 18 |
2019-11-11 | $57.22 | $57.22 | $57.22 | $57.22 | $54.72 | 87 |
2019-11-08 | $57.36 | $57.36 | $57.36 | $57.36 | $54.86 | 1 |
2019-11-07 | $57.33 | $57.35 | $57.27 | $57.27 | $54.77 | 13,552 |
2019-11-06 | $57.17 | $57.17 | $57.17 | $57.17 | $54.68 | 32 |
2019-11-05 | $57.16 | $57.16 | $57.16 | $57.16 | $54.67 | 201 |
2019-11-04 | $57.19 | $57.19 | $57.19 | $57.19 | $54.69 | 33 |
2019-11-01 | $56.95 | $56.98 | $56.95 | $56.98 | $54.50 | 104 |
2019-10-31 | $56.86 | $56.86 | $56.33 | $56.45 | $53.99 | 870 |
2019-10-30 | $56.63 | $56.70 | $56.50 | $56.70 | $54.23 | 1,700 |
2019-10-29 | $56.28 | $56.56 | $56.28 | $56.56 | $54.09 | 900 |
2019-10-28 | $56.50 | $56.50 | $56.49 | $56.49 | $54.03 | 233 |
2019-10-25 | $56.26 | $56.27 | $56.26 | $56.27 | $53.82 | 303 |
2019-10-24 | $56.18 | $56.18 | $56.18 | $56.18 | $53.73 | 80 |
2019-10-23 | $56.17 | $56.24 | $56.17 | $56.24 | $53.78 | 179 |
2019-10-22 | $56.09 | $56.09 | $56.09 | $56.09 | $53.65 | 20 |
2019-10-21 | $56.12 | $56.12 | $56.12 | $56.12 | $53.67 | 15 |
2019-10-18 | $55.86 | $55.86 | $55.86 | $55.86 | $53.43 | 100 |
2019-10-17 | $55.98 | $55.98 | $55.96 | $55.96 | $53.52 | 100 |
2019-10-16 | $55.83 | $55.83 | $55.71 | $55.71 | $53.28 | 100 |
2019-10-15 | $55.70 | $55.74 | $55.70 | $55.74 | $53.31 | 104 |
2019-10-14 | $55.23 | $55.23 | $55.21 | $55.21 | $52.80 | 130 |
2019-10-11 | $55.41 | $55.57 | $55.29 | $55.29 | $52.88 | 7,800 |
2019-10-10 | $54.73 | $54.73 | $54.73 | $54.73 | $52.35 | 0 |
2019-10-09 | $54.40 | $54.40 | $54.40 | $54.40 | $52.03 | 0 |
2019-10-08 | $53.98 | $53.98 | $53.98 | $53.98 | $51.63 | 37 |
2019-10-07 | $54.82 | $54.82 | $54.82 | $54.82 | $52.43 | 25 |
2019-10-04 | $55.00 | $55.00 | $55.00 | $55.00 | $52.60 | 5 |
2019-10-03 | $54.20 | $54.20 | $54.20 | $54.20 | $51.83 | 15 |
2019-10-02 | $53.89 | $53.89 | $53.89 | $53.89 | $51.54 | 1 |
2019-10-01 | $54.87 | $54.87 | $54.87 | $54.87 | $52.48 | 0 |
2019-09-30 | $55.59 | $55.59 | $55.59 | $55.59 | $53.17 | 5 |
2019-09-27 | $55.34 | $55.34 | $55.34 | $55.34 | $52.92 | 0 |
2019-09-26 | $55.55 | $55.55 | $55.55 | $55.55 | $53.13 | 0 |
2019-09-25 | $55.76 | $55.76 | $55.76 | $55.76 | $53.33 | 0 |
2019-09-24 | $55.73 | $55.73 | $55.73 | $55.73 | $53.06 | 37 |
2019-09-23 | $56.20 | $56.20 | $56.20 | $56.20 | $53.50 | 3 |
2019-09-20 | $56.35 | $56.35 | $56.29 | $56.29 | $53.59 | 203 |
2019-09-19 | $56.58 | $56.58 | $56.39 | $56.39 | $53.68 | 200 |
2019-09-18 | $56.41 | $56.41 | $56.41 | $56.41 | $53.70 | 0 |
2019-09-17 | $56.40 | $56.40 | $56.40 | $56.40 | $53.69 | 88 |
2019-09-16 | $56.26 | $56.26 | $56.26 | $56.26 | $53.56 | 30 |
2019-09-13 | $56.46 | $56.46 | $56.46 | $56.46 | $53.75 | 1 |
2019-09-12 | $56.34 | $56.42 | $56.34 | $56.42 | $53.72 | 3,700 |
2019-09-11 | $56.20 | $56.20 | $56.20 | $56.20 | $53.51 | 0 |
2019-09-10 | $55.78 | $55.78 | $55.78 | $55.78 | $53.10 | 33 |
2019-09-09 | $55.80 | $55.80 | $55.80 | $55.80 | $53.12 | 0 |
2019-09-06 | $55.66 | $55.66 | $55.66 | $55.66 | $52.99 | 200 |
2019-09-05 | $55.61 | $55.61 | $55.61 | $55.61 | $52.95 | 0 |
2019-09-04 | $55.00 | $55.00 | $55.00 | $55.00 | $52.36 | 0 |
2019-09-03 | $54.24 | $54.49 | $54.24 | $54.49 | $51.88 | 184 |
2019-08-30 | $54.80 | $54.80 | $54.80 | $54.80 | $52.17 | 0 |
2019-08-29 | $54.72 | $54.72 | $54.72 | $54.72 | $52.09 | 1 |
2019-08-28 | $54.00 | $54.09 | $54.00 | $54.09 | $51.50 | 185 |
2019-08-27 | $53.70 | $53.70 | $53.70 | $53.70 | $51.12 | 0 |
2019-08-26 | $53.80 | $53.80 | $53.80 | $53.80 | $51.22 | 0 |
2019-08-23 | $53.15 | $53.15 | $53.15 | $53.15 | $50.60 | 0 |
2019-08-22 | $54.68 | $54.68 | $54.68 | $54.68 | $52.06 | 0 |
2019-08-21 | $54.68 | $54.68 | $54.53 | $54.53 | $51.91 | 894 |
2019-08-20 | $54.43 | $54.43 | $54.25 | $54.25 | $51.65 | 100 |
2019-08-19 | $54.75 | $54.75 | $54.75 | $54.75 | $52.12 | 77 |
2019-08-16 | $53.81 | $54.15 | $53.81 | $54.15 | $51.55 | 400 |
2019-08-15 | $53.43 | $53.43 | $53.43 | $53.43 | $50.87 | 5 |
2019-08-14 | $53.38 | $53.38 | $53.23 | $53.23 | $50.68 | 400 |
2019-08-13 | $54.71 | $54.71 | $54.71 | $54.71 | $52.09 | 1 |
2019-08-12 | $54.33 | $54.33 | $54.33 | $54.33 | $51.72 | 600 |
2019-08-09 | $55.02 | $55.02 | $54.74 | $54.74 | $52.11 | 117 |
2019-08-08 | $54.85 | $54.93 | $54.72 | $54.93 | $52.30 | 3,785 |
2019-08-07 | $53.74 | $54.06 | $53.74 | $54.06 | $51.47 | 150 |
2019-08-06 | $54.05 | $54.05 | $54.05 | $54.05 | $51.46 | 76 |
2019-08-05 | $53.46 | $53.46 | $53.46 | $53.46 | $50.90 | 27 |
2019-08-02 | $54.87 | $54.87 | $54.87 | $54.87 | $52.24 | 123 |
2019-08-01 | $56.04 | $56.04 | $55.12 | $55.12 | $52.48 | 225 |
2019-07-31 | $55.73 | $55.73 | $55.73 | $55.73 | $53.06 | 0 |
2019-07-30 | $56.18 | $56.18 | $56.18 | $56.18 | $53.49 | 3 |
2019-07-29 | $56.32 | $56.32 | $56.32 | $56.32 | $53.62 | 5 |
2019-07-26 | $56.43 | $56.43 | $56.43 | $56.43 | $53.72 | 0 |
2019-07-25 | $55.95 | $55.95 | $55.95 | $55.95 | $53.27 | 3 |
2019-07-24 | $55.93 | $56.19 | $55.93 | $56.19 | $53.50 | 100 |
2019-07-23 | $55.92 | $56.00 | $55.92 | $56.00 | $53.31 | 118 |
2019-07-22 | $55.61 | $55.61 | $55.61 | $55.61 | $52.94 | 0 |
2019-07-19 | $55.66 | $55.66 | $55.66 | $55.66 | $52.99 | 7 |
2019-07-18 | $55.92 | $55.92 | $55.92 | $55.92 | $53.24 | 0 |
2019-07-17 | $55.87 | $55.87 | $55.87 | $55.87 | $53.19 | 5 |
2019-07-16 | $56.28 | $56.28 | $56.28 | $56.28 | $53.58 | 0 |
2019-07-15 | $56.29 | $56.31 | $56.25 | $56.31 | $53.61 | 2,558 |
2019-07-12 | $56.38 | $56.38 | $56.38 | $56.38 | $53.67 | 38 |
2019-07-11 | $56.09 | $56.15 | $56.09 | $56.15 | $53.46 | 145 |
2019-07-10 | $56.05 | $56.05 | $56.05 | $56.05 | $53.36 | 1 |
2019-07-09 | $55.88 | $55.88 | $55.88 | $55.88 | $53.20 | 1 |
2019-07-08 | $55.82 | $55.82 | $55.82 | $55.82 | $53.14 | 2 |
2019-07-05 | $55.96 | $55.96 | $55.96 | $55.96 | $53.27 | 15 |
2019-07-03 | $56.07 | $56.07 | $56.07 | $56.07 | $53.38 | 10 |
2019-07-02 | $55.38 | $55.56 | $55.38 | $55.56 | $52.90 | 1,037 |
2019-07-01 | $55.52 | $55.52 | $55.52 | $55.52 | $52.86 | 1 |
2019-06-28 | $55.17 | $55.17 | $55.17 | $55.17 | $52.53 | 40 |
2019-06-27 | $54.84 | $54.84 | $54.84 | $54.84 | $52.21 | 0 |
2019-06-26 | $54.63 | $54.63 | $54.63 | $54.63 | $52.01 | 10 |
2019-06-25 | $54.84 | $54.84 | $54.84 | $54.84 | $52.21 | 45 |
2019-06-24 | $55.48 | $55.48 | $55.48 | $55.48 | $52.57 | 0 |
2019-06-21 | $55.67 | $55.67 | $55.67 | $55.67 | $52.74 | 0 |
2019-06-20 | $55.71 | $55.71 | $55.71 | $55.71 | $52.78 | 0 |
2019-06-19 | $55.23 | $55.23 | $55.23 | $55.23 | $52.33 | 0 |
2019-06-18 | $55.04 | $55.04 | $55.04 | $55.04 | $52.14 | 3 |
2019-06-17 | $54.62 | $54.62 | $54.62 | $54.62 | $51.75 | 0 |
2019-06-14 | $54.64 | $54.64 | $54.64 | $54.64 | $51.77 | 0 |
2019-06-13 | $54.49 | $54.49 | $54.49 | $54.49 | $51.62 | 24 |
2019-06-12 | $54.29 | $54.29 | $54.29 | $54.29 | $51.43 | 0 |
2019-06-11 | $54.38 | $54.38 | $54.38 | $54.38 | $51.52 | 92 |
2019-06-10 | $54.39 | $54.39 | $54.39 | $54.39 | $51.53 | 0 |
2019-06-07 | $53.82 | $54.25 | $53.82 | $54.17 | $51.32 | 631 |
2019-06-06 | $53.63 | $53.79 | $53.62 | $53.79 | $50.96 | 2,006 |
2019-06-05 | $53.49 | $53.49 | $53.49 | $53.49 | $50.68 | 0 |
2019-06-04 | $52.57 | $53.11 | $52.57 | $53.11 | $50.32 | 687 |
2019-06-03 | $51.94 | $52.14 | $51.94 | $52.14 | $49.40 | 101 |
2019-05-31 | $52.29 | $52.29 | $52.11 | $52.11 | $49.37 | 200 |
2019-05-30 | $52.73 | $52.73 | $52.73 | $52.73 | $49.96 | 190 |
2019-05-29 | $52.74 | $52.74 | $52.69 | $52.69 | $49.92 | 104 |
2019-05-28 | $53.57 | $53.57 | $53.13 | $53.13 | $50.34 | 1,025 |
2019-05-24 | $53.92 | $53.92 | $53.62 | $53.62 | $50.80 | 100 |
2019-05-23 | $53.46 | $53.46 | $53.46 | $53.46 | $50.65 | 0 |
2019-05-22 | $54.12 | $54.12 | $54.12 | $54.12 | $51.27 | 0 |
2019-05-21 | $54.06 | $54.17 | $54.06 | $54.17 | $51.32 | 127 |
2019-05-20 | $53.78 | $53.78 | $53.78 | $53.78 | $50.95 | 4 |
2019-05-17 | $54.01 | $54.01 | $54.01 | $54.01 | $51.17 | 0 |
2019-05-16 | $54.22 | $54.22 | $54.22 | $54.22 | $51.37 | 0 |
2019-05-15 | $53.95 | $53.95 | $53.79 | $53.79 | $50.96 | 600 |
2019-05-14 | $53.57 | $53.57 | $53.57 | $53.57 | $50.75 | 75 |
2019-05-13 | $53.19 | $53.19 | $53.19 | $53.19 | $50.40 | 0 |
2019-05-10 | $54.23 | $54.23 | $54.23 | $54.23 | $51.37 | 0 |
2019-05-09 | $54.06 | $54.06 | $54.06 | $54.06 | $51.22 | 0 |
2019-05-08 | $54.20 | $54.20 | $54.11 | $54.18 | $51.33 | 2,600 |
