VictoryShares USAA MSCI USA Value Momentum ETF (ULVM) Exchange: NYSE ARCA
Data as of May 2, 2025
$81.71 ($1.53) 1.91%
VictoryShares USAA MSCI USA Value Momentum ETF - Daily Information
Click for more stock information on VictoryShares USAA MSCI USA Value Momentum ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $81.47 |
Previous Close | $81.71 |
High | $81.71 |
Low | $81.45 |
Adjusted Open | $81.47 |
Previous Adjusted Close | $81.71 |
Adjusted High | $81.71 |
Adjusted Low | $81.45 |
About VictoryShares USAA MSCI USA Value Momentum ETF (ULVM)
Under normal circumstances, the Fund seeks to achieve its investment objective by investing at least 80% of its assets in securities in the Index. MSCI, Inc. (the "Index Provider") constructs the Index in accordance with a rules-based methodology. The Index is designed to deliver exposure to equity securities of large- and mid-capitalization U.S. issuers within the MSCI USA Index (the "Parent Index") that have higher exposure to value and momentum factors, while also maintaining moderate Index turnover and lower realized volatility than traditional capitalization-weighted indexes. The value factor indicates how attractively a stock is priced relative to its fundamentals, such as book value and free cash flow. A value score is derived from a company's valuation ratios, e.g. forward price-to-earnings, share price-to-book value, and enterprise value to operating cash flow. The momentum factor indicates whether changes in a company's share price are trending up or down. A momentum score is calculated using a security's price trends over the last six months and last 12 months (except the previous month), adjusted for volatility. A security is only evaluated within a single sector. The Index Provider ranks each stock of the Parent Index based on its value and momentum scores, relative to their sector classification, and creates a composite score for each stock by equally weighting the stock's value and momentum score. The Index Provider then selects the top 25% of the ranked stocks of the Parent Index based on their composite scores for inclusion in the Index. The constituents are weighted such that securities with lower realized volatility are given higher Index weights. The Index rebalances quarterly. As of November 30, 2019, the market capitalization of the issuers in the Index ranged from $3.6 billion to $1.2 trillion. The range may change from time to time. The Fund generally seeks to track the returns of the Index before fees and expenses by employing a replication strategy that seeks to hold all the stocks in the Index. The Fund also may invest up to 20% of its assets in instruments other than the securities in the Index, which the Adviser believes will help the Fund track the Index. Such instruments may include derivatives, including index futures, which the Fund may use for cash management (attempting to remain fully invested while maintaining liquidity) or to gain exposure to an investment in a manner other than investing in the asset directly. The Fund will concentrate its investments (i.e., hold more than 25% of its assets) in a particular industry or group of industries to the extent that the Index is concentrated. The degree to which certain sectors, industries, or asset classes are represented in the Index may change over time.
Invest in VictoryShares USAA MSCI USA Value Momentum ETF (ULVM)
Historical Stock Data for VictoryShares USAA MSCI USA Value Momentum ETF (ULVM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-24 | $81.47 | $81.71 | $81.45 | $81.71 | $81.71 | 360 |
2025-03-21 | $80.22 | $80.22 | $80.18 | $80.18 | $80.18 | 648 |
2025-03-20 | $80.66 | $80.66 | $80.66 | $80.66 | $80.66 | 223 |
2025-03-19 | $80.92 | $80.92 | $80.92 | $80.92 | $80.92 | 140 |
2025-03-18 | $80.21 | $80.21 | $80.21 | $80.21 | $80.21 | 660 |
2025-03-17 | $80.38 | $80.96 | $80.38 | $80.75 | $80.75 | 1,632 |
2025-03-14 | $79.38 | $79.69 | $79.38 | $79.69 | $79.69 | 1,164 |
2025-03-13 | $78.27 | $78.27 | $78.01 | $78.03 | $78.03 | 1,917 |
2025-03-12 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 367 |
2025-03-11 | $79.31 | $79.31 | $78.79 | $78.79 | $78.79 | 362 |
2025-03-10 | $79.67 | $79.67 | $79.67 | $79.67 | $79.67 | 346 |
2025-03-07 | $80.01 | $81.29 | $80.01 | $81.29 | $81.29 | 454 |
2025-03-06 | $81.43 | $81.43 | $80.83 | $80.83 | $80.83 | 235 |
2025-03-05 | $81.61 | $82.26 | $81.50 | $82.14 | $82.14 | 2,469 |
2025-03-04 | $82.24 | $82.24 | $81.41 | $81.41 | $81.41 | 222 |
2025-03-03 | $84.30 | $84.30 | $83.23 | $83.23 | $83.23 | 793 |
2025-02-28 | $83.06 | $83.95 | $82.66 | $83.95 | $83.95 | 1,301 |
2025-02-27 | $83.76 | $83.79 | $82.89 | $82.89 | $82.89 | 1,369 |
2025-02-26 | $84.10 | $84.10 | $83.29 | $83.38 | $83.38 | 1,570 |
2025-02-25 | $83.78 | $83.78 | $83.78 | $83.78 | $83.78 | 81 |
2025-02-24 | $83.95 | $84.03 | $83.64 | $83.64 | $83.64 | 1,113 |
2025-02-21 | $84.26 | $84.26 | $83.44 | $83.51 | $83.51 | 1,935 |
2025-02-20 | $84.37 | $84.60 | $84.17 | $84.60 | $84.60 | 671 |
2025-02-19 | $85.04 | $85.22 | $85.04 | $85.22 | $85.22 | 529 |
2025-02-18 | $84.97 | $84.97 | $84.97 | $84.97 | $84.97 | 11 |
2025-02-14 | $84.71 | $84.71 | $84.71 | $84.71 | $84.71 | 412 |
2025-02-13 | $84.54 | $84.60 | $84.54 | $84.57 | $84.57 | 465 |
2025-02-12 | $83.32 | $83.65 | $83.25 | $83.65 | $83.65 | 531 |
2025-02-11 | $84.09 | $84.09 | $84.09 | $84.09 | $84.09 | 18 |
2025-02-10 | $83.92 | $84.15 | $83.92 | $84.14 | $84.14 | 977 |
2025-02-07 | $84.13 | $84.13 | $84.12 | $84.12 | $84.12 | 157 |
2025-02-06 | $84.66 | $84.66 | $84.26 | $84.60 | $84.49 | 1,896 |
2025-02-05 | $84.69 | $84.69 | $84.68 | $84.68 | $84.57 | 188 |
2025-02-04 | $83.88 | $84.09 | $83.88 | $84.09 | $83.98 | 315 |
2025-02-03 | $84.00 | $84.21 | $84.00 | $84.01 | $83.90 | 2,521 |
2025-01-31 | $84.43 | $84.43 | $84.43 | $84.43 | $84.32 | 65 |
2025-01-30 | $85.03 | $85.03 | $85.01 | $85.01 | $84.90 | 268 |
2025-01-29 | $84.52 | $84.52 | $84.12 | $84.13 | $84.02 | 787 |
2025-01-28 | $84.36 | $84.36 | $84.35 | $84.35 | $84.24 | 177 |
2025-01-27 | $84.12 | $84.68 | $84.12 | $84.67 | $84.56 | 574 |
2025-01-24 | $84.53 | $84.53 | $84.51 | $84.51 | $84.40 | 311 |
2025-01-23 | $84.39 | $84.46 | $84.39 | $84.46 | $84.35 | 294 |
2025-01-22 | $84.14 | $84.34 | $84.08 | $84.08 | $83.97 | 422 |
2025-01-21 | $84.65 | $84.65 | $84.65 | $84.65 | $84.54 | 427 |
2025-01-17 | $83.50 | $83.50 | $83.49 | $83.49 | $83.38 | 117 |
2025-01-16 | $82.89 | $82.89 | $82.89 | $82.89 | $82.89 | 82 |
2025-01-15 | $82.42 | $82.42 | $82.42 | $82.42 | $82.42 | 54 |
2025-01-14 | $81.19 | $81.19 | $81.19 | $81.19 | $81.19 | 5 |
2025-01-13 | $79.75 | $80.35 | $79.75 | $80.34 | $80.34 | 892 |
2025-01-10 | $79.83 | $79.83 | $79.67 | $79.67 | $79.67 | 384 |
2025-01-08 | $80.12 | $80.83 | $80.12 | $80.83 | $80.83 | 1,371 |
2025-01-07 | $81.19 | $81.19 | $80.64 | $80.64 | $80.58 | 2,238 |
2025-01-06 | $81.39 | $81.47 | $80.96 | $80.96 | $80.90 | 4,716 |
2025-01-03 | $80.95 | $80.99 | $80.95 | $80.99 | $80.99 | 430 |
2025-01-02 | $80.32 | $80.32 | $80.32 | $80.32 | $80.32 | 79 |
2024-12-31 | $80.71 | $80.71 | $80.43 | $80.43 | $80.43 | 210 |
2024-12-30 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 178 |
2024-12-27 | $80.91 | $81.08 | $80.91 | $81.08 | $81.08 | 276 |
2024-12-26 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 17 |
2024-12-24 | $81.57 | $81.57 | $81.57 | $81.57 | $81.57 | 20 |
2024-12-23 | $80.32 | $81.02 | $80.32 | $81.02 | $81.02 | 395 |
2024-12-20 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 108 |
2024-12-19 | $79.76 | $80.02 | $79.71 | $79.71 | $79.71 | 904 |
2024-12-18 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 386 |
2024-12-17 | $82.80 | $82.80 | $82.52 | $82.52 | $82.52 | 583 |
2024-12-16 | $83.55 | $83.55 | $83.14 | $83.14 | $83.14 | 1,498 |
2024-12-13 | $83.51 | $83.51 | $83.30 | $83.35 | $83.35 | 729 |
2024-12-12 | $83.65 | $83.65 | $83.48 | $83.48 | $83.48 | 308 |
2024-12-11 | $84.28 | $84.28 | $84.28 | $84.28 | $84.00 | 291 |
2024-12-10 | $84.25 | $84.25 | $84.09 | $84.11 | $83.82 | 352 |
2024-12-09 | $84.87 | $84.91 | $84.87 | $84.91 | $84.62 | 244 |
2024-12-06 | $85.91 | $85.91 | $85.91 | $85.91 | $85.63 | 2 |
2024-12-05 | $85.97 | $85.97 | $85.97 | $85.97 | $85.69 | 228 |
2024-12-04 | $86.15 | $86.15 | $85.95 | $86.15 | $85.86 | 328 |
2024-12-03 | $86.57 | $86.57 | $86.14 | $86.23 | $85.94 | 67,618 |