2019-05-07 | $54.22 | $54.22 | $54.22 | $54.22 | $51.37 | 10 |
2019-05-06 | $54.72 | $55.08 | $54.72 | $55.08 | $52.18 | 553 |
2019-05-03 | $55.27 | $55.27 | $55.27 | $55.27 | $52.36 | 26 |
2019-05-02 | $54.70 | $54.70 | $54.70 | $54.70 | $51.83 | 26 |
2019-05-01 | $54.82 | $54.82 | $54.82 | $54.82 | $51.94 | 91 |
2019-04-30 | $55.13 | $55.26 | $55.13 | $55.26 | $52.35 | 101 |
2019-04-29 | $55.30 | $55.30 | $55.30 | $55.30 | $52.39 | 118 |
2019-04-26 | $55.11 | $55.11 | $55.11 | $55.11 | $52.21 | 0 |
2019-04-25 | $54.66 | $54.86 | $54.61 | $54.86 | $51.97 | 201 |
2019-04-24 | $54.87 | $54.92 | $54.82 | $54.82 | $51.94 | 677 |
2019-04-23 | $54.62 | $55.00 | $54.59 | $55.00 | $52.10 | 1,006 |
2019-04-22 | $54.52 | $54.52 | $54.52 | $54.52 | $51.66 | 11 |
2019-04-18 | $54.37 | $54.46 | $54.37 | $54.46 | $51.59 | 188 |
2019-04-17 | $54.44 | $54.44 | $54.44 | $54.44 | $51.58 | 0 |
2019-04-16 | $54.65 | $54.65 | $54.62 | $54.62 | $51.75 | 174 |
2019-04-15 | $54.90 | $54.90 | $54.68 | $54.68 | $51.80 | 105 |
2019-04-12 | $54.67 | $54.67 | $54.67 | $54.67 | $51.80 | 18 |
2019-04-11 | $54.26 | $54.38 | $54.26 | $54.38 | $51.52 | 926 |
2019-04-10 | $54.23 | $54.29 | $54.22 | $54.29 | $51.43 | 3,448 |
2019-04-09 | $54.25 | $54.25 | $54.12 | $54.12 | $51.28 | 104 |
2019-04-08 | $54.40 | $54.48 | $54.40 | $54.48 | $51.62 | 100 |
2019-04-05 | $54.42 | $54.42 | $54.42 | $54.42 | $51.56 | 0 |
2019-04-04 | $54.11 | $54.25 | $54.11 | $54.25 | $51.40 | 103 |
2019-04-03 | $53.98 | $53.99 | $53.98 | $53.99 | $51.15 | 155 |
2019-04-02 | $53.95 | $54.01 | $53.95 | $54.01 | $51.17 | 100 |
2019-04-01 | $53.90 | $54.06 | $53.90 | $54.06 | $51.21 | 1,166 |
2019-03-29 | $53.44 | $53.44 | $53.44 | $53.44 | $50.63 | 1 |
2019-03-28 | $53.15 | $53.15 | $53.15 | $53.15 | $50.35 | 8 |
2019-03-27 | $53.34 | $53.34 | $52.92 | $52.92 | $50.13 | 260 |
2019-03-26 | $53.14 | $53.14 | $53.14 | $53.14 | $50.35 | 1 |
2019-03-25 | $52.78 | $52.78 | $52.78 | $52.78 | $50.00 | 36 |
2019-03-22 | $52.81 | $52.81 | $52.81 | $52.81 | $50.03 | 1 |
2019-03-21 | $53.72 | $53.72 | $53.72 | $53.72 | $50.89 | 0 |
2019-03-20 | $53.35 | $53.35 | $53.35 | $53.35 | $50.54 | 0 |
2019-03-19 | $53.65 | $53.65 | $53.65 | $53.65 | $50.65 | 4 |
2019-03-18 | $53.53 | $53.70 | $53.53 | $53.70 | $50.70 | 1,788 |
2019-03-15 | $53.57 | $53.57 | $53.48 | $53.48 | $50.49 | 300 |
2019-03-14 | $53.35 | $53.35 | $53.35 | $53.35 | $50.37 | 0 |
2019-03-13 | $53.42 | $53.42 | $53.42 | $53.42 | $50.44 | 0 |
2019-03-12 | $53.02 | $53.02 | $53.02 | $53.02 | $50.06 | 8 |
2019-03-11 | $52.92 | $52.92 | $52.92 | $52.92 | $49.96 | 95 |
2019-03-08 | $52.25 | $52.25 | $52.25 | $52.25 | $49.33 | 94 |
2019-03-07 | $52.37 | $52.37 | $52.37 | $52.37 | $49.44 | 0 |
2019-03-06 | $52.81 | $52.81 | $52.81 | $52.81 | $49.86 | 80 |
2019-03-05 | $53.21 | $53.21 | $53.21 | $53.21 | $50.23 | 0 |
2019-03-04 | $52.87 | $53.14 | $52.87 | $53.14 | $50.17 | 396 |
2019-03-01 | $53.37 | $53.37 | $53.37 | $53.37 | $50.39 | 0 |
2019-02-28 | $53.02 | $53.02 | $53.02 | $53.02 | $50.06 | 0 |
2019-02-27 | $53.13 | $53.13 | $53.13 | $53.13 | $50.16 | 0 |
2019-02-26 | $53.19 | $53.19 | $53.19 | $53.19 | $50.21 | 14 |
2019-02-25 | $53.25 | $53.25 | $53.25 | $53.25 | $50.27 | 146 |
2019-02-22 | $53.20 | $53.20 | $53.20 | $53.20 | $50.23 | 28 |
2019-02-21 | $52.95 | $52.95 | $52.95 | $52.95 | $49.99 | 18 |
2019-02-20 | $53.12 | $53.18 | $53.12 | $53.18 | $50.21 | 215 |
2019-02-19 | $52.83 | $53.17 | $52.83 | $53.10 | $50.13 | 1,504 |
2019-02-15 | $52.82 | $52.91 | $52.82 | $52.91 | $49.95 | 550 |
2019-02-14 | $52.45 | $52.54 | $52.40 | $52.40 | $49.47 | 1,815 |
2019-02-13 | $52.55 | $52.55 | $52.55 | $52.55 | $49.61 | 20 |
2019-02-12 | $51.87 | $52.39 | $51.87 | $52.39 | $49.46 | 317 |
2019-02-11 | $51.72 | $51.72 | $51.72 | $51.72 | $48.83 | 0 |
2019-02-08 | $51.38 | $51.56 | $51.37 | $51.56 | $48.68 | 1,402 |
2019-02-07 | $51.63 | $51.63 | $51.63 | $51.63 | $48.74 | 77 |
2019-02-06 | $52.04 | $52.09 | $52.04 | $52.09 | $49.18 | 2,000 |
2019-02-05 | $52.21 | $52.21 | $52.21 | $52.21 | $49.30 | 0 |
2019-02-04 | $52.01 | $52.01 | $52.01 | $52.01 | $49.10 | 0 |
2019-02-01 | $51.75 | $51.80 | $51.75 | $51.80 | $48.91 | 225 |
2019-01-31 | $51.65 | $51.92 | $51.65 | $51.92 | $49.02 | 1,115 |
2019-01-30 | $50.94 | $51.25 | $50.94 | $51.25 | $48.38 | 100 |
2019-01-29 | $50.63 | $50.63 | $50.63 | $50.63 | $47.80 | 60 |
2019-01-28 | $50.91 | $50.91 | $50.91 | $50.91 | $48.07 | 0 |
2019-01-25 | $51.07 | $51.07 | $50.91 | $50.91 | $48.07 | 101 |
2019-01-24 | $50.58 | $50.58 | $50.55 | $50.55 | $47.72 | 101 |
2019-01-23 | $50.40 | $50.59 | $50.40 | $50.59 | $47.77 | 525 |
2019-01-22 | $50.37 | $50.37 | $50.37 | $50.37 | $47.56 | 0 |
2019-01-18 | $51.14 | $51.14 | $51.12 | $51.12 | $48.27 | 204 |
2019-01-17 | $50.20 | $50.20 | $50.20 | $50.20 | $47.40 | 2 |
2019-01-16 | $50.27 | $50.27 | $50.20 | $50.20 | $47.40 | 100 |
2019-01-15 | $50.01 | $50.01 | $50.01 | $50.01 | $47.21 | 50 |
2019-01-14 | $49.55 | $49.55 | $49.55 | $49.55 | $46.78 | 0 |
2019-01-11 | $49.75 | $49.75 | $49.75 | $49.75 | $46.97 | 0 |
2019-01-10 | $49.14 | $49.75 | $49.14 | $49.75 | $46.97 | 1,237 |
2019-01-09 | $49.50 | $49.50 | $49.35 | $49.50 | $46.73 | 256 |
2019-01-08 | $49.36 | $49.41 | $49.01 | $49.41 | $46.65 | 761 |
2019-01-07 | $48.49 | $49.01 | $48.49 | $48.98 | $46.24 | 809 |
2019-01-04 | $47.91 | $48.61 | $47.91 | $48.61 | $45.89 | 1,069 |
2019-01-03 | $47.30 | $47.32 | $47.14 | $47.14 | $44.51 | 639 |
2019-01-02 | $47.44 | $47.93 | $47.44 | $47.93 | $45.25 | 447 |
2018-12-31 | $47.49 | $47.67 | $47.49 | $47.67 | $45.01 | 206 |
2018-12-28 | $47.73 | $47.76 | $47.45 | $47.46 | $44.81 | 701 |
2018-12-27 | $46.75 | $47.56 | $46.17 | $47.56 | $44.90 | 4,554 |
2018-12-26 | $45.07 | $47.08 | $44.99 | $47.08 | $44.45 | 7,433 |
2018-12-24 | $46.40 | $46.40 | $45.42 | $45.42 | $42.63 | 500 |
2018-12-21 | $47.01 | $47.19 | $46.59 | $46.59 | $43.72 | 3,404 |
2018-12-20 | $48.01 | $48.01 | $47.29 | $47.29 | $44.38 | 1,070 |
2018-12-19 | $48.90 | $48.90 | $48.01 | $48.21 | $45.25 | 941 |
2018-12-18 | $48.89 | $48.89 | $48.89 | $48.89 | $45.88 | 0 |
2018-12-17 | $48.89 | $48.89 | $48.89 | $48.89 | $45.88 | 1 |
2018-12-14 | $50.84 | $50.84 | $50.84 | $50.84 | $47.71 | 0 |
2018-12-13 | $50.94 | $50.94 | $50.84 | $50.84 | $47.71 | 139 |
2018-12-12 | $51.36 | $51.36 | $50.92 | $50.92 | $47.79 | 303 |
2018-12-11 | $50.64 | $50.64 | $50.64 | $50.64 | $47.52 | 8 |
2018-12-10 | $50.41 | $50.72 | $50.41 | $50.72 | $47.60 | 216 |
2018-12-07 | $51.10 | $51.10 | $50.65 | $50.65 | $47.54 | 604 |
2018-12-06 | $50.88 | $50.88 | $50.52 | $50.54 | $47.43 | 614 |
2018-12-04 | $53.18 | $53.18 | $53.15 | $53.15 | $49.88 | 477 |
2018-12-03 | $53.52 | $53.52 | $53.52 | $53.52 | $50.23 | 100 |
2018-11-30 | $50.78 | $50.78 | $50.78 | $50.78 | $47.66 | 1 |
2018-11-29 | $50.78 | $50.78 | $50.78 | $50.78 | $47.66 | 0 |
2018-11-28 | $50.78 | $50.78 | $50.78 | $50.78 | $47.66 | 0 |
2018-11-27 | $50.78 | $50.78 | $50.78 | $50.78 | $47.66 | 10 |
2018-11-26 | $50.78 | $50.78 | $50.78 | $50.78 | $47.66 | 0 |
2018-11-23 | $50.78 | $50.78 | $50.78 | $50.78 | $47.66 | 118 |
2018-11-21 | $51.25 | $51.25 | $51.20 | $51.22 | $48.07 | 691 |
2018-11-20 | $51.77 | $51.77 | $51.77 | $51.77 | $48.59 | 0 |
2018-11-19 | $51.77 | $51.77 | $51.77 | $51.77 | $48.59 | 300 |
2018-11-16 | $52.26 | $52.40 | $52.25 | $52.40 | $49.18 | 7,559 |
2018-11-15 | $53.02 | $53.02 | $53.02 | $53.02 | $49.76 | 0 |
2018-11-14 | $53.02 | $53.02 | $53.02 | $53.02 | $49.76 | 0 |
2018-11-13 | $53.02 | $53.02 | $53.02 | $53.02 | $49.76 | 4 |
2018-11-12 | $53.02 | $53.02 | $53.02 | $53.02 | $49.76 | 0 |
2018-11-09 | $53.07 | $53.07 | $53.02 | $53.02 | $49.76 | 703 |
2018-11-08 | $52.02 | $52.02 | $52.02 | $52.02 | $48.82 | 0 |
2018-11-07 | $52.02 | $52.02 | $52.02 | $52.02 | $48.82 | 95 |
2018-11-06 | $52.02 | $52.02 | $52.02 | $52.02 | $48.82 | 48 |
2018-11-05 | $52.02 | $52.02 | $52.02 | $52.02 | $48.82 | 164 |
2018-11-02 | $51.82 | $51.83 | $51.82 | $51.83 | $48.64 | 300 |
2018-11-01 | $51.84 | $51.84 | $51.84 | $51.84 | $48.65 | 347 |
2018-10-31 | $51.79 | $51.79 | $51.79 | $51.79 | $48.60 | 300 |
2018-10-30 | $50.14 | $50.78 | $50.14 | $50.46 | $47.35 | 574 |
2018-10-29 | $50.61 | $50.61 | $50.61 | $50.61 | $47.50 | 15 |