2024-12-02 | $86.78 | $86.78 | $86.47 | $86.49 | $86.20 | 2,629 |
2024-11-29 | $87.22 | $87.22 | $87.22 | $87.22 | $87.22 | 61 |
2024-11-27 | $86.91 | $86.91 | $86.91 | $86.91 | $86.91 | 186 |
2024-11-26 | $87.04 | $87.13 | $87.04 | $87.13 | $87.13 | 364 |
2024-11-25 | $87.10 | $87.10 | $87.04 | $87.10 | $87.10 | 424 |
2024-11-22 | $86.63 | $86.63 | $86.63 | $86.63 | $86.63 | 212 |
2024-11-21 | $85.51 | $85.91 | $85.51 | $85.91 | $85.91 | 173 |
2024-11-20 | $85.01 | $85.01 | $85.01 | $85.01 | $85.01 | 43 |
2024-11-19 | $84.72 | $84.72 | $84.72 | $84.72 | $84.72 | 23 |
2024-11-18 | $84.51 | $84.51 | $84.51 | $84.51 | $84.51 | 99 |
2024-11-15 | $84.04 | $84.10 | $83.87 | $84.10 | $84.10 | 5,898 |
2024-11-14 | $84.52 | $84.75 | $84.36 | $84.36 | $84.36 | 44,328 |
2024-11-13 | $85.61 | $85.61 | $85.19 | $85.19 | $85.19 | 466 |
2024-11-12 | $85.30 | $85.30 | $85.30 | $85.30 | $85.30 | 401 |
2024-11-11 | $85.91 | $85.91 | $85.91 | $85.91 | $85.91 | 78 |
2024-11-08 | $85.19 | $85.33 | $85.19 | $85.30 | $85.30 | 543 |
2024-11-07 | $84.75 | $84.76 | $84.72 | $84.72 | $84.72 | 590 |
2024-11-06 | $84.60 | $84.60 | $84.60 | $84.60 | $84.52 | 17 |
2024-11-05 | $81.36 | $81.72 | $81.36 | $81.72 | $81.65 | 12,573 |
2024-11-04 | $80.49 | $80.49 | $80.49 | $80.49 | $80.49 | 23 |
2024-11-01 | $80.64 | $80.64 | $80.64 | $80.64 | $80.64 | 3 |
2024-10-31 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 91 |
2024-10-30 | $81.66 | $81.67 | $81.47 | $81.47 | $81.47 | 1,120 |
2024-10-29 | $81.35 | $81.35 | $81.25 | $81.25 | $81.25 | 114 |
2024-10-28 | $81.58 | $81.65 | $81.58 | $81.61 | $81.61 | 945 |
2024-10-25 | $80.93 | $80.93 | $80.93 | $80.93 | $80.93 | 409 |
2024-10-24 | $81.68 | $81.68 | $81.68 | $81.68 | $81.68 | 50 |
2024-10-23 | $81.76 | $81.76 | $81.76 | $81.76 | $81.76 | 21 |
2024-10-22 | $81.89 | $81.89 | $81.89 | $81.89 | $81.89 | 7 |
2024-10-21 | $82.80 | $82.80 | $82.16 | $82.16 | $82.16 | 653 |
2024-10-18 | $82.87 | $83.00 | $82.87 | $83.00 | $83.00 | 283 |
2024-10-17 | $83.00 | $83.00 | $82.90 | $82.90 | $82.90 | 402 |
2024-10-16 | $82.37 | $83.05 | $82.37 | $82.99 | $82.99 | 1,369 |
2024-10-15 | $82.73 | $82.73 | $82.12 | $82.12 | $82.12 | 160 |
2024-10-14 | $82.25 | $82.43 | $82.25 | $82.43 | $82.43 | 43,559 |
2024-10-11 | $81.53 | $81.78 | $81.47 | $81.78 | $81.78 | 449 |
2024-10-10 | $80.85 | $80.97 | $80.56 | $80.72 | $80.72 | 2,771 |
2024-10-09 | $80.79 | $81.12 | $80.79 | $81.12 | $81.12 | 407 |
2024-10-08 | $80.57 | $80.57 | $80.57 | $80.57 | $80.57 | 103 |
2024-10-07 | $80.48 | $80.49 | $80.48 | $80.49 | $80.37 | 212 |
2024-10-04 | $80.99 | $80.99 | $80.97 | $80.97 | $80.97 | 227 |
2024-10-03 | $80.21 | $80.21 | $80.19 | $80.19 | $80.19 | 105 |
2024-10-02 | $80.55 | $80.55 | $80.37 | $80.40 | $80.40 | 2,010 |
2024-10-01 | $80.68 | $80.68 | $80.52 | $80.52 | $80.52 | 310 |
2024-09-30 | $80.61 | $80.87 | $80.61 | $80.84 | $80.84 | 411 |
2024-09-27 | $80.65 | $80.65 | $80.39 | $80.56 | $80.56 | 6,125 |
2024-09-26 | $80.34 | $80.34 | $80.34 | $80.34 | $80.34 | 63 |
2024-09-25 | $80.06 | $80.06 | $79.95 | $79.95 | $79.95 | 106 |
2024-09-24 | $80.35 | $80.35 | $80.35 | $80.35 | $80.35 | 54 |
2024-09-23 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 106 |
2024-09-20 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 400 |
2024-09-19 | $80.09 | $80.33 | $80.09 | $80.33 | $80.33 | 138 |
2024-09-18 | $79.26 | $79.26 | $79.26 | $79.26 | $79.26 | 87 |
2024-09-17 | $79.34 | $79.34 | $79.34 | $79.34 | $79.34 | 19 |
2024-09-16 | $78.83 | $79.17 | $78.83 | $79.17 | $79.17 | 257 |
2024-09-13 | $78.58 | $78.58 | $78.57 | $78.57 | $78.57 | 116 |
2024-09-12 | $76.92 | $77.79 | $76.92 | $77.76 | $77.76 | 328 |
2024-09-11 | $77.18 | $77.18 | $77.15 | $77.15 | $77.15 | 122 |
2024-09-10 | $77.15 | $77.15 | $77.11 | $77.11 | $76.94 | 157 |
2024-09-09 | $77.33 | $77.33 | $77.32 | $77.32 | $77.15 | 109 |
2024-09-06 | $76.49 | $76.61 | $76.49 | $76.58 | $76.42 | 238 |
2024-09-05 | $77.51 | $77.51 | $77.50 | $77.50 | $77.33 | 247 |
2024-09-04 | $78.42 | $78.42 | $78.40 | $78.40 | $78.23 | 221 |
2024-09-03 | $79.13 | $79.20 | $78.54 | $78.54 | $78.36 | 3,400 |
2024-08-30 | $79.30 | $79.91 | $79.30 | $79.91 | $79.91 | 644 |
2024-08-29 | $79.07 | $79.07 | $79.00 | $79.00 | $79.00 | 208 |
2024-08-28 | $78.84 | $78.84 | $78.81 | $78.81 | $78.81 | 1,752 |
2024-08-27 | $78.81 | $78.81 | $78.81 | $78.81 | $78.81 | 78 |
2024-08-26 | $78.87 | $78.87 | $78.87 | $78.87 | $78.87 | 173 |
2024-08-23 | $78.89 | $79.11 | $78.89 | $79.11 | $79.11 | 142 |
2024-08-22 | $77.91 | $77.91 | $77.91 | $77.91 | $77.91 | 6 |
2024-08-21 | $78.03 | $78.03 | $78.03 | $78.03 | $78.03 | 86 |
2024-08-20 | $77.50 | $77.50 | $77.50 | $77.50 | $77.50 | 215 |
2024-08-19 | $77.46 | $77.87 | $77.46 | $77.87 | $77.87 | 325 |
2024-08-16 | $77.34 | $77.34 | $77.34 | $77.34 | $77.34 | 19 |
2024-08-15 | $77.16 | $77.16 | $77.16 | $77.16 | $77.16 | 342 |
2024-08-14 | $76.26 | $76.26 | $76.26 | $76.26 | $76.26 | 249 |
2024-08-13 | $75.80 | $75.94 | $75.80 | $75.94 | $75.94 | 3,306 |
2024-08-12 | $75.16 | $75.16 | $75.16 | $75.16 | $75.16 | 21 |
2024-08-09 | $75.29 | $75.61 | $75.25 | $75.61 | $75.61 | 433 |
2024-08-08 | $75.11 | $75.11 | $75.11 | $75.11 | $75.11 | 2 |
2024-08-07 | $74.18 | $74.18 | $73.72 | $73.72 | $73.69 | 867 |
2024-08-06 | $73.63 | $74.77 | $73.63 | $74.21 | $74.18 | 663 |
2024-08-05 | $72.90 | $73.44 | $72.89 | $73.24 | $73.21 | 2,983 |
2024-08-02 | $76.12 | $76.12 | $74.85 | $75.07 | $75.04 | 1,877 |
2024-08-01 | $77.37 | $77.37 | $76.92 | $76.92 | $76.89 | 252 |
2024-07-31 | $78.19 | $78.19 | $78.08 | $78.08 | $78.05 | 520 |
2024-07-30 | $77.64 | $77.64 | $77.64 | $77.64 | $77.64 | 145 |
2024-07-29 | $77.11 | $77.29 | $77.11 | $77.29 | $77.29 | 168 |
2024-07-26 | $77.21 | $77.23 | $77.21 | $77.23 | $77.23 | 258 |
2024-07-25 | $76.14 | $76.20 | $76.14 | $76.20 | $76.20 | 388 |
2024-07-24 | $76.88 | $76.88 | $76.04 | $76.06 | $76.06 | 381 |
2024-07-23 | $77.28 | $77.30 | $77.14 | $77.14 | $77.14 | 558 |
2024-07-22 | $77.33 | $77.35 | $77.33 | $77.35 | $77.35 | 117 |
2024-07-19 | $77.26 | $77.26 | $76.72 | $76.74 | $76.74 | 301 |
2024-07-18 | $77.31 | $77.31 | $77.31 | $77.31 | $77.31 | 26 |
2024-07-17 | $78.11 | $78.11 | $78.00 | $78.00 | $78.00 | 523 |
2024-07-16 | $78.12 | $78.51 | $78.08 | $78.51 | $78.51 | 689 |
2024-07-15 | $77.05 | $77.05 | $77.05 | $77.05 | $77.05 | 10 |
2024-07-12 | $76.98 | $77.00 | $76.67 | $76.67 | $76.67 | 1,245 |
2024-07-11 | $75.97 | $76.24 | $75.97 | $76.24 | $76.24 | 10,787 |
2024-07-10 | $75.48 | $75.48 | $75.48 | $75.48 | $75.48 | 86 |
2024-07-09 | $74.89 | $74.89 | $74.89 | $74.89 | $74.78 | 151 |
2024-07-08 | $74.80 | $74.82 | $74.80 | $74.82 | $74.71 | 325 |
2024-07-05 | $74.60 | $74.60 | $74.60 | $74.60 | $74.49 | 101 |
2024-07-03 | $74.92 | $74.92 | $74.92 | $74.92 | $74.80 | 9 |
2024-07-02 | $74.73 | $74.84 | $74.72 | $74.84 | $74.73 | 410 |
2024-07-01 | $74.59 | $74.59 | $74.59 | $74.59 | $74.48 | 321 |
2024-06-28 | $74.78 | $74.94 | $74.66 | $74.94 | $74.82 | 1,015 |
2024-06-27 | $74.65 | $74.71 | $74.41 | $74.71 | $74.60 | 650 |
2024-06-26 | $74.88 | $74.88 | $74.88 | $74.88 | $74.77 | 6 |
2024-06-25 | $75.11 | $75.11 | $75.11 | $75.11 | $75.00 | 152 |
2024-06-24 | $75.15 | $75.58 | $75.15 | $75.58 | $75.47 | 402 |
2024-06-21 | $75.06 | $75.06 | $75.06 | $75.06 | $74.95 | 140 |
2024-06-20 | $75.17 | $75.19 | $75.09 | $75.19 | $75.08 | 863 |
2024-06-18 | $75.11 | $75.11 | $75.11 | $75.11 | $75.00 | 89 |
2024-06-17 | $74.04 | $74.75 | $74.04 | $74.75 | $74.64 | 298 |
2024-06-14 | $74.16 | $74.16 | $74.16 | $74.16 | $74.05 | 174 |
2024-06-13 | $74.19 | $74.62 | $74.19 | $74.62 | $74.51 | 231 |
2024-06-12 | $74.63 | $74.63 | $74.63 | $74.63 | $74.52 | 30 |
2024-06-11 | $74.35 | $74.43 | $74.35 | $74.43 | $74.18 | 110 |
2024-06-10 | $74.29 | $74.87 | $74.29 | $74.87 | $74.62 | 335 |
2024-06-07 | $74.57 | $74.57 | $74.57 | $74.57 | $74.32 | 54 |
2024-06-06 | $74.58 | $74.62 | $74.58 | $74.62 | $74.37 | 122 |
2024-06-05 | $74.83 | $74.93 | $74.78 | $74.93 | $74.68 | 1,126 |
2024-06-04 | $74.29 | $74.29 | $74.29 | $74.29 | $74.05 | 9 |
2024-06-03 | $74.63 | $74.63 | $74.63 | $74.63 | $74.38 | 4 |
2024-05-31 | $75.11 | $75.11 | $75.11 | $75.11 | $74.86 | 60 |
2024-05-30 | $74.48 | $74.48 | $74.48 | $74.48 | $74.23 | 160 |
2024-05-29 | $74.20 | $74.20 | $73.96 | $74.01 | $73.77 | 487 |
2024-05-28 | $75.39 | $75.39 | $74.69 | $74.69 | $74.44 | 104 |
2024-05-24 | $75.20 | $75.20 | $75.20 | $75.20 | $74.95 | 38 |
2024-05-23 | $74.93 | $74.93 | $74.53 | $74.55 | $74.30 | 679 |
2024-05-22 | $75.22 | $75.22 | $75.22 | $75.22 | $74.97 | 224 |
2024-05-21 | $75.36 | $75.53 | $75.36 | $75.53 | $75.28 | 144 |
2024-05-20 | $75.59 | $75.59 | $75.42 | $75.42 | $75.17 | 448 |
2024-05-17 | $75.56 | $75.56 | $75.56 | $75.56 | $75.56 | 10 |
2024-05-16 | $75.62 | $75.65 | $75.40 | $75.40 | $75.40 | 273 |
2024-05-15 | $75.45 | $75.63 | $75.45 | $75.63 | $75.63 | 192 |
2024-05-14 | $74.86 | $74.86 | $74.86 | $74.86 | $74.86 | 14 |
2024-05-13 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 123 |
2024-05-10 | $74.78 | $74.78 | $74.78 | $74.78 | $74.78 | 137 |
2024-05-09 | $74.57 | $74.77 | $74.57 | $74.77 | $74.77 | 314 |
2024-05-08 | $73.86 | $74.19 | $73.86 | $74.19 | $74.18 | 3,558 |
2024-05-07 | $74.14 | $74.14 | $74.13 | $74.13 | $74.13 | 140 |
2024-05-06 | $73.58 | $73.85 | $73.58 | $73.85 | $73.85 | 265 |
2024-05-03 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 4 |
2024-05-02 | $72.63 | $72.63 | $72.63 | $72.63 | $72.63 | 23 |
2024-05-01 | $72.13 | $72.13 | $72.13 | $72.13 | $72.13 | 47 |
2024-04-30 | $73.22 | $73.22 | $72.47 | $72.47 | $72.47 | 706 |
2024-04-29 | $73.57 | $73.57 | $73.55 | $73.55 | $73.55 | 189 |
2024-04-26 | $73.05 | $73.31 | $73.05 | $73.19 | $73.19 | 888 |
2024-04-25 | $73.12 | $73.12 | $73.12 | $73.12 | $73.12 | 165 |
2024-04-24 | $73.47 | $73.47 | $73.47 | $73.47 | $73.47 | 6 |
2024-04-23 | $73.30 | $73.30 | $73.30 | $73.30 | $73.30 | 145 |
2024-04-22 | $72.10 | $72.40 | $72.10 | $72.40 | $72.40 | 145 |
2024-04-19 | $71.58 | $71.88 | $71.58 | $71.88 | $71.88 | 191 |
2024-04-18 | $71.59 | $71.59 | $71.59 | $71.59 | $71.59 | 145 |
2024-04-17 | $71.83 | $71.83 | $71.80 | $71.80 | $71.80 | 359 |
2024-04-16 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 58 |
2024-04-15 | $73.60 | $73.62 | $72.30 | $72.30 | $72.30 | 652 |
2024-04-12 | $72.84 | $72.93 | $72.84 | $72.93 | $72.93 | 105 |
2024-04-11 | $73.46 | $73.95 | $73.46 | $73.95 | $73.95 | 211 |
2024-04-10 | $74.01 | $74.12 | $74.01 | $74.11 | $73.95 | 354 |
2024-04-09 | $75.21 | $75.21 | $75.10 | $75.10 | $74.94 | 225 |
2024-04-08 | $75.48 | $75.48 | $75.39 | $75.39 | $75.22 | 167 |
2024-04-05 | $75.33 | $75.33 | $75.33 | $75.33 | $75.17 | 7 |
2024-04-04 | $74.72 | $74.72 | $74.72 | $74.72 | $74.56 | 5 |
2024-04-03 | $75.00 | $75.52 | $75.00 | $75.52 | $75.35 | 335 |
2024-04-02 | $75.17 | $75.17 | $75.04 | $75.10 | $74.93 | 378 |
2024-04-01 | $75.75 | $75.75 | $75.65 | $75.70 | $75.54 | 491 |
2024-03-28 | $75.81 | $76.07 | $75.81 | $76.07 | $75.90 | 363 |
2024-03-27 | $75.22 | $75.68 | $75.22 | $75.68 | $75.51 | 672 |
2024-03-26 | $75.08 | $75.11 | $74.83 | $74.83 | $74.67 | 99,555 |
2024-03-25 | $74.81 | $74.84 | $74.81 | $74.84 | $74.68 | 229 |
2024-03-22 | $74.94 | $74.94 | $74.94 | $74.94 | $74.78 | 109 |
2024-03-21 | $75.25 | $75.25 | $75.25 | $75.25 | $75.08 | 11 |
2024-03-20 | $74.50 | $74.50 | $74.50 | $74.50 | $74.34 | 6 |
2024-03-19 | $73.33 | $73.74 | $73.33 | $73.74 | $73.58 | 68,299 |
2024-03-18 | $73.25 | $73.38 | $73.25 | $73.25 | $73.09 | 1,386 |
2024-03-15 | $73.04 | $73.04 | $73.04 | $73.04 | $72.88 | 5 |
2024-03-14 | $73.03 | $73.03 | $73.03 | $73.03 | $72.87 | 155 |
2024-03-13 | $73.89 | $73.89 | $73.75 | $73.75 | $73.59 | 131 |
2024-03-12 | $73.56 | $73.56 | $73.56 | $73.56 | $73.40 | 106 |
2024-03-11 | $73.14 | $73.21 | $73.14 | $73.21 | $73.05 | 150 |
2024-03-08 | $73.58 | $73.58 | $73.36 | $73.36 | $73.09 | 321 |
2024-03-07 | $73.43 | $73.43 | $73.43 | $73.43 | $73.16 | 9 |
2024-03-06 | $72.80 | $72.80 | $72.80 | $72.80 | $72.53 | 116 |
2024-03-05 | $72.30 | $72.30 | $72.30 | $72.30 | $72.03 | 2 |
2024-03-04 | $72.50 | $72.82 | $72.50 | $72.69 | $72.42 | 1,841 |
2024-03-01 | $72.13 | $72.28 | $72.13 | $72.28 | $72.02 | 275 |
2024-02-29 | $71.74 | $71.74 | $71.74 | $71.74 | $71.48 | 142 |
2024-02-28 | $71.10 | $71.31 | $71.10 | $71.31 | $71.04 | 304 |
2024-02-27 | $71.33 | $71.33 | $71.33 | $71.33 | $71.07 | 18 |
2024-02-26 | $71.12 | $71.12 | $71.12 | $71.12 | $70.86 | 10 |
2024-02-23 | $71.41 | $71.41 | $71.41 | $71.41 | $71.41 | 42 |
2024-02-22 | $70.70 | $71.16 | $70.70 | $71.16 | $71.16 | 669 |
2024-02-21 | $70.17 | $70.17 | $70.17 | $70.17 | $70.17 | 3 |
2024-02-20 | $69.96 | $69.96 | $69.84 | $69.84 | $69.84 | 185 |
2024-02-16 | $70.10 | $70.10 | $70.10 | $70.10 | $70.10 | 179 |
2024-02-15 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 122 |
2024-02-14 | $69.47 | $69.67 | $69.47 | $69.67 | $69.67 | 259 |
2024-02-13 | $69.29 | $69.29 | $69.08 | $69.08 | $69.08 | 419 |
2024-02-12 | $69.74 | $70.14 | $69.74 | $70.14 | $70.14 | 910 |
2024-02-09 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 56 |
2024-02-08 | $69.50 | $69.50 | $69.50 | $69.50 | $69.46 | 99 |
2024-02-07 | $69.54 | $69.54 | $69.54 | $69.54 | $69.50 | 147 |
2024-02-06 | $69.21 | $69.21 | $69.21 | $69.21 | $69.17 | 58 |
2024-02-05 | $68.95 | $68.95 | $68.95 | $68.95 | $68.92 | 80 |
2024-02-02 | $69.45 | $69.45 | $69.45 | $69.45 | $69.41 | 49 |
2024-02-01 | $68.82 | $69.34 | $68.82 | $69.34 | $69.31 | 279 |
2024-01-31 | $69.31 | $69.31 | $68.81 | $68.81 | $68.77 | 611 |
2024-01-30 | $69.00 | $69.36 | $69.00 | $69.36 | $69.33 | 1,298 |
2024-01-29 | $68.93 | $69.08 | $68.93 | $69.08 | $69.04 | 717 |
2024-01-26 | $68.76 | $68.76 | $68.76 | $68.76 | $68.76 | 64 |
2024-01-25 | $68.49 | $68.82 | $68.49 | $68.82 | $68.82 | 18,884 |
2024-01-24 | $68.34 | $68.34 | $68.11 | $68.11 | $68.11 | 897 |
2024-01-23 | $68.54 | $68.54 | $68.19 | $68.44 | $68.44 | 1,227 |
2024-01-22 | $68.65 | $68.65 | $68.65 | $68.65 | $68.65 | 158 |
2024-01-19 | $67.82 | $68.28 | $67.82 | $68.24 | $68.24 | 1,987 |
2024-01-18 | $67.46 | $67.69 | $67.23 | $67.69 | $67.69 | 205,658 |
2024-01-17 | $67.34 | $67.54 | $67.34 | $67.54 | $67.54 | 693 |
2024-01-16 | $68.06 | $68.06 | $68.06 | $68.06 | $68.06 | 122 |
2024-01-12 | $68.48 | $68.57 | $68.28 | $68.35 | $68.35 | 1,537 |
2024-01-11 | $68.24 | $68.36 | $68.24 | $68.36 | $68.36 | 262 |
2024-01-10 | $68.25 | $68.40 | $68.25 | $68.40 | $68.38 | 283 |
2024-01-09 | $68.23 | $68.26 | $68.23 | $68.26 | $68.24 | 60,117 |
2024-01-08 | $68.29 | $68.63 | $68.29 | $68.63 | $68.60 | 306 |
2024-01-05 | $68.05 | $68.05 | $67.93 | $67.93 | $67.90 | 1,122 |
2024-01-04 | $67.91 | $67.98 | $67.76 | $67.76 | $67.74 | 1,300 |
2024-01-03 | $68.12 | $68.18 | $67.97 | $67.97 | $67.95 | 908 |
2024-01-02 | $68.62 | $68.62 | $68.56 | $68.56 | $68.54 | 608 |
2023-12-29 | $68.30 | $68.30 | $68.26 | $68.26 | $68.24 | 159 |
2023-12-28 | $68.40 | $68.46 | $68.40 | $68.46 | $68.44 | 146 |
2023-12-27 | $68.26 | $68.40 | $68.23 | $68.40 | $68.38 | 308 |
2023-12-26 | $67.91 | $68.28 | $67.91 | $68.27 | $68.25 | 698 |
2023-12-22 | $67.94 | $68.02 | $67.87 | $67.87 | $67.85 | 449 |
2023-12-21 | $67.40 | $67.58 | $67.40 | $67.58 | $67.56 | 1,287 |
2023-12-20 | $67.13 | $67.13 | $66.93 | $66.93 | $66.91 | 476 |
2023-12-19 | $67.50 | $67.94 | $67.50 | $67.94 | $67.92 | 365 |
2023-12-18 | $67.51 | $67.51 | $67.41 | $67.43 | $67.41 | 653 |
2023-12-15 | $67.56 | $67.60 | $67.44 | $67.60 | $67.25 | 402 |
2023-12-14 | $68.23 | $68.23 | $68.02 | $68.09 | $67.74 | 1,255 |
2023-12-13 | $67.45 | $67.45 | $67.45 | $67.45 | $67.10 | 92 |
2023-12-12 | $66.26 | $66.36 | $66.26 | $66.36 | $66.02 | 453 |
2023-12-11 | $65.62 | $66.21 | $65.62 | $66.21 | $65.87 | 1,730 |
2023-12-08 | $65.14 | $65.51 | $65.14 | $65.48 | $65.14 | 550 |
2023-12-07 | $65.20 | $65.20 | $65.20 | $65.20 | $64.86 | 71 |
2023-12-06 | $65.09 | $65.09 | $64.87 | $64.87 | $64.54 | 40,336 |
2023-12-05 | $65.01 | $65.01 | $64.96 | $64.96 | $64.63 | 771 |
2023-12-04 | $65.40 | $65.43 | $65.40 | $65.43 | $65.09 | 344 |
2023-12-01 | $65.00 | $65.48 | $65.00 | $65.48 | $65.48 | 362 |
2023-11-30 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 247 |
2023-11-29 | $64.32 | $64.32 | $64.14 | $64.14 | $64.14 | 230 |
2023-11-28 | $64.19 | $64.21 | $64.19 | $64.19 | $64.19 | 469 |
2023-11-27 | $64.38 | $64.38 | $64.38 | $64.38 | $64.38 | 126 |
2023-11-24 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 123 |
2023-11-22 | $64.31 | $64.38 | $64.28 | $64.30 | $64.30 | 3,447 |
2023-11-21 | $64.01 | $64.02 | $64.01 | $64.02 | $64.02 | 318 |
2023-11-20 | $63.98 | $64.25 | $63.98 | $64.16 | $64.16 | 20,597 |
2023-11-17 | $63.90 | $63.90 | $63.90 | $63.90 | $63.90 | 210 |