2018-10-26 | $50.61 | $50.61 | $50.61 | $50.61 | $47.50 | 0 |
2018-10-25 | $50.61 | $50.61 | $50.61 | $50.61 | $47.50 | 0 |
2018-10-24 | $51.80 | $51.80 | $50.61 | $50.61 | $47.50 | 788 |
2018-10-23 | $51.24 | $51.24 | $51.24 | $51.24 | $48.09 | 201 |
2018-10-22 | $52.32 | $52.33 | $52.32 | $52.32 | $49.10 | 5,515 |
2018-10-19 | $52.88 | $52.88 | $52.88 | $52.88 | $49.63 | 3 |
2018-10-18 | $53.24 | $53.24 | $52.88 | $52.88 | $49.63 | 308 |
2018-10-17 | $53.25 | $53.25 | $53.25 | $53.25 | $49.98 | 709 |
2018-10-16 | $52.78 | $52.78 | $52.78 | $52.78 | $49.53 | 203 |
2018-10-15 | $52.61 | $52.62 | $52.61 | $52.62 | $49.38 | 1,052 |
2018-10-12 | $52.91 | $52.91 | $52.09 | $52.42 | $49.20 | 3,179 |
2018-10-11 | $52.02 | $52.02 | $52.02 | $52.02 | $48.82 | 459 |
2018-10-10 | $54.73 | $54.73 | $54.73 | $54.73 | $51.36 | 3 |
2018-10-09 | $54.73 | $54.73 | $54.73 | $54.73 | $51.36 | 4 |
2018-10-08 | $54.73 | $54.73 | $54.73 | $54.73 | $51.36 | 100 |
2018-10-05 | $55.33 | $55.33 | $55.33 | $55.33 | $51.93 | 0 |
2018-10-04 | $55.33 | $55.33 | $55.33 | $55.33 | $51.93 | 7 |
2018-10-03 | $55.33 | $55.33 | $55.33 | $55.33 | $51.93 | 67 |
2018-10-02 | $55.33 | $55.33 | $55.33 | $55.33 | $51.93 | 0 |
2018-10-01 | $55.40 | $55.40 | $55.33 | $55.33 | $51.93 | 2,251 |
2018-09-28 | $55.31 | $55.31 | $55.31 | $55.31 | $51.91 | 2 |
2018-09-27 | $55.31 | $55.31 | $55.31 | $55.31 | $51.91 | 100 |
2018-09-26 | $55.31 | $55.31 | $55.10 | $55.10 | $51.71 | 1,100 |
2018-09-25 | $55.76 | $55.76 | $55.76 | $55.76 | $52.07 | 600 |
2018-09-24 | $56.14 | $56.14 | $56.14 | $56.14 | $52.42 | 200 |
2018-09-21 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 0 |
2018-09-20 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 50 |
2018-09-19 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 16 |
2018-09-18 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 50 |
2018-09-17 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 0 |
2018-09-14 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 0 |
2018-09-13 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 0 |
2018-09-12 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 1 |
2018-09-11 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 22 |
2018-09-10 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 3 |
2018-09-07 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 30 |
2018-09-06 | $54.91 | $54.91 | $54.91 | $54.91 | $51.28 | 24 |
2018-09-05 | $54.76 | $54.91 | $54.76 | $54.91 | $51.28 | 875 |
2018-09-04 | $55.00 | $55.00 | $55.00 | $55.00 | $51.36 | 470 |
2018-08-31 | $55.35 | $55.35 | $55.35 | $55.35 | $51.69 | 24 |
2018-08-30 | $55.35 | $55.35 | $55.35 | $55.35 | $51.69 | 200 |
2018-08-29 | $55.05 | $55.05 | $55.05 | $55.05 | $51.40 | 100 |
2018-08-28 | $55.14 | $55.14 | $55.14 | $55.14 | $51.49 | 256 |
2018-08-27 | $54.63 | $54.63 | $54.63 | $54.63 | $51.01 | 15 |
2018-08-24 | $54.63 | $54.63 | $54.63 | $54.63 | $51.01 | 102 |
2018-08-23 | $54.36 | $54.36 | $54.36 | $54.36 | $50.76 | 364 |
2018-08-22 | $54.60 | $54.60 | $54.52 | $54.52 | $50.91 | 510 |
2018-08-21 | $54.47 | $54.47 | $54.47 | $54.47 | $50.86 | 222 |
2018-08-20 | $54.47 | $54.47 | $54.47 | $54.47 | $50.86 | 300 |
2018-08-17 | $53.92 | $54.27 | $53.92 | $54.27 | $50.68 | 1,603 |
2018-08-16 | $54.15 | $54.18 | $54.15 | $54.18 | $50.59 | 380 |
2018-08-15 | $53.72 | $53.72 | $53.72 | $53.72 | $50.16 | 0 |
2018-08-14 | $53.72 | $53.72 | $53.72 | $53.72 | $50.16 | 121 |
2018-08-13 | $53.87 | $53.87 | $53.87 | $53.87 | $50.30 | 164 |
2018-08-10 | $53.87 | $53.87 | $53.87 | $53.87 | $50.30 | 142 |
2018-08-09 | $54.29 | $54.29 | $54.29 | $54.29 | $50.70 | 100 |
2018-08-08 | $54.27 | $54.27 | $54.27 | $54.27 | $50.68 | 20 |
2018-08-07 | $54.27 | $54.27 | $54.27 | $54.27 | $50.68 | 75 |
2018-08-06 | $54.27 | $54.27 | $54.27 | $54.27 | $50.68 | 500 |
2018-08-03 | $53.94 | $53.94 | $53.94 | $53.94 | $50.37 | 18 |
2018-08-02 | $53.94 | $53.94 | $53.94 | $53.94 | $50.37 | 19 |
2018-08-01 | $53.94 | $53.94 | $53.94 | $53.94 | $50.37 | 120 |
2018-07-31 | $53.94 | $53.94 | $53.94 | $53.94 | $50.37 | 0 |
2018-07-30 | $53.94 | $53.94 | $53.94 | $53.94 | $50.37 | 200 |
2018-07-27 | $53.93 | $53.93 | $53.93 | $53.93 | $50.36 | 2 |
2018-07-26 | $53.93 | $53.93 | $53.93 | $53.93 | $50.36 | 401 |
2018-07-25 | $53.81 | $53.81 | $53.81 | $53.81 | $50.25 | 190 |
2018-07-24 | $53.14 | $53.14 | $53.14 | $53.14 | $49.62 | 0 |
2018-07-23 | $53.14 | $53.14 | $53.14 | $53.14 | $49.62 | 26 |
2018-07-20 | $53.14 | $53.14 | $53.14 | $53.14 | $49.62 | 29 |
2018-07-19 | $53.14 | $53.14 | $53.14 | $53.14 | $49.62 | 400 |
2018-07-18 | $53.30 | $53.30 | $53.30 | $53.30 | $49.77 | 175 |
2018-07-17 | $53.25 | $53.25 | $53.25 | $53.25 | $49.72 | 110 |
2018-07-16 | $52.88 | $52.88 | $52.88 | $52.88 | $49.38 | 7 |
2018-07-13 | $52.88 | $52.88 | $52.88 | $52.88 | $49.38 | 2 |
2018-07-12 | $52.88 | $52.88 | $52.88 | $52.88 | $49.38 | 200 |
2018-07-11 | $52.42 | $52.42 | $52.42 | $52.42 | $48.95 | 2 |
2018-07-10 | $52.42 | $52.42 | $52.42 | $52.42 | $48.95 | 25 |
2018-07-09 | $52.42 | $52.42 | $52.42 | $52.42 | $48.95 | 9 |
2018-07-06 | $52.20 | $52.42 | $52.20 | $52.42 | $48.95 | 306 |
2018-07-05 | $52.10 | $52.10 | $52.10 | $52.10 | $48.65 | 2 |
2018-07-03 | $52.10 | $52.10 | $52.10 | $52.10 | $48.65 | 0 |
2018-07-02 | $52.10 | $52.10 | $52.10 | $52.10 | $48.65 | 0 |
2018-06-29 | $52.10 | $52.10 | $52.10 | $52.10 | $48.65 | 355 |
2018-06-28 | $51.68 | $51.68 | $51.68 | $51.68 | $48.26 | 6 |
2018-06-27 | $51.68 | $51.68 | $51.68 | $51.68 | $48.26 | 0 |
2018-06-26 | $51.68 | $51.68 | $51.68 | $51.68 | $48.26 | 0 |
2018-06-25 | $52.30 | $52.30 | $51.68 | $51.68 | $48.26 | 507 |
2018-06-22 | $52.32 | $52.32 | $52.32 | $52.32 | $48.86 | 0 |
2018-06-21 | $52.32 | $52.32 | $52.32 | $52.32 | $48.86 | 0 |
2018-06-20 | $52.32 | $52.32 | $52.32 | $52.32 | $48.86 | 21 |
2018-06-19 | $52.32 | $52.32 | $52.32 | $52.32 | $48.65 | 356 |
2018-06-18 | $52.98 | $52.98 | $52.98 | $52.98 | $49.26 | 0 |
2018-06-15 | $52.98 | $52.98 | $52.98 | $52.98 | $49.26 | 80 |
2018-06-14 | $52.98 | $52.98 | $52.98 | $52.98 | $49.26 | 100 |
2018-06-13 | $53.00 | $53.00 | $53.00 | $53.00 | $49.28 | 10 |
2018-06-12 | $53.00 | $53.00 | $53.00 | $53.00 | $49.28 | 200 |
2018-06-11 | $53.17 | $53.17 | $53.17 | $53.17 | $49.44 | 168 |
2018-06-08 | $52.86 | $52.92 | $52.86 | $52.92 | $49.20 | 1,800 |
2018-06-07 | $52.02 | $52.02 | $52.02 | $52.02 | $48.37 | 4 |
2018-06-06 | $52.02 | $52.02 | $52.02 | $52.02 | $48.37 | 0 |
2018-06-05 | $52.02 | $52.02 | $52.02 | $52.02 | $48.37 | 2 |
2018-06-04 | $52.02 | $52.02 | $52.02 | $52.02 | $48.37 | 0 |
2018-06-01 | $52.02 | $52.02 | $52.02 | $52.02 | $48.37 | 0 |
2018-05-31 | $52.02 | $52.02 | $52.02 | $52.02 | $48.37 | 2 |
2018-05-30 | $51.99 | $52.02 | $51.99 | $52.02 | $48.37 | 200 |
2018-05-29 | $51.97 | $51.97 | $51.97 | $51.97 | $48.32 | 0 |
2018-05-25 | $51.97 | $51.97 | $51.97 | $51.97 | $48.32 | 2 |
2018-05-24 | $51.97 | $51.99 | $51.97 | $51.97 | $48.32 | 3,685 |
2018-05-23 | $52.30 | $52.30 | $52.30 | $52.30 | $48.63 | 60 |
2018-05-22 | $52.30 | $52.30 | $52.30 | $52.30 | $48.63 | 200 |
2018-05-21 | $51.97 | $51.97 | $51.97 | $51.97 | $48.32 | 10 |
2018-05-18 | $51.97 | $51.97 | $51.97 | $51.97 | $48.32 | 262 |
2018-05-17 | $52.19 | $52.20 | $51.99 | $51.99 | $48.34 | 3,538 |
2018-05-16 | $52.16 | $52.16 | $52.16 | $52.16 | $48.49 | 50 |
2018-05-15 | $52.16 | $52.16 | $52.16 | $52.16 | $48.49 | 0 |
2018-05-14 | $52.24 | $52.24 | $52.16 | $52.16 | $48.49 | 2,300 |
2018-05-11 | $51.94 | $51.94 | $51.90 | $51.90 | $48.25 | 253 |
2018-05-10 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 16 |
2018-05-09 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 0 |
2018-05-08 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 0 |
2018-05-07 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 1 |
2018-05-04 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 8 |
2018-05-03 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 137 |
2018-05-02 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 5 |
2018-05-01 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 2 |
2018-04-30 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 1 |
2018-04-27 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 0 |
2018-04-26 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 1 |
2018-04-25 | $50.68 | $50.68 | $50.68 | $50.68 | $47.12 | 100 |
2018-04-24 | $51.87 | $51.87 | $51.87 | $51.87 | $48.23 | 0 |
2018-04-23 | $51.87 | $51.87 | $51.87 | $51.87 | $48.23 | 263 |
2018-04-20 | $51.87 | $51.87 | $51.87 | $51.87 | $48.23 | 0 |
2018-04-19 | $51.87 | $51.87 | $51.87 | $51.87 | $48.23 | 6 |
2018-04-18 | $51.87 | $51.87 | $51.87 | $51.87 | $48.23 | 9 |
2018-04-17 | $51.79 | $51.87 | $51.79 | $51.87 | $48.23 | 1,014 |
2018-04-16 | $51.09 | $51.09 | $51.09 | $51.09 | $47.50 | 16 |
2018-04-13 | $51.09 | $51.09 | $51.09 | $51.09 | $47.50 | 701 |
2018-04-12 | $51.29 | $51.29 | $51.29 | $51.29 | $47.69 | 514 |
2018-04-11 | $51.09 | $51.09 | $51.09 | $51.09 | $47.50 | 1 |
2018-04-10 | $51.05 | $51.16 | $51.05 | $51.09 | $47.50 | 3,016 |
2018-04-09 | $50.71 | $50.78 | $50.71 | $50.78 | $47.21 | 430 |
2018-04-06 | $50.79 | $50.79 | $50.79 | $50.79 | $47.22 | 190 |
2018-04-05 | $51.27 | $51.27 | $51.19 | $51.19 | $47.60 | 527 |
2018-04-04 | $51.08 | $51.08 | $51.08 | $51.08 | $47.49 | 51 |
2018-04-03 | $51.08 | $51.08 | $51.08 | $51.08 | $47.49 | 13 |
2018-04-02 | $51.08 | $51.08 | $51.08 | $51.08 | $47.49 | 1 |
2018-03-29 | $51.08 | $51.08 | $51.08 | $51.08 | $47.49 | 147 |
2018-03-28 | $50.31 | $50.31 | $50.14 | $50.15 | $46.63 | 3,693 |
2018-03-27 | $51.00 | $51.20 | $50.21 | $50.21 | $46.68 | 1,628 |
2018-03-26 | $50.55 | $50.55 | $50.55 | $50.55 | $47.00 | 106 |
2018-03-23 | $51.55 | $51.55 | $51.55 | $51.55 | $47.93 | 0 |
2018-03-22 | $51.22 | $51.55 | $51.22 | $51.55 | $47.93 | 300 |
2018-03-21 | $52.01 | $52.01 | $52.01 | $52.01 | $48.36 | 0 |
2018-03-20 | $52.01 | $52.01 | $52.01 | $52.01 | $48.19 | 5 |
2018-03-19 | $52.01 | $52.01 | $52.01 | $52.01 | $48.19 | 1,800 |
2018-03-16 | $52.89 | $52.89 | $52.89 | $52.89 | $49.01 | 1 |
2018-03-15 | $52.89 | $52.89 | $52.89 | $52.89 | $49.01 | 400 |
2018-03-14 | $52.40 | $52.40 | $52.40 | $52.40 | $48.55 | 1 |
2018-03-13 | $52.40 | $52.40 | $52.40 | $52.40 | $48.55 | 1 |
2018-03-12 | $52.40 | $52.40 | $52.40 | $52.40 | $48.55 | 0 |
2018-03-09 | $52.40 | $52.40 | $52.40 | $52.40 | $48.55 | 0 |
2018-03-08 | $52.40 | $52.40 | $52.40 | $52.40 | $48.55 | 18 |
2018-03-07 | $52.40 | $52.40 | $52.40 | $52.40 | $48.55 | 4 |
2018-03-06 | $52.30 | $52.44 | $52.30 | $52.40 | $48.55 | 700 |
2018-03-05 | $52.17 | $52.17 | $52.17 | $52.17 | $48.34 | 140 |
2018-03-02 | $51.59 | $51.59 | $51.59 | $51.59 | $47.80 | 234 |
2018-03-01 | $52.66 | $52.66 | $52.66 | $52.66 | $48.79 | 50 |
2018-02-28 | $52.66 | $52.66 | $52.66 | $52.66 | $48.79 | 0 |
2018-02-27 | $52.66 | $52.66 | $52.66 | $52.66 | $48.79 | 12 |
2018-02-26 | $52.66 | $52.66 | $52.66 | $52.66 | $48.79 | 6 |
2018-02-23 | $52.66 | $52.66 | $52.66 | $52.66 | $48.79 | 300 |
2018-02-22 | $52.63 | $52.63 | $52.63 | $52.63 | $48.77 | 0 |
2018-02-21 | $52.63 | $52.63 | $52.63 | $52.63 | $48.77 | 300 |
2018-02-20 | $52.93 | $52.93 | $52.93 | $52.93 | $49.05 | 0 |
2018-02-16 | $52.50 | $52.93 | $52.50 | $52.93 | $49.05 | 375 |
2018-02-15 | $52.20 | $52.20 | $52.20 | $52.20 | $48.37 | 60 |
2018-02-14 | $52.20 | $52.20 | $52.20 | $52.20 | $48.37 | 400 |
2018-02-13 | $51.11 | $51.11 | $51.11 | $51.11 | $47.36 | 505 |
2018-02-12 | $51.45 | $51.45 | $51.45 | $51.45 | $47.67 | 294 |
2018-02-09 | $50.00 | $50.10 | $50.00 | $50.10 | $46.42 | 480 |
2018-02-08 | $51.95 | $51.95 | $51.51 | $51.52 | $47.73 | 1,100 |
2018-02-07 | $52.63 | $52.63 | $52.25 | $52.25 | $48.41 | 1,570 |
2018-02-06 | $50.89 | $50.89 | $50.89 | $50.89 | $47.15 | 225 |
2018-02-05 | $53.43 | $53.43 | $51.72 | $51.72 | $47.92 | 533 |
2018-02-02 | $54.25 | $54.25 | $54.25 | $54.25 | $50.27 | 101 |
2018-02-01 | $54.73 | $54.73 | $54.73 | $54.73 | $50.71 | 366 |
2018-01-31 | $54.89 | $54.89 | $54.89 | $54.89 | $50.86 | 210 |
2018-01-30 | $54.99 | $54.99 | $54.99 | $54.99 | $50.95 | 0 |
2018-01-29 | $54.99 | $54.99 | $54.99 | $54.99 | $50.95 | 74 |
2018-01-26 | $54.99 | $54.99 | $54.99 | $54.99 | $50.95 | 57 |
2018-01-25 | $54.99 | $54.99 | $54.99 | $54.99 | $50.95 | 215 |
2018-01-24 | $54.99 | $54.99 | $54.99 | $54.99 | $50.95 | 11 |
2018-01-23 | $55.03 | $55.03 | $54.99 | $54.99 | $50.95 | 574 |
2018-01-22 | $54.44 | $54.72 | $54.44 | $54.71 | $50.69 | 3,500 |
2018-01-19 | $54.19 | $54.19 | $54.19 | $54.19 | $50.21 | 0 |
2018-01-18 | $54.19 | $54.19 | $54.19 | $54.19 | $50.21 | 28 |
2018-01-17 | $54.19 | $54.19 | $54.19 | $54.19 | $50.21 | 3 |
2018-01-16 | $54.19 | $54.19 | $54.19 | $54.19 | $50.21 | 67 |
2018-01-12 | $54.19 | $54.19 | $54.19 | $54.19 | $50.21 | 300 |
2018-01-11 | $53.38 | $53.38 | $53.38 | $53.38 | $49.46 | 93 |
2018-01-10 | $53.26 | $53.38 | $53.26 | $53.38 | $49.46 | 470 |
2018-01-09 | $53.00 | $53.00 | $53.00 | $53.00 | $49.11 | 126 |
2018-01-08 | $53.00 | $53.00 | $53.00 | $53.00 | $49.11 | 300 |
2018-01-05 | $52.55 | $52.55 | $52.55 | $52.55 | $48.69 | 12 |
2018-01-04 | $52.55 | $52.55 | $52.55 | $52.55 | $48.69 | 1 |
2018-01-03 | $52.55 | $52.55 | $52.55 | $52.55 | $48.69 | 300 |
2018-01-02 | $52.28 | $52.28 | $52.28 | $52.28 | $48.44 | 112 |
2017-12-29 | $52.28 | $52.28 | $52.28 | $52.28 | $48.44 | 400 |
2017-12-28 | $52.37 | $52.37 | $52.37 | $52.37 | $48.52 | 89 |
2017-12-27 | $52.37 | $52.37 | $52.37 | $52.37 | $48.52 | 53 |
2017-12-26 | $52.37 | $52.37 | $52.37 | $52.37 | $48.52 | 57 |
2017-12-22 | $52.37 | $52.37 | $52.37 | $52.37 | $48.33 | 300 |
2017-12-21 | $52.48 | $52.48 | $52.48 | $52.48 | $48.43 | 81 |
2017-12-20 | $52.48 | $52.48 | $52.48 | $52.48 | $48.43 | 145 |
2017-12-19 | $52.48 | $52.48 | $52.48 | $52.48 | $48.43 | 1 |
2017-12-18 | $52.48 | $52.48 | $52.48 | $52.48 | $48.43 | 200 |
2017-12-15 | $52.10 | $52.10 | $52.10 | $52.10 | $48.08 | 2 |
2017-12-14 | $52.10 | $52.10 | $52.10 | $52.10 | $48.08 | 27 |
2017-12-13 | $52.10 | $52.10 | $52.10 | $52.10 | $48.08 | 1 |
2017-12-12 | $52.10 | $52.10 | $52.10 | $52.10 | $48.08 | 200 |
2017-12-11 | $51.85 | $51.85 | $51.85 | $51.85 | $47.85 | 500 |
2017-12-08 | $51.51 | $51.51 | $51.51 | $51.51 | $47.54 | 25 |
2017-12-07 | $51.51 | $51.51 | $51.51 | $51.51 | $47.54 | 81 |
2017-12-06 | $51.51 | $51.51 | $51.51 | $51.51 | $47.54 | 288 |
2017-12-05 | $51.94 | $51.94 | $51.94 | $51.94 | $47.93 | 20 |
2017-12-04 | $52.08 | $52.08 | $51.94 | $51.94 | $47.93 | 929 |
2017-12-01 | $51.04 | $51.04 | $51.04 | $51.04 | $47.10 | 410 |
2017-11-30 | $51.57 | $51.57 | $51.57 | $51.57 | $47.59 | 500 |
2017-11-29 | $50.24 | $50.24 | $50.24 | $50.24 | $46.36 | 32 |
2017-11-28 | $50.24 | $50.24 | $50.24 | $50.24 | $46.36 | 6 |
2017-11-27 | $50.24 | $50.24 | $50.24 | $50.24 | $46.36 | 0 |
2017-11-24 | $50.24 | $50.24 | $50.24 | $50.24 | $46.36 | 0 |
2017-11-22 | $50.24 | $50.24 | $50.24 | $50.24 | $46.36 | 200 |
2017-11-21 | $50.02 | $50.02 | $50.02 | $50.02 | $46.16 | 3 |
2017-11-20 | $50.02 | $50.02 | $50.02 | $50.02 | $46.16 | 0 |
2017-11-17 | $50.02 | $50.02 | $50.02 | $50.02 | $46.16 | 261 |
2017-11-16 | $49.85 | $49.85 | $49.85 | $49.85 | $46.00 | 123 |
2017-11-15 | $49.72 | $49.72 | $49.61 | $49.61 | $45.78 | 364 |
2017-11-14 | $49.89 | $49.89 | $49.89 | $49.89 | $46.04 | 0 |
2017-11-13 | $49.89 | $49.89 | $49.89 | $49.89 | $46.04 | 0 |
2017-11-10 | $49.89 | $49.89 | $49.89 | $49.89 | $46.04 | 241 |
2017-11-09 | $49.96 | $49.96 | $49.96 | $49.96 | $46.10 | 0 |
2017-11-08 | $49.96 | $49.96 | $49.96 | $49.96 | $46.10 | 42 |
2017-11-07 | $50.10 | $50.10 | $49.94 | $49.96 | $46.10 | 700 |
2017-11-06 | $50.07 | $50.07 | $50.07 | $50.07 | $46.21 | 603 |
2017-11-03 | $49.90 | $49.90 | $49.90 | $49.90 | $46.05 | 0 |
2017-11-02 | $49.90 | $49.90 | $49.90 | $49.90 | $46.05 | 0 |
2017-11-01 | $49.90 | $49.90 | $49.90 | $49.90 | $46.05 | 0 |
2017-10-31 | $49.90 | $49.90 | $49.90 | $49.90 | $46.05 | 1 |
2017-10-30 | $49.90 | $49.90 | $49.90 | $49.90 | $46.05 | 0 |
2017-10-27 | $49.90 | $49.90 | $49.90 | $49.90 | $46.05 | 3,000 |
2017-10-26 | $50.13 | $50.14 | $49.98 | $50.01 | $46.15 | 8,300 |
2017-10-25 | $50.16 | $50.16 | $50.16 | $50.16 | $46.29 | 120 |
2017-10-24 | $50.16 | $50.16 | $50.16 | $50.16 | $46.29 | 0 |
2017-10-23 | $50.23 | $50.23 | $50.16 | $50.16 | $46.29 | 772 |
2017-10-20 | $49.90 | $49.90 | $49.90 | $49.90 | $46.05 | 2 |
2017-10-19 | $49.90 | $49.90 | $49.90 | $49.90 | $46.05 | 139 |