2023-11-16 | $63.47 | $63.57 | $63.47 | $63.57 | $63.57 | 568 |
2023-11-15 | $63.78 | $63.78 | $63.73 | $63.73 | $63.73 | 232 |
2023-11-14 | $63.68 | $63.68 | $63.68 | $63.68 | $63.68 | 253 |
2023-11-13 | $62.28 | $62.28 | $62.18 | $62.19 | $62.19 | 613 |
2023-11-10 | $62.27 | $62.27 | $62.27 | $62.27 | $62.27 | 190 |
2023-11-09 | $61.91 | $61.91 | $61.40 | $61.40 | $61.40 | 541 |
2023-11-08 | $61.86 | $61.86 | $61.86 | $61.86 | $61.86 | 69 |
2023-11-07 | $62.13 | $62.13 | $62.13 | $62.13 | $62.08 | 130 |
2023-11-06 | $62.19 | $62.28 | $62.19 | $62.28 | $62.23 | 352 |
2023-11-03 | $62.51 | $62.51 | $62.51 | $62.51 | $62.46 | 72 |
2023-11-02 | $60.95 | $61.66 | $60.95 | $61.66 | $61.61 | 254 |
2023-11-01 | $59.90 | $60.46 | $59.72 | $60.46 | $60.41 | 1,730 |
2023-10-31 | $59.40 | $59.86 | $59.40 | $59.86 | $59.86 | 460 |
2023-10-30 | $59.42 | $59.42 | $59.36 | $59.36 | $59.36 | 354 |
2023-10-27 | $59.31 | $59.31 | $58.90 | $58.90 | $58.90 | 446 |
2023-10-26 | $59.61 | $59.70 | $59.39 | $59.39 | $59.39 | 264 |
2023-10-25 | $59.40 | $59.49 | $59.40 | $59.42 | $59.42 | 1,022 |
2023-10-24 | $59.94 | $59.98 | $59.94 | $59.98 | $59.98 | 336 |
2023-10-23 | $59.61 | $60.00 | $59.52 | $59.52 | $59.52 | 433 |
2023-10-20 | $60.18 | $60.18 | $59.87 | $59.87 | $59.87 | 336 |
2023-10-19 | $61.01 | $61.01 | $60.45 | $60.45 | $60.45 | 550 |
2023-10-18 | $61.64 | $61.66 | $61.27 | $61.27 | $61.27 | 2,097 |
2023-10-17 | $61.85 | $62.35 | $61.85 | $62.04 | $62.04 | 725 |
2023-10-16 | $61.42 | $61.87 | $61.42 | $61.74 | $61.74 | 1,091 |
2023-10-13 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 260 |
2023-10-12 | $61.26 | $61.26 | $61.26 | $61.26 | $61.26 | 69 |
2023-10-11 | $61.67 | $62.00 | $61.56 | $62.00 | $62.00 | 372 |
2023-10-10 | $62.02 | $62.02 | $62.02 | $62.02 | $61.84 | 213 |
2023-10-09 | $60.86 | $61.52 | $60.86 | $61.50 | $61.32 | 594 |
2023-10-06 | $60.34 | $61.23 | $60.34 | $61.06 | $60.89 | 19,109 |
2023-10-05 | $60.61 | $60.61 | $60.61 | $60.61 | $60.43 | 54 |
2023-10-04 | $60.38 | $60.77 | $60.38 | $60.77 | $60.77 | 294 |
2023-10-03 | $60.34 | $60.34 | $60.34 | $60.34 | $60.34 | 175 |
2023-10-02 | $60.88 | $60.98 | $60.88 | $60.98 | $60.98 | 341 |
2023-09-29 | $62.29 | $62.30 | $61.65 | $61.65 | $61.65 | 554 |
2023-09-28 | $62.02 | $62.02 | $62.02 | $62.02 | $62.02 | 175 |
2023-09-27 | $61.81 | $61.81 | $61.53 | $61.55 | $61.55 | 1,651 |
2023-09-26 | $61.56 | $61.56 | $61.56 | $61.56 | $61.56 | 173 |
2023-09-25 | $62.37 | $62.37 | $62.37 | $62.37 | $62.37 | 273 |
2023-09-22 | $62.27 | $62.27 | $62.14 | $62.14 | $62.14 | 370 |
2023-09-21 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 50 |
2023-09-20 | $63.65 | $63.76 | $63.14 | $63.14 | $63.14 | 422 |
2023-09-19 | $63.34 | $63.44 | $63.33 | $63.44 | $63.44 | 727 |
2023-09-18 | $63.38 | $63.49 | $63.38 | $63.49 | $63.49 | 644 |
2023-09-15 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 63 |
2023-09-14 | $63.93 | $64.03 | $63.93 | $64.03 | $64.03 | 31,802 |
2023-09-13 | $63.28 | $63.28 | $63.28 | $63.28 | $63.28 | 77 |
2023-09-12 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 191 |
2023-09-11 | $63.57 | $63.57 | $63.43 | $63.43 | $63.43 | 261 |
2023-09-08 | $63.44 | $63.46 | $63.39 | $63.46 | $63.46 | 1,210 |
2023-09-07 | $63.14 | $63.28 | $63.14 | $63.26 | $63.26 | 645 |
2023-09-06 | $63.28 | $63.28 | $63.26 | $63.26 | $63.26 | 635 |
2023-09-05 | $63.52 | $63.52 | $63.52 | $63.52 | $63.39 | 473 |
2023-09-01 | $64.36 | $64.36 | $64.16 | $64.19 | $64.19 | 672 |
2023-08-31 | $64.06 | $64.06 | $64.01 | $64.01 | $64.01 | 1,019 |
2023-08-30 | $64.24 | $64.24 | $64.23 | $64.24 | $64.24 | 2,098 |
2023-08-29 | $64.07 | $64.11 | $64.02 | $64.08 | $64.08 | 776 |
2023-08-28 | $63.56 | $63.56 | $63.55 | $63.55 | $63.55 | 361 |
2023-08-25 | $63.26 | $63.26 | $63.21 | $63.21 | $63.21 | 173 |
2023-08-24 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | 73 |
2023-08-23 | $63.20 | $63.55 | $63.20 | $63.52 | $63.52 | 5,372 |
2023-08-22 | $63.52 | $63.52 | $63.19 | $63.21 | $63.21 | 15,781 |
2023-08-21 | $63.46 | $63.50 | $63.24 | $63.50 | $63.50 | 15,439 |
2023-08-18 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 170 |
2023-08-17 | $63.86 | $63.86 | $63.22 | $63.22 | $63.22 | 313 |
2023-08-16 | $64.15 | $64.15 | $63.73 | $63.73 | $63.73 | 14,096 |
2023-08-15 | $64.19 | $64.19 | $64.12 | $64.12 | $64.12 | 231 |
2023-08-14 | $64.68 | $64.82 | $64.66 | $64.81 | $64.81 | 14,613 |
2023-08-11 | $64.68 | $64.80 | $64.68 | $64.79 | $64.79 | 754 |
2023-08-10 | $64.62 | $64.62 | $64.62 | $64.62 | $64.62 | 209 |
2023-08-09 | $65.13 | $65.13 | $64.84 | $64.84 | $64.84 | 14,120 |
2023-08-08 | $64.83 | $65.08 | $64.83 | $65.08 | $65.08 | 1,474 |
2023-08-07 | $65.26 | $65.26 | $65.26 | $65.26 | $65.23 | 119 |
2023-08-04 | $64.66 | $64.66 | $64.66 | $64.66 | $64.63 | 76 |
2023-08-03 | $65.00 | $65.00 | $65.00 | $65.00 | $64.97 | 60 |
2023-08-02 | $65.14 | $65.16 | $65.14 | $65.16 | $65.13 | 593 |
2023-08-01 | $65.33 | $65.52 | $65.33 | $65.52 | $65.49 | 16,228 |
2023-07-31 | $65.60 | $65.64 | $65.55 | $65.64 | $65.64 | 55,238 |
2023-07-28 | $65.51 | $65.51 | $65.48 | $65.51 | $65.51 | 30,961 |
2023-07-27 | $66.02 | $66.02 | $65.39 | $65.39 | $65.39 | 11,869 |
2023-07-26 | $65.73 | $65.75 | $65.73 | $65.75 | $65.75 | 25,133 |
2023-07-25 | $65.85 | $65.85 | $65.85 | $65.85 | $65.85 | 91 |
2023-07-24 | $65.74 | $65.76 | $65.72 | $65.72 | $65.72 | 566 |
2023-07-21 | $65.65 | $65.65 | $65.57 | $65.57 | $65.57 | 643 |
2023-07-20 | $65.36 | $65.45 | $65.36 | $65.45 | $65.45 | 527 |
2023-07-19 | $65.21 | $65.26 | $65.19 | $65.26 | $65.26 | 608 |
2023-07-18 | $64.81 | $64.99 | $64.81 | $64.99 | $64.99 | 426 |
2023-07-17 | $64.76 | $64.78 | $64.76 | $64.77 | $64.77 | 39,239 |
2023-07-14 | $64.50 | $64.53 | $64.50 | $64.53 | $64.53 | 222 |
2023-07-13 | $64.86 | $64.86 | $64.82 | $64.82 | $64.82 | 15,616 |
2023-07-12 | $64.82 | $64.82 | $64.75 | $64.75 | $64.75 | 42,125 |
2023-07-11 | $64.21 | $64.46 | $64.18 | $64.46 | $64.46 | 10,306 |
2023-07-10 | $63.66 | $63.77 | $63.66 | $63.77 | $63.77 | 72,572 |
2023-07-07 | $63.55 | $64.00 | $63.55 | $63.57 | $63.44 | 10,571 |
2023-07-06 | $63.47 | $63.58 | $63.47 | $63.58 | $63.45 | 9,541 |
2023-07-05 | $64.02 | $64.17 | $64.02 | $64.15 | $64.02 | 10,196 |
2023-07-03 | $64.43 | $64.43 | $64.43 | $64.43 | $64.30 | 55 |
2023-06-30 | $63.95 | $64.18 | $63.95 | $64.18 | $64.05 | 125,809 |
2023-06-29 | $63.46 | $63.64 | $63.46 | $63.64 | $63.51 | 47,725 |
2023-06-28 | $63.12 | $63.22 | $63.06 | $63.22 | $63.09 | 47,881 |
2023-06-27 | $63.17 | $63.47 | $63.17 | $63.47 | $63.34 | 47,686 |
2023-06-26 | $62.48 | $63.04 | $62.48 | $62.87 | $62.74 | 56,131 |
2023-06-23 | $62.72 | $62.72 | $62.53 | $62.53 | $62.40 | 79,523 |
2023-06-22 | $62.90 | $62.97 | $62.90 | $62.97 | $62.84 | 79,430 |
2023-06-21 | $63.23 | $63.23 | $63.08 | $63.08 | $62.95 | 3,368 |
2023-06-20 | $63.40 | $63.40 | $63.00 | $63.00 | $62.87 | 2,166 |
2023-06-16 | $63.68 | $63.68 | $63.63 | $63.63 | $63.50 | 2,921 |
2023-06-15 | $63.67 | $63.67 | $63.67 | $63.67 | $63.54 | 177 |
2023-06-14 | $63.36 | $63.36 | $62.80 | $62.90 | $62.77 | 491 |
2023-06-13 | $63.28 | $63.28 | $63.28 | $63.28 | $63.28 | 212 |
2023-06-12 | $62.51 | $62.76 | $62.51 | $62.76 | $62.76 | 57,015 |
2023-06-09 | $62.52 | $62.60 | $62.41 | $62.46 | $62.46 | 1,201 |
2023-06-08 | $62.61 | $62.61 | $62.61 | $62.61 | $62.47 | 138 |
2023-06-07 | $62.19 | $62.43 | $62.19 | $62.43 | $62.29 | 1,288 |
2023-06-06 | $61.72 | $61.97 | $61.72 | $61.97 | $61.84 | 307 |
2023-06-05 | $62.00 | $62.00 | $61.86 | $61.86 | $61.72 | 84,683 |
2023-06-02 | $61.91 | $61.92 | $61.91 | $61.92 | $61.92 | 228 |
2023-06-01 | $60.86 | $60.86 | $60.69 | $60.69 | $60.69 | 194 |
2023-05-31 | $60.78 | $60.78 | $60.57 | $60.57 | $60.57 | 443 |
2023-05-30 | $61.11 | $61.11 | $61.11 | $61.11 | $61.11 | 108 |
2023-05-26 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 74 |
2023-05-25 | $60.99 | $60.99 | $60.67 | $60.89 | $60.89 | 1,348 |
2023-05-24 | $61.11 | $61.11 | $61.11 | $61.11 | $61.11 | 26 |
2023-05-23 | $61.87 | $61.90 | $61.72 | $61.72 | $61.72 | 822 |
2023-05-22 | $62.28 | $62.28 | $62.16 | $62.16 | $62.16 | 502 |
2023-05-19 | $62.22 | $62.27 | $62.22 | $62.27 | $62.27 | 202 |
2023-05-18 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 338 |
2023-05-17 | $62.13 | $62.13 | $62.13 | $62.13 | $62.13 | 141 |
2023-05-16 | $61.86 | $61.86 | $61.61 | $61.61 | $61.61 | 928 |