2017-10-18 | $50.09 | $50.09 | $50.09 | $50.09 | $46.22 | 100 |
2017-10-17 | $49.64 | $49.64 | $49.64 | $49.64 | $45.81 | 32 |
2017-10-16 | $49.64 | $49.64 | $49.64 | $49.64 | $45.81 | 21 |
2017-10-13 | $49.64 | $49.64 | $49.64 | $49.64 | $45.81 | 0 |
2017-10-12 | $49.64 | $49.64 | $49.64 | $49.64 | $45.81 | 21 |
2017-10-11 | $49.64 | $49.64 | $49.64 | $49.64 | $45.81 | 50 |
2017-10-10 | $49.64 | $49.64 | $49.64 | $49.64 | $45.81 | 22 |
2017-10-09 | $49.64 | $49.64 | $49.64 | $49.64 | $45.81 | 1 |
2017-10-06 | $49.64 | $49.64 | $49.64 | $49.64 | $45.81 | 5 |
2017-10-05 | $49.64 | $49.64 | $49.64 | $49.64 | $45.81 | 10 |
2017-10-04 | $49.64 | $49.64 | $49.64 | $49.64 | $45.81 | 402 |
2017-10-03 | $49.64 | $49.66 | $49.64 | $49.64 | $45.81 | 616 |
2017-10-02 | $49.56 | $49.56 | $49.56 | $49.56 | $45.74 | 250 |
2017-09-29 | $49.09 | $49.09 | $49.09 | $49.09 | $45.30 | 80 |
2017-09-28 | $49.09 | $49.09 | $49.09 | $49.09 | $45.30 | 0 |
2017-09-27 | $49.09 | $49.09 | $49.09 | $49.09 | $45.30 | 32 |
2017-09-26 | $49.36 | $49.36 | $49.36 | $49.36 | $45.30 | 0 |
2017-09-25 | $49.36 | $49.36 | $49.36 | $49.36 | $45.30 | 100 |
2017-09-22 | $49.31 | $49.31 | $49.31 | $49.31 | $45.25 | 500 |
2017-09-21 | $49.11 | $49.11 | $49.11 | $49.11 | $45.07 | 0 |
2017-09-20 | $49.11 | $49.11 | $49.11 | $49.11 | $45.07 | 70 |
2017-09-19 | $49.11 | $49.11 | $49.11 | $49.11 | $45.07 | 0 |
2017-09-18 | $49.11 | $49.11 | $49.11 | $49.11 | $45.07 | 0 |
2017-09-15 | $49.11 | $49.11 | $49.11 | $49.11 | $45.07 | 100 |
2017-09-14 | $48.05 | $48.05 | $48.05 | $48.05 | $44.10 | 176 |
2017-09-13 | $48.05 | $48.05 | $48.05 | $48.05 | $44.10 | 16 |
2017-09-12 | $48.05 | $48.05 | $48.05 | $48.05 | $44.10 | 0 |
2017-09-11 | $48.05 | $48.05 | $48.05 | $48.05 | $44.10 | 0 |
2017-09-08 | $48.05 | $48.05 | $48.05 | $48.05 | $44.10 | 0 |
2017-09-07 | $48.64 | $48.64 | $48.05 | $48.05 | $44.10 | 513 |
2017-09-06 | $48.37 | $48.37 | $48.37 | $48.37 | $44.39 | 14 |
2017-09-05 | $48.37 | $48.37 | $48.37 | $48.37 | $44.39 | 0 |
2017-09-01 | $48.37 | $48.37 | $48.37 | $48.37 | $44.39 | 2 |
2017-08-31 | $48.33 | $48.37 | $48.33 | $48.37 | $44.39 | 408 |
2017-08-30 | $48.02 | $48.02 | $48.02 | $48.02 | $44.07 | 0 |
2017-08-29 | $48.02 | $48.02 | $48.02 | $48.02 | $44.07 | 100 |
2017-08-28 | $48.08 | $48.08 | $48.08 | $48.08 | $44.12 | 0 |
2017-08-25 | $48.08 | $48.08 | $48.08 | $48.08 | $44.12 | 62 |
2017-08-24 | $48.08 | $48.08 | $48.08 | $48.08 | $44.12 | 0 |
2017-08-23 | $48.08 | $48.08 | $48.08 | $48.08 | $44.12 | 0 |
2017-08-22 | $48.08 | $48.08 | $48.08 | $48.08 | $44.12 | 205 |
2017-08-21 | $48.57 | $48.57 | $48.57 | $48.57 | $44.58 | 0 |
2017-08-18 | $48.57 | $48.57 | $48.57 | $48.57 | $44.58 | 0 |
2017-08-17 | $48.57 | $48.57 | $48.57 | $48.57 | $44.58 | 12 |
2017-08-16 | $48.57 | $48.57 | $48.57 | $48.57 | $44.58 | 16 |
2017-08-15 | $48.57 | $48.57 | $48.57 | $48.57 | $44.58 | 0 |
2017-08-14 | $48.57 | $48.57 | $48.57 | $48.57 | $44.58 | 0 |
2017-08-11 | $48.57 | $48.57 | $48.57 | $48.57 | $44.58 | 62 |
2017-08-10 | $48.57 | $48.57 | $48.57 | $48.57 | $44.58 | 6 |
2017-08-09 | $48.55 | $48.57 | $48.55 | $48.57 | $44.58 | 737 |
2017-08-08 | $48.96 | $48.96 | $48.73 | $48.79 | $44.77 | 1,325 |
2017-08-07 | $48.83 | $48.83 | $48.80 | $48.82 | $44.80 | 980 |
2017-08-04 | $48.74 | $48.74 | $48.74 | $48.74 | $44.73 | 0 |
2017-08-03 | $48.74 | $48.74 | $48.74 | $48.74 | $44.73 | 428 |
2017-08-02 | $48.80 | $48.80 | $48.80 | $48.80 | $44.78 | 0 |
2017-08-01 | $48.80 | $48.80 | $48.80 | $48.80 | $44.78 | 0 |
2017-07-31 | $48.80 | $48.80 | $48.80 | $48.80 | $44.78 | 101 |
2017-07-28 | $48.62 | $48.62 | $48.62 | $48.62 | $44.62 | 0 |
2017-07-27 | $48.62 | $48.62 | $48.62 | $48.62 | $44.62 | 427 |
2017-07-26 | $48.74 | $48.74 | $48.74 | $48.74 | $44.73 | 0 |
2017-07-25 | $48.74 | $48.74 | $48.74 | $48.74 | $44.73 | 0 |
2017-07-24 | $48.74 | $48.74 | $48.74 | $48.74 | $44.73 | 0 |
2017-07-21 | $48.74 | $48.74 | $48.74 | $48.74 | $44.73 | 0 |
2017-07-20 | $48.74 | $48.74 | $48.74 | $48.74 | $44.73 | 261 |
2017-07-19 | $48.37 | $48.37 | $48.37 | $48.37 | $44.39 | 1 |
2017-07-18 | $48.37 | $48.37 | $48.37 | $48.37 | $44.39 | 1,100 |
2017-07-17 | $48.23 | $48.23 | $48.23 | $48.23 | $44.26 | 1 |
2017-07-14 | $48.23 | $48.23 | $48.23 | $48.23 | $44.26 | 0 |
2017-07-13 | $48.23 | $48.23 | $48.23 | $48.23 | $44.26 | 5 |
2017-07-12 | $48.23 | $48.23 | $48.23 | $48.23 | $44.26 | 902 |
2017-07-11 | $48.25 | $48.25 | $48.25 | $48.25 | $44.28 | 1 |
2017-07-10 | $48.25 | $48.25 | $48.25 | $48.25 | $44.28 | 436 |
2017-07-07 | $48.50 | $48.50 | $48.50 | $48.50 | $44.51 | 0 |
2017-07-06 | $48.50 | $48.50 | $48.50 | $48.50 | $44.51 | 8 |
2017-07-05 | $48.50 | $48.50 | $48.50 | $48.50 | $44.51 | 14 |
2017-07-03 | $48.50 | $48.50 | $48.50 | $48.50 | $44.51 | 104 |
2017-06-30 | $48.31 | $48.31 | $48.31 | $48.31 | $44.33 | 8 |
2017-06-29 | $48.31 | $48.31 | $48.31 | $48.31 | $44.33 | 0 |
2017-06-28 | $48.31 | $48.31 | $48.31 | $48.31 | $44.33 | 2 |
2017-06-27 | $48.31 | $48.31 | $48.31 | $48.31 | $44.33 | 40 |
2017-06-26 | $48.31 | $48.31 | $48.31 | $48.31 | $44.33 | 103 |
2017-06-23 | $48.31 | $48.31 | $48.31 | $48.31 | $44.33 | 0 |
2017-06-22 | $48.31 | $48.31 | $48.31 | $48.31 | $44.33 | 0 |
2017-06-21 | $48.31 | $48.31 | $48.31 | $48.31 | $44.33 | 1 |
2017-06-20 | $48.51 | $48.51 | $48.51 | $48.51 | $44.33 | 310 |
2017-06-19 | $48.75 | $48.75 | $48.75 | $48.75 | $44.55 | 380 |
2017-06-16 | $48.20 | $48.20 | $48.20 | $48.20 | $44.05 | 1 |
2017-06-15 | $48.20 | $48.20 | $48.20 | $48.20 | $44.05 | 0 |
2017-06-14 | $48.20 | $48.20 | $48.20 | $48.20 | $44.05 | 10 |
2017-06-13 | $48.20 | $48.20 | $48.20 | $48.20 | $44.05 | 0 |
2017-06-12 | $48.18 | $48.20 | $48.18 | $48.20 | $44.05 | 1,500 |
2017-06-09 | $47.78 | $47.78 | $47.78 | $47.78 | $43.66 | 0 |
2017-06-08 | $47.78 | $47.78 | $47.78 | $47.78 | $43.66 | 0 |
2017-06-07 | $47.78 | $47.78 | $47.78 | $47.78 | $43.66 | 0 |
2017-06-06 | $47.78 | $47.78 | $47.78 | $47.78 | $43.66 | 0 |
2017-06-05 | $47.78 | $47.78 | $47.78 | $47.78 | $43.66 | 1 |
2017-06-02 | $47.78 | $47.78 | $47.78 | $47.78 | $43.66 | 2 |
2017-06-01 | $47.78 | $47.78 | $47.78 | $47.78 | $43.66 | 234 |
2017-05-31 | $47.60 | $47.60 | $47.60 | $47.60 | $43.50 | 0 |
2017-05-30 | $47.60 | $47.60 | $47.60 | $47.60 | $43.50 | 0 |
2017-05-26 | $47.60 | $47.60 | $47.60 | $47.60 | $43.50 | 10 |
2017-05-25 | $47.55 | $47.60 | $47.55 | $47.60 | $43.50 | 242 |
2017-05-24 | $46.96 | $46.96 | $46.96 | $46.96 | $42.91 | 1 |
2017-05-23 | $46.96 | $46.96 | $46.96 | $46.96 | $42.91 | 0 |
2017-05-22 | $46.96 | $46.96 | $46.96 | $46.96 | $42.91 | 1 |
2017-05-19 | $46.96 | $46.96 | $46.96 | $46.96 | $42.91 | 100 |
2017-05-18 | $46.90 | $46.90 | $46.90 | $46.90 | $42.86 | 212 |
2017-05-17 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 31 |
2017-05-16 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 2 |
2017-05-15 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 2 |
2017-05-12 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 47 |
2017-05-11 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 0 |
2017-05-10 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 98 |
2017-05-09 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 23 |
2017-05-08 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 0 |
2017-05-05 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 75 |
2017-05-04 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 50 |
2017-05-03 | $47.25 | $47.25 | $47.25 | $47.25 | $43.18 | 155 |
2017-05-02 | $47.47 | $47.47 | $47.47 | $47.47 | $43.38 | 0 |
2017-05-01 | $47.47 | $47.47 | $47.47 | $47.47 | $43.38 | 0 |
2017-04-28 | $47.47 | $47.47 | $47.47 | $47.47 | $43.38 | 0 |
2017-04-27 | $47.47 | $47.47 | $47.47 | $47.47 | $43.38 | 0 |
2017-04-26 | $47.47 | $47.47 | $47.47 | $47.47 | $43.38 | 4 |
2017-04-25 | $47.47 | $47.47 | $47.47 | $47.47 | $43.38 | 118 |
2017-04-24 | $47.03 | $47.10 | $47.03 | $47.10 | $43.04 | 2,050 |
2017-04-21 | $46.47 | $46.47 | $46.47 | $46.47 | $42.47 | 0 |
2017-04-20 | $46.47 | $46.47 | $46.47 | $46.47 | $42.47 | 2 |
2017-04-19 | $46.47 | $46.47 | $46.47 | $46.47 | $42.47 | 0 |
2017-04-18 | $46.47 | $46.47 | $46.47 | $46.47 | $42.47 | 0 |
2017-04-17 | $46.58 | $46.58 | $46.46 | $46.47 | $42.47 | 950 |
2017-04-13 | $47.01 | $47.01 | $47.01 | $47.01 | $42.96 | 25 |
2017-04-12 | $47.01 | $47.01 | $47.01 | $47.01 | $42.96 | 0 |
2017-04-11 | $47.01 | $47.01 | $47.01 | $47.01 | $42.96 | 1 |
2017-04-10 | $46.95 | $47.01 | $46.95 | $47.01 | $42.96 | 934 |
2017-04-07 | $46.90 | $46.90 | $46.90 | $46.90 | $42.86 | 38 |
2017-04-06 | $46.90 | $46.90 | $46.90 | $46.90 | $42.86 | 1,000 |
2017-04-05 | $46.75 | $46.75 | $46.75 | $46.75 | $42.72 | 5 |
2017-04-04 | $46.75 | $46.75 | $46.75 | $46.75 | $42.72 | 3 |
2017-04-03 | $46.75 | $46.75 | $46.75 | $46.75 | $42.72 | 2,600 |
2017-03-31 | $47.07 | $47.08 | $47.07 | $47.08 | $43.02 | 307 |
2017-03-30 | $46.47 | $46.47 | $46.47 | $46.47 | $42.47 | 4 |
2017-03-29 | $46.47 | $46.47 | $46.47 | $46.47 | $42.47 | 52 |
2017-03-28 | $46.47 | $46.47 | $46.47 | $46.47 | $42.47 | 0 |
2017-03-27 | $46.46 | $46.47 | $46.41 | $46.47 | $42.47 | 2,202 |
2017-03-24 | $46.54 | $46.54 | $46.54 | $46.54 | $42.53 | 0 |
2017-03-23 | $46.54 | $46.54 | $46.54 | $46.54 | $42.53 | 0 |
2017-03-22 | $46.58 | $46.58 | $46.54 | $46.54 | $42.53 | 525 |
2017-03-21 | $46.82 | $46.82 | $46.82 | $46.82 | $42.67 | 216 |
2017-03-20 | $47.67 | $47.67 | $47.67 | $47.67 | $43.45 | 15 |
2017-03-17 | $47.67 | $47.67 | $47.67 | $47.67 | $43.45 | 3 |
2017-03-16 | $47.67 | $47.67 | $47.67 | $47.67 | $43.45 | 0 |
2017-03-15 | $47.67 | $47.67 | $47.67 | $47.67 | $43.45 | 300 |
2017-03-14 | $47.08 | $47.13 | $47.08 | $47.13 | $42.96 | 3,350 |
2017-03-13 | $47.28 | $47.28 | $47.28 | $47.28 | $43.10 | 121 |
2017-03-10 | $47.15 | $47.15 | $47.15 | $47.15 | $42.98 | 2 |
2017-03-09 | $47.14 | $47.15 | $47.14 | $47.15 | $42.98 | 2,004 |
2017-03-08 | $47.32 | $47.33 | $47.32 | $47.33 | $43.14 | 368 |
2017-03-07 | $47.59 | $47.59 | $47.59 | $47.59 | $43.38 | 15 |
2017-03-06 | $47.59 | $47.59 | $47.59 | $47.59 | $43.38 | 3 |
2017-03-03 | $47.59 | $47.59 | $47.59 | $47.59 | $43.38 | 501 |
2017-03-02 | $47.30 | $47.30 | $47.30 | $47.30 | $43.11 | 26 |
2017-03-01 | $47.30 | $47.30 | $47.30 | $47.30 | $43.11 | 43 |
2017-02-28 | $47.44 | $47.44 | $47.30 | $47.30 | $43.11 | 218 |
2017-02-27 | $47.27 | $47.27 | $47.27 | $47.27 | $43.09 | 1 |
2017-02-24 | $47.27 | $47.27 | $47.27 | $47.27 | $43.09 | 3 |
2017-02-23 | $47.27 | $47.27 | $47.27 | $47.27 | $43.09 | 0 |
2017-02-22 | $47.27 | $47.27 | $47.27 | $47.27 | $43.09 | 1,011 |
2017-02-21 | $47.11 | $47.28 | $47.11 | $47.28 | $43.10 | 705 |
2017-02-17 | $46.69 | $46.69 | $46.69 | $46.69 | $42.56 | 501 |
2017-02-16 | $46.66 | $46.66 | $46.66 | $46.66 | $42.53 | 0 |
2017-02-15 | $46.66 | $46.66 | $46.66 | $46.66 | $42.53 | 1 |
2017-02-14 | $46.66 | $46.66 | $46.66 | $46.66 | $42.53 | 125 |
2017-02-13 | $46.39 | $46.63 | $46.39 | $46.63 | $42.50 | 2,282 |
2017-02-10 | $45.96 | $45.96 | $45.96 | $45.96 | $41.89 | 0 |
2017-02-09 | $45.96 | $45.96 | $45.96 | $45.96 | $41.89 | 0 |
2017-02-08 | $45.96 | $45.96 | $45.96 | $45.96 | $41.89 | 40 |
2017-02-07 | $45.96 | $45.96 | $45.96 | $45.96 | $41.89 | 0 |
2017-02-06 | $45.97 | $45.97 | $45.96 | $45.96 | $41.89 | 2,000 |
2017-02-03 | $45.44 | $45.44 | $45.44 | $45.44 | $41.42 | 0 |
2017-02-02 | $45.44 | $45.44 | $45.44 | $45.44 | $41.42 | 1,150 |
2017-02-01 | $45.51 | $45.51 | $45.51 | $45.51 | $41.48 | 0 |
2017-01-31 | $45.51 | $45.51 | $45.51 | $45.51 | $41.48 | 1,001 |
2017-01-30 | $45.70 | $45.70 | $45.70 | $45.70 | $41.66 | 50 |
2017-01-27 | $45.71 | $45.71 | $45.70 | $45.70 | $41.66 | 1,700 |
2017-01-26 | $45.90 | $45.90 | $45.90 | $45.90 | $41.84 | 1 |
2017-01-25 | $45.90 | $45.90 | $45.90 | $45.90 | $41.84 | 257 |
2017-01-24 | $45.66 | $45.66 | $45.66 | $45.66 | $41.62 | 241 |
2017-01-23 | $45.59 | $45.59 | $45.33 | $45.33 | $41.32 | 533 |
2017-01-20 | $45.24 | $45.24 | $45.24 | $45.24 | $41.24 | 0 |
2017-01-19 | $45.24 | $45.24 | $45.24 | $45.24 | $41.24 | 1,000 |
2017-01-18 | $45.61 | $45.61 | $45.61 | $45.61 | $41.57 | 0 |
2017-01-17 | $45.61 | $45.61 | $45.61 | $45.61 | $41.57 | 1,100 |
2017-01-13 | $45.66 | $45.66 | $45.66 | $45.66 | $41.62 | 0 |
2017-01-12 | $45.66 | $45.66 | $45.66 | $45.66 | $41.62 | 0 |
2017-01-11 | $45.66 | $45.66 | $45.66 | $45.66 | $41.62 | 0 |
2017-01-10 | $45.66 | $45.66 | $45.66 | $45.66 | $41.62 | 187 |
2017-01-09 | $45.62 | $45.62 | $45.62 | $45.62 | $41.58 | 174 |
2017-01-06 | $45.69 | $45.71 | $45.69 | $45.71 | $41.66 | 1,487 |
2017-01-05 | $45.15 | $45.15 | $45.15 | $45.15 | $41.15 | 35 |
2017-01-04 | $45.15 | $45.15 | $45.15 | $45.15 | $41.15 | 43 |
2017-01-03 | $45.21 | $45.21 | $45.15 | $45.15 | $41.15 | 569 |
2016-12-30 | $45.43 | $45.43 | $45.43 | $45.43 | $41.41 | 50 |
2016-12-29 | $45.43 | $45.43 | $45.43 | $45.43 | $41.41 | 50 |
2016-12-28 | $45.46 | $45.46 | $45.43 | $45.43 | $41.41 | 200 |
2016-12-27 | $45.53 | $45.53 | $45.53 | $45.53 | $41.50 | 5 |
2016-12-23 | $45.53 | $45.53 | $45.53 | $45.53 | $41.50 | 0 |
2016-12-22 | $45.53 | $45.53 | $45.53 | $45.53 | $41.50 | 10 |
2016-12-21 | $45.55 | $45.55 | $45.53 | $45.53 | $41.50 | 301 |
2016-12-20 | $45.91 | $45.91 | $45.91 | $45.91 | $41.50 | 50 |
2016-12-19 | $45.91 | $45.91 | $45.91 | $45.91 | $41.50 | 59 |
2016-12-16 | $45.91 | $45.91 | $45.91 | $45.91 | $41.50 | 0 |
2016-12-15 | $45.92 | $45.92 | $45.91 | $45.91 | $41.50 | 300 |
2016-12-14 | $46.02 | $46.02 | $46.02 | $46.02 | $41.60 | 0 |
2016-12-13 | $46.00 | $46.02 | $46.00 | $46.02 | $41.60 | 200 |
2016-12-12 | $46.07 | $46.07 | $45.87 | $45.87 | $41.46 | 400 |
2016-12-09 | $45.78 | $45.78 | $45.78 | $45.78 | $41.38 | 2,811 |
2016-12-08 | $44.75 | $44.75 | $44.75 | $44.75 | $40.45 | 0 |
2016-12-07 | $44.75 | $44.75 | $44.75 | $44.75 | $40.45 | 0 |
2016-12-06 | $44.82 | $44.82 | $44.75 | $44.75 | $40.45 | 1,235 |
2016-12-05 | $44.50 | $44.50 | $44.50 | $44.50 | $40.22 | 0 |
2016-12-02 | $44.50 | $44.50 | $44.50 | $44.50 | $40.22 | 0 |
2016-12-01 | $44.50 | $44.50 | $44.50 | $44.50 | $40.22 | 15 |
2016-11-30 | $44.50 | $44.50 | $44.50 | $44.50 | $40.22 | 1 |
2016-11-29 | $44.50 | $44.50 | $44.50 | $44.50 | $40.22 | 0 |
2016-11-28 | $44.50 | $44.50 | $44.50 | $44.50 | $40.22 | 400 |
2016-11-25 | $44.47 | $44.47 | $44.47 | $44.47 | $40.20 | 1 |
2016-11-23 | $44.47 | $44.47 | $44.47 | $44.47 | $40.20 | 71 |
2016-11-22 | $44.47 | $44.47 | $44.47 | $44.47 | $40.20 | 201 |
2016-11-21 | $43.95 | $43.95 | $43.95 | $43.95 | $39.73 | 0 |
2016-11-18 | $43.95 | $43.95 | $43.95 | $43.95 | $39.73 | 0 |
2016-11-17 | $43.95 | $43.95 | $43.95 | $43.95 | $39.73 | 0 |
2016-11-16 | $43.93 | $43.95 | $43.93 | $43.95 | $39.73 | 1,504 |
2016-11-15 | $43.70 | $43.70 | $43.70 | $43.70 | $39.50 | 0 |
2016-11-14 | $43.70 | $43.70 | $43.70 | $43.70 | $39.50 | 0 |
2016-11-11 | $43.70 | $43.70 | $43.70 | $43.70 | $39.50 | 276 |
2016-11-10 | $43.56 | $43.56 | $43.56 | $43.56 | $39.37 | 1 |
2016-11-09 | $43.56 | $43.56 | $43.56 | $43.56 | $39.37 | 277 |
2016-11-08 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-11-07 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 20 |
2016-11-04 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-11-03 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 2 |
2016-11-02 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-11-01 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-31 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-28 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-27 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-26 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-25 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-24 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 11 |
2016-10-21 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-20 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-19 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-18 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-17 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 7 |
2016-10-14 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-13 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-12 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-11 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 3 |
2016-10-10 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 40 |
2016-10-07 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-06 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-05 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-04 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 0 |