2023-05-15 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 184 |
2023-05-12 | $61.88 | $62.13 | $61.88 | $62.13 | $62.13 | 165 |
2023-05-11 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 205 |
2023-05-10 | $62.36 | $62.37 | $62.27 | $62.27 | $62.27 | 2,061 |
2023-05-09 | $62.42 | $62.42 | $62.42 | $62.42 | $62.40 | 60 |
2023-05-08 | $62.73 | $62.73 | $62.52 | $62.57 | $62.55 | 349 |
2023-05-05 | $62.71 | $62.71 | $62.71 | $62.71 | $62.69 | 140 |
2023-05-04 | $61.68 | $61.68 | $61.68 | $61.68 | $61.66 | 130 |
2023-05-03 | $62.77 | $62.95 | $62.27 | $62.27 | $62.25 | 2,317 |
2023-05-02 | $62.64 | $62.72 | $62.64 | $62.68 | $62.66 | 239 |
2023-05-01 | $63.74 | $63.85 | $63.64 | $63.64 | $63.62 | 15,618 |
2023-04-28 | $63.43 | $63.43 | $63.43 | $63.43 | $63.41 | 207 |
2023-04-27 | $62.31 | $63.01 | $62.31 | $63.01 | $62.99 | 3,351 |
2023-04-26 | $62.60 | $62.60 | $62.25 | $62.25 | $62.23 | 797 |
2023-04-25 | $63.08 | $63.08 | $63.08 | $63.08 | $63.06 | 255 |
2023-04-24 | $63.33 | $63.62 | $63.33 | $63.62 | $63.60 | 286 |
2023-04-21 | $63.28 | $63.41 | $63.28 | $63.41 | $63.39 | 830 |
2023-04-20 | $63.38 | $63.66 | $63.38 | $63.54 | $63.52 | 1,093 |
2023-04-19 | $63.70 | $63.70 | $63.64 | $63.64 | $63.62 | 432 |
2023-04-18 | $63.78 | $63.95 | $63.78 | $63.95 | $63.92 | 1,147 |
2023-04-17 | $63.47 | $63.85 | $63.47 | $63.85 | $63.83 | 185 |
2023-04-14 | $64.01 | $64.01 | $63.40 | $63.54 | $63.54 | 744 |
2023-04-13 | $63.53 | $63.84 | $63.42 | $63.84 | $63.84 | 742 |
2023-04-12 | $63.93 | $63.93 | $63.51 | $63.61 | $63.61 | 412 |
2023-04-11 | $63.59 | $63.90 | $63.59 | $63.74 | $63.74 | 535 |
2023-04-10 | $63.26 | $63.59 | $63.26 | $63.59 | $63.48 | 2,822 |
2023-04-06 | $63.05 | $63.10 | $63.05 | $63.10 | $62.99 | 524 |
2023-04-05 | $62.69 | $63.07 | $62.69 | $63.07 | $62.96 | 503 |
2023-04-04 | $63.45 | $63.45 | $62.71 | $62.82 | $62.71 | 1,369 |
2023-04-03 | $63.06 | $63.48 | $63.06 | $63.48 | $63.37 | 747 |
2023-03-31 | $62.35 | $62.95 | $62.35 | $62.95 | $62.84 | 408 |
2023-03-30 | $62.33 | $62.33 | $62.23 | $62.28 | $62.17 | 940 |
2023-03-29 | $61.82 | $62.02 | $61.82 | $62.02 | $61.91 | 834 |
2023-03-28 | $61.36 | $61.41 | $61.28 | $61.28 | $61.17 | 567 |
2023-03-27 | $60.95 | $61.18 | $60.95 | $61.18 | $61.07 | 231 |
2023-03-24 | $60.18 | $60.66 | $60.18 | $60.66 | $60.55 | 315 |
2023-03-23 | $60.34 | $60.34 | $60.14 | $60.14 | $60.03 | 424 |
2023-03-22 | $60.37 | $60.37 | $60.37 | $60.37 | $60.26 | 194 |
2023-03-21 | $61.53 | $61.55 | $61.39 | $61.55 | $61.44 | 2,600 |
2023-03-20 | $60.99 | $60.99 | $60.99 | $60.99 | $60.88 | 177 |
2023-03-17 | $60.15 | $60.15 | $60.15 | $60.15 | $60.04 | 61 |
2023-03-16 | $61.20 | $61.20 | $61.20 | $61.20 | $61.08 | 154 |
2023-03-15 | $60.22 | $60.40 | $59.87 | $60.40 | $60.29 | 856 |
2023-03-14 | $61.51 | $61.51 | $60.90 | $61.28 | $61.17 | 1,583 |
2023-03-13 | $60.53 | $61.21 | $60.53 | $60.77 | $60.66 | 1,844 |
2023-03-10 | $61.46 | $61.46 | $61.22 | $61.22 | $61.22 | 621 |
2023-03-09 | $63.35 | $63.35 | $62.28 | $62.30 | $62.13 | 2,963 |
2023-03-08 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 113 |
2023-03-07 | $64.37 | $64.37 | $63.43 | $63.55 | $63.55 | 2,357 |
2023-03-06 | $64.66 | $64.66 | $64.48 | $64.48 | $64.48 | 513 |
2023-03-03 | $64.26 | $64.57 | $64.26 | $64.57 | $64.57 | 292 |
2023-03-02 | $63.30 | $63.99 | $63.30 | $63.99 | $63.99 | 751 |
2023-03-01 | $63.61 | $63.61 | $63.61 | $63.61 | $63.61 | 515 |
2023-02-28 | $64.00 | $64.01 | $63.63 | $63.63 | $63.63 | 1,341 |
2023-02-27 | $64.15 | $64.15 | $64.05 | $64.05 | $64.05 | 604 |
2023-02-24 | $64.03 | $64.06 | $64.03 | $64.06 | $64.06 | 412 |
2023-02-23 | $64.46 | $64.46 | $64.40 | $64.40 | $64.40 | 2,158 |
2023-02-22 | $64.18 | $64.23 | $64.18 | $64.23 | $64.23 | 163 |
2023-02-21 | $65.00 | $65.00 | $64.31 | $64.31 | $64.31 | 618 |
2023-02-17 | $65.11 | $65.38 | $65.09 | $65.38 | $65.38 | 16,922 |
2023-02-16 | $65.61 | $65.61 | $65.26 | $65.26 | $65.26 | 559 |
2023-02-15 | $65.19 | $65.69 | $65.19 | $65.69 | $65.69 | 821 |
2023-02-14 | $65.53 | $65.53 | $65.53 | $65.53 | $65.53 | 262 |
2023-02-13 | $65.29 | $65.78 | $65.29 | $65.78 | $65.78 | 529 |
2023-02-10 | $64.95 | $65.26 | $64.89 | $65.26 | $65.26 | 1,821 |
2023-02-09 | $64.90 | $64.90 | $64.61 | $64.61 | $64.57 | 3,011 |
2023-02-08 | $64.96 | $64.99 | $64.96 | $64.99 | $64.95 | 327 |
2023-02-07 | $64.71 | $65.36 | $64.60 | $65.36 | $65.32 | 1,423 |
2023-02-06 | $64.79 | $64.93 | $64.79 | $64.93 | $64.89 | 1,132 |
2023-02-03 | $65.31 | $65.31 | $65.03 | $65.03 | $65.03 | 896 |
2023-02-02 | $65.60 | $65.60 | $65.56 | $65.59 | $65.59 | 46,600 |
2023-02-01 | $66.06 | $66.06 | $65.72 | $65.72 | $65.72 | 310 |
2023-01-31 | $65.53 | $65.53 | $65.53 | $65.53 | $65.53 | 167 |
2023-01-30 | $64.75 | $65.04 | $64.74 | $64.74 | $64.74 | 697 |
2023-01-27 | $65.10 | $65.28 | $65.09 | $65.17 | $65.17 | 1,482 |
2023-01-26 | $65.29 | $65.29 | $65.29 | $65.29 | $65.29 | 8 |
2023-01-25 | $64.23 | $64.85 | $64.23 | $64.85 | $64.85 | 935 |
2023-01-24 | $64.52 | $64.58 | $64.52 | $64.58 | $64.58 | 593 |
2023-01-23 | $64.31 | $64.46 | $64.31 | $64.43 | $64.43 | 1,083 |
2023-01-20 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 144 |
2023-01-19 | $63.21 | $63.24 | $63.03 | $63.09 | $63.09 | 3,016 |
2023-01-18 | $64.00 | $64.00 | $63.48 | $63.48 | $63.48 | 605 |
2023-01-17 | $64.77 | $64.77 | $64.57 | $64.57 | $64.57 | 1,473 |
2023-01-13 | $64.62 | $64.85 | $64.62 | $64.85 | $64.85 | 352 |
2023-01-12 | $64.89 | $64.92 | $64.83 | $64.83 | $64.83 | 162,140 |
2023-01-11 | $64.79 | $64.79 | $64.79 | $64.79 | $64.79 | 82 |
2023-01-10 | $63.95 | $64.21 | $63.90 | $64.21 | $64.21 | 1,007 |
2023-01-09 | $64.42 | $64.42 | $63.94 | $63.94 | $63.94 | 2,268 |
2023-01-06 | $64.35 | $64.37 | $64.30 | $64.37 | $64.37 | 789 |
2023-01-05 | $63.00 | $63.24 | $62.99 | $63.09 | $63.09 | 2,894 |
2023-01-04 | $63.51 | $63.71 | $63.16 | $63.42 | $63.42 | 2,344 |
2023-01-03 | $63.46 | $63.46 | $62.62 | $63.03 | $63.03 | 2,246 |
2022-12-30 | $63.26 | $63.26 | $63.26 | $63.26 | $63.26 | 86 |
2022-12-29 | $63.58 | $63.58 | $63.44 | $63.44 | $63.44 | 388 |
2022-12-28 | $63.09 | $63.29 | $62.90 | $62.90 | $62.90 | 2,878 |
2022-12-27 | $63.67 | $63.74 | $63.58 | $63.66 | $63.66 | 1,168 |
2022-12-23 | $63.38 | $63.57 | $63.38 | $63.57 | $63.57 | 178 |
2022-12-22 | $63.17 | $63.17 | $62.63 | $63.16 | $63.16 | 1,203 |
2022-12-21 | $63.22 | $63.60 | $63.22 | $63.59 | $63.59 | 3,490 |
2022-12-20 | $62.51 | $62.82 | $62.51 | $62.74 | $62.74 | 915 |
2022-12-19 | $62.97 | $63.16 | $62.54 | $62.60 | $62.60 | 2,426 |
2022-12-16 | $63.07 | $63.07 | $62.94 | $62.94 | $62.94 | 2,482 |
2022-12-15 | $63.89 | $63.89 | $63.89 | $63.89 | $63.56 | 138 |
2022-12-14 | $65.10 | $65.66 | $64.97 | $65.07 | $64.73 | 3,683 |
2022-12-13 | $66.31 | $66.31 | $64.97 | $65.25 | $64.91 | 4,281 |
2022-12-12 | $64.71 | $65.12 | $64.67 | $65.12 | $64.78 | 2,339 |
2022-12-09 | $64.95 | $64.95 | $64.44 | $64.51 | $64.17 | 2,021 |
2022-12-08 | $64.98 | $65.05 | $64.92 | $65.05 | $64.71 | 747 |
2022-12-07 | $64.78 | $64.85 | $64.69 | $64.76 | $64.42 | 1,100 |
2022-12-06 | $65.09 | $65.16 | $64.78 | $64.78 | $64.44 | 581 |
2022-12-05 | $65.35 | $65.35 | $65.15 | $65.20 | $64.86 | 1,030 |
2022-12-02 | $65.61 | $66.22 | $65.61 | $66.22 | $65.88 | 615 |
2022-12-01 | $66.18 | $66.23 | $66.08 | $66.23 | $65.89 | 928 |
2022-11-30 | $64.87 | $66.37 | $64.87 | $66.37 | $66.03 | 436 |
2022-11-29 | $64.90 | $65.12 | $64.90 | $65.12 | $64.78 | 605 |
2022-11-28 | $65.38 | $65.39 | $64.98 | $64.98 | $64.64 | 11,614 |
2022-11-25 | $65.59 | $65.88 | $65.59 | $65.88 | $65.88 | 747 |
2022-11-23 | $65.47 | $65.47 | $65.47 | $65.47 | $65.47 | 459 |
2022-11-22 | $65.14 | $65.43 | $65.14 | $65.43 | $65.43 | 1,764 |
2022-11-21 | $64.61 | $64.65 | $64.60 | $64.65 | $64.65 | 1,820 |
2022-11-18 | $64.34 | $64.50 | $64.34 | $64.50 | $64.50 | 366 |
2022-11-17 | $63.84 | $63.91 | $63.84 | $63.91 | $63.91 | 1,571 |
2022-11-16 | $63.94 | $64.01 | $63.93 | $63.93 | $63.93 | 1,772 |
2022-11-15 | $64.60 | $64.60 | $64.22 | $64.22 | $64.22 | 2,564 |
2022-11-14 | $64.75 | $64.75 | $64.05 | $64.05 | $64.05 | 64,648 |
2022-11-11 | $64.00 | $64.24 | $63.94 | $64.24 | $64.24 | 3,583 |
2022-11-10 | $64.19 | $64.66 | $64.19 | $64.66 | $64.66 | 464 |
2022-11-09 | $63.21 | $63.26 | $62.67 | $62.67 | $62.67 | 1,472 |
2022-11-08 | $63.40 | $63.67 | $63.33 | $63.56 | $63.56 | 79,760 |