2016-10-03 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 1 |
2016-09-30 | $43.12 | $43.12 | $43.12 | $43.12 | $38.98 | 3 |
2016-09-29 | $43.40 | $43.40 | $43.40 | $43.40 | $39.23 | 0 |
2016-09-28 | $43.40 | $43.40 | $43.40 | $43.40 | $39.23 | 0 |
2016-09-27 | $43.40 | $43.40 | $43.40 | $43.40 | $39.23 | 0 |
2016-09-26 | $43.40 | $43.40 | $43.40 | $43.40 | $39.23 | 0 |
2016-09-23 | $43.40 | $43.40 | $43.40 | $43.40 | $39.23 | 0 |
2016-09-22 | $43.40 | $43.40 | $43.40 | $43.40 | $39.23 | 0 |
2016-09-21 | $43.40 | $43.40 | $43.40 | $43.40 | $39.23 | 0 |
2016-09-20 | $43.40 | $43.40 | $43.40 | $43.40 | $38.98 | 0 |
2016-09-19 | $43.40 | $43.40 | $43.40 | $43.40 | $38.98 | 225 |
2016-09-16 | $43.27 | $43.27 | $43.27 | $43.27 | $38.87 | 0 |
2016-09-15 | $43.27 | $43.27 | $43.27 | $43.27 | $38.87 | 0 |
2016-09-14 | $43.27 | $43.27 | $43.27 | $43.27 | $38.87 | 0 |
2016-09-13 | $43.27 | $43.27 | $43.27 | $43.27 | $38.87 | 0 |
2016-09-12 | $43.27 | $43.27 | $43.27 | $43.27 | $38.87 | 270 |
2016-09-09 | $44.24 | $44.24 | $44.24 | $44.24 | $39.74 | 0 |
2016-09-08 | $44.24 | $44.24 | $44.24 | $44.24 | $39.74 | 0 |
2016-09-07 | $44.24 | $44.24 | $44.24 | $44.24 | $39.74 | 0 |
2016-09-06 | $44.11 | $44.24 | $44.11 | $44.24 | $39.74 | 539 |
2016-09-02 | $44.25 | $44.25 | $44.25 | $44.25 | $39.75 | 20 |
2016-09-01 | $44.25 | $44.25 | $44.25 | $44.25 | $39.75 | 0 |
2016-08-31 | $44.25 | $44.25 | $44.25 | $44.25 | $39.75 | 0 |
2016-08-30 | $44.25 | $44.25 | $44.25 | $44.25 | $39.75 | 0 |
2016-08-29 | $44.27 | $44.27 | $44.25 | $44.25 | $39.75 | 500 |
2016-08-26 | $44.48 | $44.48 | $44.48 | $44.48 | $39.95 | 20 |
2016-08-25 | $44.48 | $44.48 | $44.48 | $44.48 | $39.95 | 25,000 |
2016-08-24 | $44.48 | $44.48 | $44.48 | $44.48 | $39.95 | 0 |
2016-08-23 | $44.48 | $44.48 | $44.48 | $44.48 | $39.95 | 0 |
2016-08-22 | $44.48 | $44.48 | $44.48 | $44.48 | $39.95 | 0 |
2016-08-19 | $44.48 | $44.48 | $44.48 | $44.48 | $39.95 | 0 |
2016-08-18 | $44.48 | $44.48 | $44.48 | $44.48 | $39.95 | 0 |
2016-08-17 | $44.48 | $44.48 | $44.48 | $44.48 | $39.95 | 0 |
2016-08-16 | $44.48 | $44.48 | $44.48 | $44.48 | $39.95 | 0 |
2016-08-15 | $44.48 | $44.48 | $44.48 | $44.48 | $39.95 | 200 |
2016-08-12 | $44.33 | $44.33 | $44.33 | $44.33 | $39.82 | 135 |
2016-08-11 | $44.22 | $44.22 | $44.22 | $44.22 | $39.72 | 0 |
2016-08-10 | $44.22 | $44.22 | $44.22 | $44.22 | $39.72 | 5 |
2016-08-09 | $44.22 | $44.22 | $44.22 | $44.22 | $39.72 | 0 |
2016-08-08 | $44.23 | $44.23 | $44.22 | $44.22 | $39.72 | 270 |
2016-08-05 | $43.75 | $43.75 | $43.75 | $43.75 | $39.30 | 30 |
2016-08-04 | $43.75 | $43.75 | $43.75 | $43.75 | $39.30 | 0 |
2016-08-03 | $43.75 | $43.75 | $43.75 | $43.75 | $39.30 | 0 |
2016-08-02 | $43.75 | $43.75 | $43.75 | $43.75 | $39.30 | 0 |
2016-08-01 | $43.75 | $43.75 | $43.75 | $43.75 | $39.30 | 300 |
2016-07-29 | $44.07 | $44.07 | $44.07 | $44.07 | $39.58 | 0 |
2016-07-28 | $44.07 | $44.07 | $44.07 | $44.07 | $39.58 | 0 |
2016-07-27 | $44.07 | $44.07 | $44.07 | $44.07 | $39.58 | 22 |
2016-07-26 | $44.07 | $44.07 | $44.07 | $44.07 | $39.58 | 0 |
2016-07-25 | $44.13 | $44.13 | $44.07 | $44.07 | $39.58 | 325 |
2016-07-22 | $44.22 | $44.22 | $44.22 | $44.22 | $39.72 | 263 |
2016-07-21 | $44.28 | $44.28 | $44.28 | $44.28 | $39.77 | 0 |
2016-07-20 | $44.28 | $44.28 | $44.28 | $44.28 | $39.77 | 0 |
2016-07-19 | $44.28 | $44.28 | $44.28 | $44.28 | $39.77 | 10 |
2016-07-18 | $44.18 | $44.28 | $44.18 | $44.28 | $39.77 | 625 |
2016-07-15 | $44.08 | $44.08 | $44.08 | $44.08 | $39.59 | 0 |
2016-07-14 | $44.08 | $44.08 | $44.08 | $44.08 | $39.59 | 0 |
2016-07-13 | $44.08 | $44.08 | $44.08 | $44.08 | $39.59 | 0 |
2016-07-12 | $44.08 | $44.08 | $44.08 | $44.08 | $39.59 | 159 |
2016-07-11 | $43.53 | $43.53 | $43.53 | $43.53 | $39.09 | 12 |
2016-07-08 | $43.53 | $43.53 | $43.53 | $43.53 | $39.09 | 565 |
2016-07-07 | $42.81 | $42.81 | $42.81 | $42.81 | $38.45 | 0 |
2016-07-06 | $42.81 | $42.81 | $42.81 | $42.81 | $38.45 | 0 |
2016-07-05 | $42.67 | $42.81 | $42.67 | $42.81 | $38.45 | 456 |
2016-07-01 | $42.91 | $42.91 | $42.91 | $42.91 | $38.54 | 5 |
2016-06-30 | $42.89 | $42.91 | $42.89 | $42.91 | $38.54 | 400 |
2016-06-29 | $41.46 | $41.46 | $41.46 | $41.46 | $37.24 | 0 |
2016-06-28 | $41.39 | $41.53 | $41.39 | $41.46 | $37.24 | 756 |
2016-06-27 | $42.14 | $42.14 | $42.14 | $42.14 | $37.85 | 0 |
2016-06-24 | $42.18 | $42.18 | $42.14 | $42.14 | $37.85 | 1,275 |
2016-06-23 | $42.79 | $42.79 | $42.79 | $42.79 | $38.43 | 1 |
2016-06-22 | $42.79 | $42.79 | $42.79 | $42.79 | $38.43 | 120 |
2016-06-21 | $42.75 | $42.75 | $42.75 | $42.75 | $38.24 | 0 |
2016-06-20 | $42.75 | $42.75 | $42.75 | $42.75 | $38.24 | 118 |
2016-06-17 | $42.46 | $42.46 | $42.46 | $42.46 | $37.98 | 275 |
2016-06-16 | $43.31 | $43.31 | $43.31 | $43.31 | $38.74 | 0 |
2016-06-15 | $43.31 | $43.31 | $43.31 | $43.31 | $38.74 | 0 |
2016-06-14 | $43.31 | $43.31 | $43.31 | $43.31 | $38.74 | 0 |
2016-06-13 | $43.31 | $43.31 | $43.31 | $43.31 | $38.74 | 0 |
2016-06-10 | $43.31 | $43.31 | $43.31 | $43.31 | $38.74 | 0 |
2016-06-09 | $43.24 | $43.31 | $43.24 | $43.31 | $38.74 | 675 |
2016-06-08 | $43.40 | $43.43 | $43.31 | $43.31 | $38.74 | 1,045 |
2016-06-07 | $43.00 | $43.00 | $43.00 | $43.00 | $38.47 | 0 |
2016-06-06 | $43.00 | $43.00 | $43.00 | $43.00 | $38.47 | 0 |
2016-06-03 | $43.00 | $43.00 | $43.00 | $43.00 | $38.47 | 0 |
2016-06-02 | $43.00 | $43.00 | $43.00 | $43.00 | $38.47 | 600 |
2016-06-01 | $42.76 | $42.93 | $42.76 | $42.93 | $38.40 | 920 |
2016-05-31 | $42.90 | $42.90 | $42.84 | $42.84 | $38.32 | 330 |
2016-05-27 | $42.90 | $42.90 | $42.90 | $42.90 | $38.38 | 1,000 |
2016-05-26 | $42.89 | $42.89 | $42.84 | $42.84 | $38.32 | 267 |
2016-05-25 | $42.88 | $42.88 | $42.88 | $42.88 | $38.36 | 100 |
2016-05-24 | $42.45 | $42.45 | $42.45 | $42.45 | $37.97 | 100 |
2016-05-23 | $42.15 | $42.15 | $42.15 | $42.15 | $37.71 | 130 |
2016-05-20 | $42.15 | $42.18 | $42.15 | $42.18 | $37.73 | 299 |
2016-05-19 | $41.80 | $41.80 | $41.80 | $41.80 | $37.39 | 170 |
2016-05-18 | $42.03 | $42.03 | $41.96 | $41.96 | $37.54 | 381 |
2016-05-17 | $42.35 | $42.35 | $42.35 | $42.35 | $37.88 | 30 |
2016-05-16 | $42.35 | $42.35 | $42.35 | $42.35 | $37.88 | 530 |
2016-05-13 | $42.28 | $42.28 | $42.15 | $42.15 | $37.71 | 951 |
2016-05-12 | $42.28 | $42.43 | $42.24 | $42.43 | $37.96 | 450 |
2016-05-11 | $42.69 | $42.69 | $42.46 | $42.46 | $37.98 | 2,300 |
2016-05-10 | $42.39 | $42.39 | $42.39 | $42.39 | $37.92 | 0 |
2016-05-09 | $42.18 | $42.53 | $42.18 | $42.39 | $37.92 | 3,201 |
2016-05-06 | $42.16 | $42.16 | $42.16 | $42.16 | $37.71 | 112 |
2016-05-05 | $42.11 | $42.11 | $42.11 | $42.11 | $37.67 | 0 |
2016-05-04 | $42.24 | $42.24 | $42.11 | $42.11 | $37.67 | 995 |
2016-05-03 | $42.70 | $42.70 | $42.70 | $42.70 | $38.20 | 0 |
2016-05-02 | $42.63 | $42.72 | $42.60 | $42.70 | $38.20 | 2,725 |
2016-04-29 | $42.91 | $42.91 | $42.91 | $42.91 | $38.39 | 0 |
2016-04-28 | $43.63 | $43.63 | $42.91 | $42.91 | $38.39 | 3,015 |
2016-04-27 | $42.90 | $43.00 | $42.90 | $43.00 | $38.47 | 4,295 |
2016-04-26 | $42.82 | $42.87 | $42.80 | $42.87 | $38.35 | 5,062 |
2016-04-25 | $42.97 | $42.97 | $42.97 | $42.97 | $38.44 | 70 |
2016-04-22 | $42.97 | $42.97 | $42.97 | $42.97 | $38.44 | 0 |
2016-04-21 | $42.97 | $42.97 | $42.97 | $42.97 | $38.44 | 0 |
2016-04-20 | $42.82 | $42.97 | $42.82 | $42.97 | $38.44 | 526 |
2016-04-19 | $42.82 | $42.82 | $42.80 | $42.80 | $38.29 | 558 |
2016-04-18 | $42.09 | $42.09 | $42.09 | $42.09 | $37.65 | 0 |
2016-04-15 | $42.09 | $42.09 | $42.09 | $42.09 | $37.65 | 52 |
2016-04-14 | $42.09 | $42.09 | $42.09 | $42.09 | $37.65 | 99 |
2016-04-13 | $42.09 | $42.09 | $42.09 | $42.09 | $37.65 | 562 |
2016-04-12 | $41.43 | $41.43 | $41.43 | $41.43 | $37.06 | 149 |
2016-04-11 | $41.32 | $41.32 | $41.32 | $41.32 | $36.96 | 0 |
2016-04-08 | $41.32 | $41.32 | $41.32 | $41.32 | $36.96 | 1 |
2016-04-07 | $41.32 | $41.32 | $41.32 | $41.32 | $36.96 | 550 |
2016-04-06 | $41.29 | $41.29 | $41.29 | $41.29 | $36.94 | 0 |
2016-04-05 | $41.29 | $41.29 | $41.29 | $41.29 | $36.94 | 145 |
2016-04-04 | $41.71 | $41.71 | $41.71 | $41.71 | $37.31 | 3 |
2016-04-01 | $41.71 | $41.71 | $41.71 | $41.71 | $37.31 | 2 |
2016-03-31 | $42.10 | $42.10 | $42.10 | $42.10 | $37.66 | 0 |