2022-11-07 | $62.83 | $63.20 | $62.83 | $63.17 | $63.13 | 52,224 |
2022-11-04 | $62.36 | $62.71 | $62.36 | $62.71 | $62.67 | 753 |
2022-11-03 | $61.71 | $62.42 | $61.71 | $62.16 | $62.12 | 70,002 |
2022-11-02 | $63.73 | $63.73 | $62.34 | $62.34 | $62.30 | 319 |
2022-11-01 | $63.24 | $63.29 | $63.24 | $63.29 | $63.25 | 251 |
2022-10-31 | $63.06 | $63.29 | $63.06 | $63.13 | $63.08 | 576 |
2022-10-28 | $62.16 | $63.37 | $62.16 | $63.37 | $63.32 | 1,722 |
2022-10-27 | $62.51 | $62.51 | $62.10 | $62.10 | $62.06 | 213,985 |
2022-10-26 | $62.37 | $62.37 | $61.99 | $62.00 | $61.96 | 3,246 |
2022-10-25 | $61.62 | $61.77 | $61.51 | $61.77 | $61.73 | 986 |
2022-10-24 | $60.85 | $60.85 | $60.85 | $60.85 | $60.81 | 279 |
2022-10-21 | $60.14 | $60.14 | $60.14 | $60.14 | $60.10 | 103 |
2022-10-20 | $59.50 | $59.50 | $58.76 | $58.76 | $58.72 | 336 |
2022-10-19 | $58.90 | $59.07 | $58.90 | $59.07 | $59.03 | 1,708 |
2022-10-18 | $59.32 | $59.69 | $59.22 | $59.69 | $59.65 | 4,878 |
2022-10-17 | $58.92 | $58.92 | $58.70 | $58.79 | $58.75 | 4,329 |
2022-10-14 | $59.06 | $59.06 | $57.71 | $57.80 | $57.76 | 5,379 |
2022-10-13 | $57.30 | $59.21 | $57.28 | $59.05 | $59.01 | 4,960 |
2022-10-12 | $57.86 | $58.06 | $57.55 | $57.55 | $57.51 | 1,743 |
2022-10-11 | $57.78 | $58.64 | $57.69 | $58.02 | $57.98 | 7,507 |
2022-10-10 | $58.50 | $58.50 | $57.80 | $58.18 | $58.06 | 3,687 |
2022-10-07 | $58.61 | $58.66 | $58.01 | $58.35 | $58.35 | 3,317 |
2022-10-06 | $59.87 | $59.87 | $59.55 | $59.56 | $59.56 | 1,764 |
2022-10-05 | $59.46 | $60.35 | $59.46 | $60.08 | $60.08 | 2,840 |
2022-10-04 | $60.00 | $60.28 | $60.00 | $60.28 | $60.28 | 796 |
2022-10-03 | $57.32 | $58.65 | $57.26 | $58.45 | $58.45 | 2,517 |
2022-09-30 | $57.20 | $57.54 | $56.77 | $56.77 | $56.77 | 1,090 |
2022-09-29 | $57.17 | $57.24 | $56.82 | $57.24 | $57.24 | 1,755 |
2022-09-28 | $58.02 | $58.40 | $57.99 | $58.33 | $58.33 | 9,960 |
2022-09-27 | $57.58 | $57.58 | $56.70 | $57.03 | $57.03 | 1,331 |
2022-09-26 | $56.90 | $57.16 | $56.90 | $57.16 | $57.16 | 286 |
2022-09-23 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 436 |
2022-09-22 | $59.14 | $59.39 | $59.14 | $59.17 | $59.17 | 659 |
2022-09-21 | $59.71 | $59.71 | $59.71 | $59.71 | $59.71 | 39 |
2022-09-20 | $60.57 | $60.57 | $60.45 | $60.52 | $60.52 | 330 |
2022-09-19 | $61.05 | $61.48 | $61.05 | $61.48 | $61.48 | 1,431 |
2022-09-16 | $60.91 | $61.00 | $60.48 | $61.00 | $61.00 | 621 |
2022-09-15 | $61.57 | $61.91 | $61.50 | $61.50 | $61.50 | 2,336 |
2022-09-14 | $61.96 | $61.96 | $61.37 | $61.72 | $61.72 | 742 |
2022-09-13 | $62.67 | $62.67 | $61.93 | $61.93 | $61.93 | 937 |
2022-09-12 | $64.16 | $64.28 | $64.16 | $64.28 | $64.28 | 243 |
2022-09-09 | $63.31 | $63.86 | $63.31 | $63.86 | $63.86 | 344 |
2022-09-08 | $62.57 | $63.07 | $62.57 | $63.07 | $62.90 | 432 |
2022-09-07 | $62.07 | $62.62 | $62.07 | $62.62 | $62.44 | 1,183 |
2022-09-06 | $61.58 | $61.58 | $61.58 | $61.58 | $61.58 | 424 |
2022-09-02 | $62.81 | $63.24 | $61.91 | $61.91 | $61.91 | 1,203 |
2022-09-01 | $61.89 | $62.34 | $61.69 | $62.34 | $62.34 | 1,979 |
2022-08-31 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 192 |
2022-08-30 | $62.77 | $62.79 | $62.71 | $62.79 | $62.79 | 863 |
2022-08-29 | $63.68 | $63.68 | $63.68 | $63.68 | $63.68 | 117 |
2022-08-26 | $64.57 | $64.57 | $64.00 | $64.00 | $64.00 | 217 |
2022-08-25 | $65.23 | $65.78 | $65.23 | $65.78 | $65.78 | 168 |
2022-08-24 | $64.90 | $64.90 | $64.66 | $64.90 | $64.90 | 970 |
2022-08-23 | $64.64 | $64.64 | $64.64 | $64.64 | $64.64 | 300 |
2022-08-22 | $65.32 | $65.32 | $64.59 | $64.60 | $64.60 | 531 |
2022-08-19 | $65.95 | $65.95 | $65.90 | $65.90 | $65.90 | 401 |
2022-08-18 | $66.15 | $66.52 | $66.13 | $66.42 | $66.42 | 1,549 |
2022-08-17 | $65.86 | $66.10 | $65.86 | $66.10 | $66.10 | 637 |
2022-08-16 | $66.60 | $66.81 | $66.56 | $66.70 | $66.70 | 1,127 |
2022-08-15 | $65.95 | $66.42 | $65.95 | $66.42 | $66.42 | 1,036 |
2022-08-12 | $65.67 | $66.28 | $65.67 | $66.28 | $66.28 | 3,063 |
2022-08-11 | $65.58 | $65.58 | $65.31 | $65.31 | $65.31 | 471 |
2022-08-10 | $64.86 | $64.89 | $64.81 | $64.89 | $64.89 | 1,495 |
2022-08-09 | $63.71 | $63.72 | $63.69 | $63.71 | $63.71 | 709 |
2022-08-08 | $64.32 | $64.32 | $63.83 | $63.92 | $63.87 | 625 |
2022-08-05 | $63.40 | $63.74 | $63.40 | $63.67 | $63.62 | 1,620 |
2022-08-04 | $63.70 | $63.76 | $63.55 | $63.55 | $63.51 | 367 |
2022-08-03 | $63.94 | $63.99 | $63.93 | $63.93 | $63.88 | 3,532 |
2022-08-02 | $63.52 | $63.54 | $63.35 | $63.35 | $63.30 | 1,974 |
2022-08-01 | $63.91 | $63.91 | $63.91 | $63.91 | $63.86 | 143 |
2022-07-29 | $63.65 | $64.12 | $63.65 | $64.12 | $64.07 | 1,955 |
2022-07-28 | $63.09 | $63.41 | $63.09 | $63.41 | $63.36 | 295 |
2022-07-27 | $61.90 | $62.73 | $61.85 | $62.56 | $62.51 | 1,157 |
2022-07-26 | $61.75 | $61.75 | $61.62 | $61.62 | $61.57 | 1,958 |
2022-07-25 | $62.06 | $62.18 | $61.98 | $62.01 | $61.96 | 3,400 |
2022-07-22 | $61.57 | $61.67 | $61.57 | $61.67 | $61.62 | 343 |
2022-07-21 | $61.43 | $62.02 | $61.15 | $62.02 | $61.97 | 1,160 |
2022-07-20 | $61.40 | $61.81 | $61.35 | $61.81 | $61.76 | 968 |
2022-07-19 | $61.22 | $61.64 | $61.22 | $61.64 | $61.60 | 713 |
2022-07-18 | $60.74 | $60.74 | $60.09 | $60.11 | $60.06 | 1,750 |
2022-07-15 | $59.86 | $60.28 | $59.86 | $60.28 | $60.24 | 8,822 |
2022-07-14 | $58.68 | $59.32 | $58.64 | $59.32 | $59.27 | 886 |
2022-07-13 | $59.44 | $60.13 | $59.44 | $59.90 | $59.86 | 891 |
2022-07-12 | $60.61 | $60.68 | $60.10 | $60.10 | $60.06 | 992 |
2022-07-11 | $60.52 | $60.53 | $60.30 | $60.30 | $60.25 | 1,175 |
2022-07-08 | $61.19 | $61.19 | $60.81 | $60.91 | $60.75 | 1,210 |
2022-07-07 | $60.90 | $61.06 | $60.90 | $60.96 | $60.80 | 2,673 |
2022-07-06 | $59.54 | $60.39 | $59.54 | $60.09 | $59.94 | 2,428 |
2022-07-05 | $59.29 | $60.00 | $59.23 | $60.00 | $59.85 | 832 |
2022-07-01 | $59.90 | $60.64 | $59.84 | $60.63 | $60.47 | 1,831 |
2022-06-30 | $60.43 | $60.43 | $59.85 | $59.89 | $59.74 | 2,082 |
2022-06-29 | $60.72 | $60.72 | $60.19 | $60.46 | $60.30 | 3,659 |
2022-06-28 | $60.81 | $60.81 | $60.81 | $60.81 | $60.65 | 130 |
2022-06-27 | $61.43 | $61.50 | $61.43 | $61.50 | $61.34 | 524 |
2022-06-24 | $61.21 | $61.21 | $61.21 | $61.21 | $61.05 | 182 |
2022-06-23 | $59.54 | $59.54 | $59.54 | $59.54 | $59.38 | 182 |
2022-06-22 | $58.91 | $59.74 | $58.91 | $59.52 | $59.37 | 2,215 |
2022-06-21 | $59.54 | $59.72 | $59.54 | $59.63 | $59.47 | 696 |
2022-06-17 | $58.51 | $58.51 | $57.77 | $58.39 | $58.24 | 2,729 |
2022-06-16 | $58.69 | $58.77 | $58.33 | $58.33 | $58.17 | 1,358 |
2022-06-15 | $60.31 | $60.46 | $59.96 | $60.46 | $60.30 | 550 |
2022-06-14 | $60.04 | $60.04 | $59.77 | $59.87 | $59.71 | 2,639 |
2022-06-13 | $61.00 | $61.00 | $59.91 | $59.91 | $59.76 | 1,104 |
2022-06-10 | $62.64 | $62.64 | $62.45 | $62.45 | $62.29 | 255 |
2022-06-09 | $64.03 | $64.03 | $64.03 | $64.03 | $63.77 | 147 |
2022-06-08 | $66.10 | $66.10 | $65.32 | $65.32 | $65.06 | 982 |
2022-06-07 | $66.25 | $66.43 | $66.25 | $66.43 | $66.15 | 609 |
2022-06-06 | $65.86 | $65.86 | $65.68 | $65.68 | $65.42 | 577 |
2022-06-03 | $65.57 | $65.72 | $65.44 | $65.54 | $65.27 | 3,222 |
2022-06-02 | $65.50 | $66.12 | $65.44 | $66.12 | $65.85 | 644 |
2022-06-01 | $66.49 | $66.49 | $64.95 | $65.53 | $65.26 | 7,138 |
2022-05-31 | $66.38 | $66.38 | $66.07 | $66.07 | $65.80 | 698 |
2022-05-27 | $65.97 | $66.59 | $65.97 | $66.59 | $66.31 | 727 |
2022-05-26 | $64.43 | $65.36 | $64.43 | $65.18 | $64.91 | 7,865 |
2022-05-25 | $63.83 | $64.15 | $63.67 | $64.15 | $63.89 | 821 |
2022-05-24 | $62.09 | $63.21 | $62.09 | $63.21 | $62.95 | 1,844 |
2022-05-23 | $63.54 | $63.54 | $63.44 | $63.44 | $63.18 | 772 |
2022-05-20 | $63.16 | $63.16 | $61.24 | $62.51 | $62.25 | 701 |
2022-05-19 | $62.84 | $62.87 | $62.68 | $62.68 | $62.43 | 513 |
2022-05-18 | $65.00 | $65.00 | $62.86 | $62.86 | $62.61 | 1,329 |
2022-05-17 | $65.09 | $65.63 | $65.09 | $65.63 | $65.36 | 850 |
2022-05-16 | $64.20 | $64.35 | $64.20 | $64.22 | $63.96 | 651 |
2022-05-13 | $64.28 | $64.42 | $64.21 | $64.21 | $63.95 | 1,545 |
2022-05-12 | $62.39 | $62.88 | $62.00 | $62.88 | $62.62 | 1,291 |
2022-05-11 | $64.34 | $64.34 | $62.83 | $62.83 | $62.57 | 1,272 |
2022-05-10 | $64.42 | $64.61 | $63.06 | $63.63 | $63.37 | 2,497 |
2022-05-09 | $64.72 | $64.72 | $63.78 | $63.78 | $63.52 | 953 |
2022-05-06 | $65.80 | $65.80 | $65.08 | $65.60 | $65.33 | 1,796 |
2022-05-05 | $65.76 | $65.91 | $65.76 | $65.87 | $65.60 | 1,151 |