2016-03-30 | $42.10 | $42.10 | $42.10 | $42.10 | $37.66 | 0 |
2016-03-29 | $42.10 | $42.10 | $42.10 | $42.10 | $37.66 | 0 |
2016-03-28 | $42.10 | $42.10 | $42.10 | $42.10 | $37.66 | 0 |
2016-03-24 | $42.10 | $42.10 | $42.10 | $42.10 | $37.66 | 0 |
2016-03-23 | $42.10 | $42.10 | $42.10 | $42.10 | $37.66 | 0 |
2016-03-22 | $41.82 | $42.10 | $41.82 | $42.10 | $37.32 | 513 |
2016-03-21 | $41.14 | $41.14 | $41.14 | $41.14 | $36.47 | 0 |
2016-03-18 | $41.14 | $41.14 | $41.14 | $41.14 | $36.47 | 0 |
2016-03-17 | $41.14 | $41.14 | $41.14 | $41.14 | $36.47 | 0 |
2016-03-16 | $41.20 | $41.20 | $41.14 | $41.14 | $36.47 | 542 |
2016-03-15 | $41.21 | $41.23 | $41.21 | $41.22 | $36.55 | 591 |
2016-03-14 | $40.62 | $40.62 | $40.62 | $40.62 | $36.01 | 0 |
2016-03-11 | $40.62 | $40.62 | $40.62 | $40.62 | $36.01 | 0 |
2016-03-10 | $40.62 | $40.62 | $40.62 | $40.62 | $36.01 | 0 |
2016-03-09 | $40.62 | $40.62 | $40.62 | $40.62 | $36.01 | 100 |
2016-03-08 | $39.84 | $39.84 | $39.84 | $39.84 | $35.32 | 0 |
2016-03-07 | $39.84 | $39.84 | $39.84 | $39.84 | $35.32 | 25,024 |
2016-03-04 | $39.84 | $39.84 | $39.84 | $39.84 | $35.32 | 20 |
2016-03-03 | $39.84 | $39.84 | $39.84 | $39.84 | $35.32 | 0 |
2016-03-02 | $39.84 | $39.84 | $39.84 | $39.84 | $35.32 | 0 |
2016-03-01 | $39.84 | $39.84 | $39.84 | $39.84 | $35.32 | 56 |
2016-02-29 | $39.84 | $39.84 | $39.84 | $39.84 | $35.32 | 0 |
2016-02-26 | $39.84 | $39.84 | $39.84 | $39.84 | $35.32 | 20 |
2016-02-25 | $39.84 | $39.84 | $39.84 | $39.84 | $35.32 | 580 |
2016-02-24 | $39.23 | $39.23 | $39.23 | $39.23 | $34.78 | 0 |
2016-02-23 | $39.23 | $39.23 | $39.23 | $39.23 | $34.78 | 0 |
2016-02-22 | $39.23 | $39.23 | $39.23 | $39.23 | $34.78 | 20 |
2016-02-19 | $39.23 | $39.23 | $39.23 | $39.23 | $34.78 | 0 |
2016-02-18 | $39.23 | $39.23 | $39.23 | $39.23 | $34.78 | 582 |
2016-02-17 | $38.45 | $38.45 | $38.45 | $38.45 | $34.09 | 100 |
2016-02-16 | $38.45 | $38.45 | $38.45 | $38.45 | $34.09 | 0 |
2016-02-12 | $38.45 | $38.45 | $38.45 | $38.45 | $34.09 | 20 |
2016-02-11 | $38.45 | $38.45 | $38.45 | $38.45 | $34.09 | 1 |
2016-02-10 | $38.45 | $38.45 | $38.45 | $38.45 | $34.09 | 200 |
2016-02-09 | $38.61 | $38.61 | $38.61 | $38.61 | $34.23 | 50 |
2016-02-08 | $38.61 | $38.61 | $38.61 | $38.61 | $34.23 | 0 |
2016-02-05 | $38.61 | $38.61 | $38.61 | $38.61 | $34.23 | 1 |
2016-02-04 | $38.61 | $38.61 | $38.61 | $38.61 | $34.23 | 0 |
2016-02-03 | $38.90 | $38.90 | $38.61 | $38.61 | $34.23 | 250 |
2016-02-02 | $38.78 | $38.78 | $38.78 | $38.78 | $34.38 | 100 |
2016-02-01 | $38.68 | $38.68 | $38.68 | $38.68 | $34.29 | 1 |
2016-01-29 | $38.68 | $38.68 | $38.68 | $38.68 | $34.29 | 0 |
2016-01-28 | $38.68 | $38.68 | $38.68 | $38.68 | $34.29 | 100 |
2016-01-27 | $38.76 | $38.76 | $38.76 | $38.76 | $34.37 | 0 |
2016-01-26 | $38.76 | $38.76 | $38.76 | $38.76 | $34.37 | 250 |
2016-01-25 | $38.52 | $38.52 | $38.52 | $38.52 | $34.15 | 0 |
2016-01-22 | $38.52 | $38.52 | $38.52 | $38.52 | $34.15 | 0 |
2016-01-21 | $38.52 | $38.52 | $38.52 | $38.52 | $34.15 | 0 |
2016-01-20 | $38.52 | $38.52 | $38.52 | $38.52 | $34.15 | 0 |
2016-01-19 | $38.52 | $38.52 | $38.52 | $38.52 | $34.15 | 10 |
2016-01-15 | $38.52 | $38.52 | $38.52 | $38.52 | $34.15 | 100 |
2016-01-14 | $39.81 | $39.81 | $39.81 | $39.81 | $35.29 | 0 |
2016-01-13 | $39.81 | $39.81 | $39.81 | $39.81 | $35.29 | 0 |
2016-01-12 | $39.81 | $39.81 | $39.81 | $39.81 | $35.29 | 100 |
2016-01-11 | $39.40 | $39.40 | $39.40 | $39.40 | $34.93 | 250 |
2016-01-08 | $40.96 | $40.96 | $40.96 | $40.96 | $36.31 | 0 |
2016-01-07 | $40.96 | $40.96 | $40.96 | $40.96 | $36.31 | 0 |
2016-01-06 | $40.96 | $40.96 | $40.96 | $40.96 | $36.31 | 0 |
2016-01-05 | $40.96 | $40.96 | $40.96 | $40.96 | $36.31 | 0 |
2016-01-04 | $40.97 | $40.97 | $40.96 | $40.96 | $36.31 | 350 |
2015-12-31 | $42.06 | $42.06 | $42.06 | $42.06 | $37.29 | 239 |
2015-12-30 | $42.94 | $42.94 | $42.94 | $42.94 | $38.07 | 0 |
2015-12-29 | $42.94 | $42.94 | $42.94 | $42.94 | $38.07 | 0 |
2015-12-28 | $42.94 | $42.94 | $42.94 | $42.94 | $38.07 | 0 |
2015-12-24 | $42.94 | $42.94 | $42.94 | $42.94 | $38.07 | 0 |
2015-12-23 | $42.94 | $42.94 | $42.94 | $42.94 | $38.07 | 0 |
2015-12-22 | $42.94 | $42.94 | $42.94 | $42.94 | $38.07 | 0 |
2015-12-21 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-18 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-17 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-16 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-15 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-14 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-11 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-10 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-09 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-08 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-07 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-04 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-03 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-02 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-12-01 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-11-30 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-11-27 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-11-25 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-11-24 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 0 |
2015-11-23 | $42.94 | $42.94 | $42.94 | $42.94 | $37.86 | 100 |
2015-11-20 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-19 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-18 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-17 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-16 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-13 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-12 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-11 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-10 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-09 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-06 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-05 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-04 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-03 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-11-02 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-10-30 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-10-29 | $42.50 | $42.50 | $42.50 | $42.50 | $37.47 | 0 |
2015-10-28 | $42.41 | $42.50 | $42.41 | $42.50 | $37.47 | 200 |
2015-10-27 | $42.21 | $42.21 | $42.21 | $42.21 | $37.22 | 100 |
2015-10-26 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 0 |
2015-10-23 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 0 |
2015-10-22 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 0 |
2015-10-21 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 0 |
2015-10-20 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 0 |
2015-10-19 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 0 |
2015-10-16 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 0 |
2015-10-15 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 0 |
2015-10-14 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 0 |
2015-10-13 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 0 |
2015-10-12 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 97,600 |
2015-10-09 | $41.41 | $41.41 | $41.41 | $41.41 | $36.51 | 100 |
2015-10-08 | $41.46 | $41.46 | $41.46 | $41.46 | $36.56 | 172 |
2015-10-07 | $39.72 | $39.72 | $39.72 | $39.72 | $35.02 | 0 |
2015-10-06 | $39.72 | $39.72 | $39.72 | $39.72 | $35.02 | 0 |
2015-10-05 | $39.72 | $39.72 | $39.72 | $39.72 | $35.02 | 0 |
2015-10-02 | $39.72 | $39.72 | $39.72 | $39.72 | $35.02 | 4,100 |
2015-10-01 | $39.36 | $39.36 | $39.36 | $39.36 | $34.71 | 0 |
2015-09-30 | $39.36 | $39.36 | $39.36 | $39.36 | $34.71 | 100 |
2015-09-29 | $38.59 | $38.59 | $38.59 | $38.59 | $34.03 | 0 |
2015-09-28 | $38.59 | $38.59 | $38.59 | $38.59 | $34.03 | 100 |
2015-09-25 | $39.70 | $39.70 | $39.70 | $39.70 | $35.01 | 0 |
2015-09-24 | $39.59 | $39.70 | $39.58 | $39.70 | $35.01 | 300 |
ProShares S&P 500 Ex-Technology ETF (SPXT) News Headlines
Recent ProShares S&P 500 Ex-Technology ETF (SPXT) News
Similar Companies to ProShares S&P 500 Ex-Technology ETF (SPXT) 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 | -- | -- | -- |