2022-05-04 | $66.08 | $67.73 | $65.88 | $67.73 | $67.45 | 1,720 |
2022-05-03 | $65.24 | $66.18 | $65.24 | $65.99 | $65.72 | 919 |
2022-05-02 | $65.00 | $65.15 | $64.88 | $65.15 | $64.89 | 1,999 |
2022-04-29 | $66.74 | $66.85 | $64.95 | $64.95 | $64.68 | 761 |
2022-04-28 | $66.00 | $67.21 | $66.00 | $66.93 | $66.66 | 2,499 |
2022-04-27 | $66.35 | $66.59 | $66.03 | $66.03 | $65.76 | 1,860 |
2022-04-26 | $67.12 | $67.12 | $66.00 | $66.00 | $65.73 | 2,845 |
2022-04-25 | $66.89 | $67.36 | $65.97 | $67.36 | $67.08 | 2,154 |
2022-04-22 | $69.07 | $69.07 | $67.36 | $67.36 | $67.09 | 1,685 |
2022-04-21 | $70.82 | $70.82 | $69.31 | $69.31 | $69.03 | 1,508 |
2022-04-20 | $70.40 | $70.68 | $70.40 | $70.44 | $70.15 | 1,165 |
2022-04-19 | $68.84 | $69.71 | $68.84 | $69.71 | $69.43 | 1,980 |
2022-04-18 | $68.64 | $69.05 | $68.62 | $68.76 | $68.48 | 2,308 |
2022-04-14 | $68.93 | $69.12 | $68.79 | $68.79 | $68.51 | 1,163 |
2022-04-13 | $68.73 | $69.01 | $68.73 | $69.01 | $68.73 | 599 |
2022-04-12 | $68.78 | $69.18 | $68.41 | $68.41 | $68.13 | 27,361 |
2022-04-11 | $68.63 | $68.72 | $68.43 | $68.43 | $68.15 | 852 |
2022-04-08 | $69.40 | $69.40 | $69.17 | $69.17 | $68.76 | 353 |
2022-04-07 | $68.34 | $68.92 | $68.08 | $68.89 | $68.48 | 2,578 |
2022-04-06 | $68.23 | $68.39 | $68.23 | $68.39 | $67.98 | 972 |
2022-04-05 | $68.80 | $68.80 | $68.34 | $68.48 | $68.07 | 637 |
2022-04-04 | $69.14 | $69.27 | $69.09 | $69.27 | $68.86 | 2,738 |
2022-04-01 | $69.41 | $69.41 | $68.81 | $69.22 | $68.81 | 3,503 |
2022-03-31 | $70.15 | $70.16 | $69.38 | $69.38 | $68.97 | 674 |
2022-03-30 | $70.82 | $70.82 | $70.25 | $70.25 | $69.83 | 1,174 |
2022-03-29 | $70.35 | $70.82 | $70.23 | $70.82 | $70.40 | 80,676 |
2022-03-28 | $70.00 | $70.04 | $69.50 | $70.04 | $69.62 | 1,131 |
2022-03-25 | $69.69 | $70.20 | $69.69 | $70.19 | $69.77 | 1,874 |
2022-03-24 | $69.46 | $69.62 | $69.40 | $69.62 | $69.21 | 891 |
2022-03-23 | $69.28 | $69.28 | $68.86 | $68.87 | $68.46 | 2,130 |
2022-03-22 | $69.51 | $69.51 | $69.48 | $69.48 | $69.07 | 939 |
2022-03-21 | $69.07 | $69.08 | $68.71 | $69.08 | $68.67 | 3,446 |
2022-03-18 | $68.25 | $68.94 | $68.25 | $68.94 | $68.53 | 1,473 |
2022-03-17 | $67.46 | $68.42 | $67.46 | $68.42 | $68.01 | 1,703 |
2022-03-16 | $67.04 | $67.76 | $67.04 | $67.76 | $67.36 | 87,870 |
2022-03-15 | $66.09 | $66.53 | $65.89 | $66.53 | $66.14 | 2,463 |
2022-03-14 | $65.86 | $65.88 | $65.60 | $65.60 | $65.21 | 929 |
2022-03-11 | $66.75 | $66.75 | $65.98 | $65.98 | $65.59 | 1,689 |
2022-03-10 | $66.13 | $66.70 | $66.07 | $66.70 | $66.17 | 2,252 |
2022-03-09 | $67.03 | $67.03 | $66.69 | $66.69 | $66.16 | 848 |
2022-03-08 | $66.58 | $66.58 | $65.48 | $65.48 | $64.96 | 1,410 |
2022-03-07 | $67.45 | $67.45 | $65.95 | $65.95 | $65.42 | 1,652 |
2022-03-04 | $67.40 | $67.65 | $67.40 | $67.65 | $67.11 | 491 |
2022-03-03 | $67.73 | $68.21 | $67.73 | $67.97 | $67.43 | 1,540 |
2022-03-02 | $67.94 | $68.26 | $67.92 | $68.18 | $67.64 | 84,256 |
2022-03-01 | $66.55 | $66.55 | $66.09 | $66.27 | $65.74 | 1,053 |
2022-02-28 | $66.96 | $67.39 | $66.83 | $67.39 | $66.86 | 2,652 |
2022-02-25 | $66.48 | $67.76 | $66.10 | $67.76 | $67.22 | 2,803 |
2022-02-24 | $63.90 | $65.86 | $63.80 | $65.86 | $65.33 | 1,828 |
2022-02-23 | $66.50 | $66.50 | $65.30 | $65.30 | $64.78 | 3,449 |
2022-02-22 | $66.96 | $66.96 | $66.16 | $66.21 | $65.68 | 894 |
2022-02-18 | $67.11 | $67.36 | $67.09 | $67.09 | $66.56 | 756 |
2022-02-17 | $68.37 | $68.37 | $67.43 | $67.48 | $66.94 | 264 |
2022-02-16 | $68.14 | $68.73 | $68.14 | $68.73 | $68.18 | 863 |
2022-02-15 | $67.91 | $68.34 | $67.91 | $68.34 | $67.80 | 916 |
2022-02-14 | $67.09 | $67.50 | $67.00 | $67.25 | $66.72 | 1,753 |
2022-02-11 | $68.70 | $68.70 | $67.84 | $68.01 | $67.47 | 878 |
2022-02-10 | $69.24 | $70.12 | $68.52 | $68.82 | $68.27 | 1,460 |
2022-02-09 | $69.98 | $69.98 | $69.98 | $69.98 | $69.36 | 581 |
2022-02-08 | $68.75 | $68.87 | $68.75 | $68.87 | $68.26 | 1,818 |
2022-02-07 | $68.27 | $68.27 | $68.15 | $68.15 | $67.55 | 578 |
2022-02-04 | $68.17 | $68.17 | $68.09 | $68.09 | $67.49 | 693 |
2022-02-03 | $68.64 | $68.78 | $68.29 | $68.29 | $67.69 | 1,164 |
2022-02-02 | $68.66 | $69.19 | $68.66 | $69.19 | $68.58 | 1,445 |
2022-02-01 | $67.87 | $68.38 | $67.87 | $68.38 | $67.78 | 59,442 |
2022-01-31 | $67.56 | $67.73 | $67.22 | $67.73 | $67.14 | 940 |
2022-01-28 | $65.63 | $66.66 | $65.60 | $66.66 | $66.07 | 1,150 |
2022-01-27 | $66.51 | $66.56 | $65.45 | $65.70 | $65.13 | 83,414 |
2022-01-26 | $67.32 | $67.42 | $65.94 | $65.94 | $65.36 | 5,364 |
2022-01-25 | $65.67 | $66.34 | $65.67 | $66.34 | $65.75 | 442 |
2022-01-24 | $65.56 | $66.96 | $65.09 | $66.96 | $66.37 | 1,229 |
2022-01-21 | $67.34 | $67.47 | $66.53 | $66.53 | $65.95 | 1,748 |
2022-01-20 | $68.69 | $69.34 | $67.58 | $67.58 | $66.99 | 85,443 |
2022-01-19 | $69.77 | $69.77 | $68.63 | $68.63 | $68.03 | 1,795 |
2022-01-18 | $69.75 | $69.75 | $69.46 | $69.54 | $68.93 | 1,465 |
2022-01-14 | $70.42 | $70.93 | $70.30 | $70.93 | $70.31 | 1,488 |
2022-01-13 | $71.39 | $71.76 | $70.87 | $70.87 | $70.25 | 4,641 |
2022-01-12 | $71.14 | $71.30 | $70.97 | $71.30 | $70.67 | 70,177 |
2022-01-11 | $70.67 | $71.12 | $70.67 | $71.12 | $70.49 | 1,765 |
2022-01-10 | $70.32 | $70.47 | $69.69 | $70.47 | $69.84 | 228,007 |
2022-01-07 | $70.73 | $70.73 | $70.58 | $70.58 | $69.95 | 511 |
2022-01-06 | $70.62 | $71.05 | $70.59 | $70.59 | $69.97 | 3,481 |
2022-01-05 | $71.80 | $71.80 | $70.48 | $70.48 | $69.86 | 603 |
2022-01-04 | $71.68 | $71.68 | $71.58 | $71.58 | $70.94 | 1,091 |
2022-01-03 | $70.91 | $70.91 | $70.47 | $70.73 | $70.10 | 2,653 |
2021-12-31 | $70.84 | $71.01 | $70.84 | $70.87 | $70.24 | 664 |
2021-12-30 | $71.09 | $71.18 | $70.82 | $70.82 | $70.19 | 1,021 |
2021-12-29 | $70.83 | $70.98 | $70.82 | $70.98 | $70.35 | 69,183 |
2021-12-28 | $70.91 | $71.00 | $70.58 | $70.75 | $70.12 | 9,163 |
2021-12-27 | $69.87 | $70.69 | $69.87 | $70.69 | $70.06 | 37,433 |
2021-12-23 | $69.54 | $69.84 | $69.54 | $69.81 | $69.19 | 1,068 |
2021-12-22 | $69.04 | $69.21 | $69.04 | $69.21 | $68.59 | 1,326 |
2021-12-21 | $68.17 | $68.69 | $68.15 | $68.69 | $68.08 | 1,139 |
2021-12-20 | $67.15 | $67.48 | $66.83 | $67.48 | $66.88 | 1,350 |
2021-12-17 | $68.65 | $68.65 | $68.53 | $68.53 | $67.92 | 317 |
2021-12-16 | $69.65 | $69.69 | $69.22 | $69.22 | $68.61 | 2,040 |
2021-12-15 | $68.46 | $69.52 | $68.41 | $69.52 | $68.63 | 1,237 |
2021-12-14 | $68.64 | $68.64 | $68.64 | $68.64 | $67.76 | 827 |
2021-12-13 | $69.13 | $69.27 | $69.03 | $69.03 | $68.14 | 1,910 |
2021-12-10 | $69.53 | $69.53 | $69.53 | $69.53 | $68.64 | 282 |
2021-12-09 | $69.27 | $69.27 | $69.05 | $69.05 | $68.16 | 419 |
2021-12-08 | $69.50 | $69.62 | $69.50 | $69.56 | $68.67 | 944 |
2021-12-07 | $69.64 | $69.64 | $69.27 | $69.39 | $68.50 | 2,072 |
2021-12-06 | $67.86 | $68.31 | $67.77 | $68.13 | $67.25 | 1,314 |
2021-12-03 | $67.49 | $67.53 | $67.10 | $67.53 | $66.66 | 1,563 |
2021-12-02 | $66.50 | $67.93 | $66.50 | $67.78 | $66.91 | 4,162 |
2021-12-01 | $68.14 | $68.47 | $66.52 | $66.52 | $65.67 | 1,732 |
2021-11-30 | $67.49 | $67.58 | $67.29 | $67.29 | $66.42 | 347 |
2021-11-29 | $69.37 | $69.37 | $69.06 | $69.16 | $68.27 | 1,438 |
2021-11-26 | $68.74 | $68.74 | $68.74 | $68.74 | $67.85 | 290 |
2021-11-24 | $70.06 | $70.20 | $70.06 | $70.20 | $69.29 | 829 |
2021-11-23 | $69.90 | $70.07 | $69.90 | $70.07 | $69.17 | 2,035 |
2021-11-22 | $70.38 | $70.38 | $69.83 | $69.83 | $68.93 | 622 |
2021-11-19 | $69.76 | $69.89 | $69.44 | $69.46 | $68.57 | 1,027 |
2021-11-18 | $69.67 | $70.06 | $69.67 | $70.06 | $69.16 | 915 |
2021-11-17 | $70.13 | $70.26 | $70.13 | $70.26 | $69.36 | 841 |
2021-11-16 | $70.59 | $70.95 | $70.59 | $70.67 | $69.76 | 2,465 |
2021-11-15 | $70.58 | $70.65 | $70.51 | $70.54 | $69.63 | 8,625 |
2021-11-12 | $70.56 | $70.65 | $70.55 | $70.65 | $69.74 | 1,512 |
2021-11-11 | $70.26 | $70.31 | $70.26 | $70.27 | $69.37 | 5,949 |
2021-11-10 | $70.20 | $70.20 | $69.75 | $69.77 | $68.87 | 844 |
2021-11-09 | $69.96 | $70.20 | $69.96 | $70.20 | $69.30 | 805 |
2021-11-08 | $70.20 | $70.30 | $70.17 | $70.28 | $69.37 | 1,484 |
2021-11-05 | $70.22 | $70.22 | $70.01 | $70.04 | $69.09 | 536 |
2021-11-04 | $70.35 | $70.35 | $69.69 | $69.85 | $68.91 | 1,306 |
2021-11-03 | $69.48 | $70.26 | $69.48 | $70.26 | $69.31 | 9,581 |
2021-11-02 | $69.64 | $69.69 | $69.63 | $69.69 | $68.75 | 284 |
2021-11-01 | $69.18 | $69.49 | $69.18 | $69.49 | $68.55 | 266 |
2021-10-29 | $68.95 | $68.95 | $68.79 | $68.93 | $68.00 | 242 |
2021-10-28 | $68.75 | $68.96 | $68.72 | $68.96 | $68.02 | 64,085 |
2021-10-27 | $68.50 | $68.50 | $67.97 | $67.97 | $67.05 | 3,021 |
2021-10-26 | $69.34 | $69.34 | $68.89 | $68.89 | $67.96 | 889 |
2021-10-25 | $69.27 | $69.27 | $69.14 | $69.14 | $68.20 | 943 |
2021-10-22 | $68.90 | $69.01 | $68.68 | $68.93 | $68.00 | 1,481 |
2021-10-21 | $68.53 | $68.75 | $68.53 | $68.75 | $67.82 | 874 |
2021-10-20 | $68.78 | $68.78 | $68.70 | $68.70 | $67.77 | 520 |
2021-10-19 | $67.81 | $68.11 | $67.81 | $68.01 | $67.09 | 152,717 |
2021-10-18 | $67.68 | $67.77 | $67.57 | $67.71 | $66.79 | 3,198 |
2021-10-15 | $67.70 | $67.70 | $67.49 | $67.49 | $66.58 | 1,071 |
2021-10-14 | $67.14 | $67.32 | $67.14 | $67.26 | $66.35 | 2,779 |
2021-10-13 | $65.76 | $66.09 | $65.76 | $66.09 | $65.20 | 1,126 |
2021-10-12 | $66.12 | $66.20 | $65.92 | $65.92 | $65.03 | 1,796 |
2021-10-11 | $66.50 | $66.50 | $66.00 | $66.00 | $65.11 | 964 |
2021-10-08 | $66.40 | $66.40 | $66.22 | $66.22 | $65.32 | 1,456 |
2021-10-07 | $66.06 | $66.79 | $66.06 | $66.40 | $65.40 | 2,708 |
2021-10-06 | $64.85 | $65.63 | $64.71 | $65.63 | $64.65 | 1,214 |
2021-10-05 | $65.84 | $65.94 | $65.73 | $65.79 | $64.80 | 990 |
2021-10-04 | $65.27 | $65.76 | $65.06 | $65.10 | $64.13 | 2,141 |
2021-10-01 | $65.07 | $65.55 | $64.85 | $65.47 | $64.49 | 2,046 |
2021-09-30 | $66.23 | $66.23 | $64.81 | $64.81 | $63.84 | 1,348 |
2021-09-29 | $66.06 | $66.19 | $66.01 | $66.01 | $65.02 | 45,314 |
2021-09-28 | $66.19 | $66.45 | $65.99 | $65.99 | $65.01 | 1,957 |
2021-09-27 | $67.26 | $67.26 | $67.01 | $67.01 | $66.01 | 1,020 |
2021-09-24 | $66.90 | $66.90 | $66.76 | $66.76 | $65.76 | 631 |
2021-09-23 | $67.04 | $67.04 | $66.73 | $66.73 | $65.73 | 317 |
2021-09-22 | $65.94 | $65.96 | $65.71 | $65.71 | $64.72 | 1,127 |
2021-09-21 | $65.14 | $65.19 | $65.03 | $65.03 | $64.05 | 1,084 |
2021-09-20 | $65.21 | $65.21 | $64.49 | $65.08 | $64.10 | 1,117 |
2021-09-17 | $67.03 | $67.03 | $66.41 | $66.53 | $65.53 | 2,341 |
2021-09-16 | $66.98 | $67.15 | $66.95 | $67.01 | $66.01 | 1,565 |
2021-09-15 | $66.22 | $67.15 | $66.22 | $67.10 | $66.10 | 45,885 |
2021-09-14 | $66.61 | $66.61 | $66.24 | $66.24 | $65.25 | 2,305 |
2021-09-13 | $67.03 | $67.03 | $66.79 | $66.88 | $65.87 | 1,754 |
2021-09-10 | $67.35 | $67.35 | $66.61 | $66.61 | $65.61 | 1,685 |
2021-09-09 | $67.06 | $67.34 | $67.06 | $67.13 | $66.12 | 540 |
2021-09-08 | $67.20 | $67.43 | $67.20 | $67.30 | $66.18 | 1,934 |
2021-09-07 | $68.15 | $68.15 | $67.62 | $67.62 | $66.49 | 1,191 |
2021-09-03 | $68.17 | $68.23 | $68.04 | $68.22 | $67.08 | 1,296 |
2021-09-02 | $67.88 | $68.37 | $67.88 | $68.36 | $67.22 | 2,274 |
2021-09-01 | $67.91 | $67.91 | $67.72 | $67.76 | $66.63 | 1,398 |
2021-08-31 | $67.97 | $68.12 | $67.86 | $67.90 | $66.77 | 1,598 |
2021-08-30 | $68.10 | $68.21 | $67.96 | $67.96 | $66.83 | 1,831 |
2021-08-27 | $67.86 | $68.20 | $67.86 | $68.07 | $66.94 | 1,453 |
2021-08-26 | $67.77 | $67.82 | $67.32 | $67.33 | $66.21 | 491,446 |
2021-08-25 | $67.57 | $68.02 | $67.57 | $67.81 | $66.68 | 1,729 |
2021-08-24 | $67.28 | $67.34 | $67.28 | $67.34 | $66.21 | 904 |
2021-08-23 | $66.52 | $67.04 | $66.52 | $66.95 | $65.83 | 1,588 |
2021-08-20 | $65.88 | $66.26 | $65.88 | $66.26 | $65.15 | 2,075 |
2021-08-19 | $65.57 | $65.87 | $65.57 | $65.67 | $64.57 | 3,580 |
2021-08-18 | $66.85 | $66.92 | $66.29 | $66.29 | $65.18 | 16,640 |
2021-08-17 | $67.15 | $67.15 | $66.60 | $66.95 | $65.83 | 3,127 |
2021-08-16 | $67.36 | $67.60 | $67.36 | $67.58 | $66.45 | 2,699 |
2021-08-13 | $67.80 | $67.80 | $67.71 | $67.71 | $66.58 | 147,517 |
2021-08-12 | $67.47 | $67.98 | $67.47 | $67.84 | $66.71 | 2,210 |
2021-08-11 | $67.70 | $67.83 | $67.49 | $67.82 | $66.69 | 3,176 |
2021-08-10 | $67.50 | $67.59 | $67.50 | $67.50 | $66.38 | 1,704 |
2021-08-09 | $66.90 | $67.28 | $66.90 | $67.14 | $66.01 | 2,215 |
2021-08-06 | $66.94 | $66.94 | $66.88 | $66.88 | $65.71 | 460 |
2021-08-05 | $66.46 | $66.54 | $66.46 | $66.54 | $65.37 | 240 |
2021-08-04 | $66.39 | $66.39 | $66.31 | $66.31 | $65.15 | 1,287 |
2021-08-03 | $65.82 | $66.77 | $65.67 | $66.77 | $65.60 | 887 |
2021-08-02 | $66.47 | $66.56 | $65.86 | $65.98 | $64.83 | 2,503 |
2021-07-30 | $66.06 | $66.06 | $66.06 | $66.06 | $64.91 | 71 |
2021-07-29 | $66.34 | $66.39 | $66.33 | $66.33 | $65.17 | 457 |
2021-07-28 | $65.53 | $65.94 | $65.51 | $65.70 | $64.55 | 105,134 |
2021-07-27 | $65.01 | $65.41 | $65.01 | $65.41 | $64.27 | 1,129 |
2021-07-26 | $65.52 | $65.70 | $65.52 | $65.70 | $64.55 | 14,967 |
2021-07-23 | $65.39 | $65.50 | $65.39 | $65.50 | $64.36 | 596 |
2021-07-22 | $65.02 | $65.04 | $64.82 | $65.04 | $63.91 | 944 |
2021-07-21 | $65.09 | $65.32 | $65.06 | $65.28 | $64.14 | 3,723 |
2021-07-20 | $64.42 | $64.66 | $64.42 | $64.53 | $63.40 | 3,032 |
2021-07-19 | $62.71 | $63.14 | $62.71 | $63.14 | $62.03 | 1,253 |
2021-07-16 | $64.70 | $64.70 | $64.02 | $64.04 | $62.92 | 1,430 |
2021-07-15 | $64.52 | $64.73 | $64.52 | $64.73 | $63.60 | 557 |
2021-07-14 | $64.82 | $64.96 | $64.82 | $64.90 | $63.77 | 1,025 |
2021-07-13 | $65.34 | $65.34 | $65.13 | $65.15 | $64.01 | 842 |
2021-07-12 | $65.38 | $65.95 | $65.34 | $65.95 | $64.80 | 19,204 |
2021-07-09 | $65.08 | $65.72 | $65.08 | $65.70 | $64.55 | 3,816 |
2021-07-08 | $64.32 | $64.88 | $64.04 | $64.53 | $63.31 | 2,643 |
2021-07-07 | $65.35 | $65.50 | $65.29 | $65.39 | $64.15 | 124,430 |
2021-07-06 | $65.85 | $65.85 | $64.87 | $65.24 | $64.01 | 4,186 |
2021-07-02 | $65.74 | $65.97 | $65.74 | $65.97 | $64.72 | 181,870 |
2021-07-01 | $66.03 | $66.03 | $65.89 | $65.89 | $64.64 | 750 |
2021-06-30 | $65.48 | $65.69 | $65.48 | $65.66 | $64.41 | 3,266 |
2021-06-29 | $65.56 | $65.58 | $65.53 | $65.58 | $64.34 | 76,651 |
2021-06-28 | $65.50 | $65.52 | $65.47 | $65.52 | $64.28 | 1,174 |
2021-06-25 | $65.63 | $65.63 | $65.51 | $65.53 | $64.29 | 1,361 |
2021-06-24 | $65.14 | $65.26 | $65.14 | $65.22 | $63.98 | 2,164 |
2021-06-23 | $64.74 | $64.90 | $64.74 | $64.77 | $63.54 | 1,559 |
2021-06-22 | $64.69 | $64.76 | $64.43 | $64.73 | $63.50 | 2,998 |
2021-06-21 | $63.64 | $64.54 | $63.64 | $64.54 | $63.32 | 2,773 |
2021-06-18 | $63.77 | $63.77 | $63.44 | $63.44 | $62.24 | 2,742 |
2021-06-17 | $65.40 | $65.40 | $64.42 | $64.53 | $63.31 | 4,311 |
2021-06-16 | $65.59 | $65.60 | $65.36 | $65.36 | $64.13 | 14,767 |
2021-06-15 | $65.77 | $65.81 | $65.77 | $65.79 | $64.55 | 1,360 |
2021-06-14 | $66.24 | $66.24 | $65.63 | $65.79 | $64.54 | 1,197 |
2021-06-11 | $66.27 | $66.36 | $66.21 | $66.36 | $65.10 | 968 |
2021-06-10 | $66.30 | $66.32 | $66.17 | $66.17 | $64.92 | 1,055 |
2021-06-09 | $66.68 | $66.68 | $66.28 | $66.28 | $65.02 | 30,734 |
2021-06-08 | $66.60 | $66.73 | $66.20 | $66.73 | $65.46 | 4,771 |
2021-06-07 | $66.51 | $66.52 | $66.43 | $66.50 | $65.24 | 3,191 |
2021-06-04 | $66.38 | $66.52 | $66.38 | $66.52 | $65.26 | 607 |
2021-06-03 | $65.78 | $66.16 | $65.52 | $66.15 | $64.89 | 2,665 |
2021-06-02 | $66.00 | $66.10 | $65.99 | $66.10 | $64.85 | 2,592 |
2021-06-01 | $66.14 | $66.14 | $65.99 | $66.13 | $64.88 | 1,491 |
2021-05-28 | $65.60 | $65.72 | $65.60 | $65.71 | $64.47 | 2,512 |
2021-05-27 | $65.52 | $65.67 | $65.50 | $65.67 | $64.42 | 5,173 |
2021-05-26 | $64.84 | $65.21 | $64.84 | $65.14 | $63.91 | 1,337 |
2021-05-25 | $65.22 | $65.22 | $64.74 | $64.74 | $63.51 | 1,509 |
2021-05-24 | $65.07 | $65.44 | $65.07 | $65.25 | $64.02 | 2,776 |
2021-05-21 | $65.14 | $65.14 | $64.86 | $64.86 | $63.63 | 1,795 |
2021-05-20 | $64.51 | $64.89 | $64.51 | $64.69 | $63.46 | 1,788 |
2021-05-19 | $63.56 | $64.14 | $63.55 | $64.14 | $62.92 | 2,409 |
2021-05-18 | $65.15 | $65.15 | $64.63 | $64.63 | $63.41 | 3,174 |
2021-05-17 | $64.93 | $65.14 | $64.93 | $65.12 | $63.89 | 19,578 |
2021-05-14 | $64.26 | $65.16 | $64.26 | $65.11 | $63.87 | 1,249 |
2021-05-13 | $63.87 | $64.03 | $63.87 | $64.00 | $62.79 | 5,376 |
2021-05-12 | $63.93 | $63.93 | $62.97 | $62.98 | $61.79 | 3,328 |
2021-05-11 | $64.46 | $64.71 | $64.06 | $64.55 | $63.33 | 4,565 |
2021-05-10 | $65.91 | $66.07 | $65.29 | $65.31 | $64.07 | 4,036 |
2021-05-07 | $64.81 | $65.66 | $64.81 | $65.66 | $64.38 | 1,138 |
2021-05-06 | $64.40 | $64.74 | $64.18 | $64.74 | $63.47 | 1,820 |
2021-05-05 | $64.29 | $64.57 | $64.24 | $64.43 | $63.17 | 5,167 |
2021-05-04 | $63.60 | $64.07 | $63.50 | $64.07 | $62.81 | 1,104 |
2021-05-03 | $64.28 | $64.65 | $64.24 | $64.33 | $63.07 | 2,272 |
2021-04-30 | $63.97 | $63.97 | $63.89 | $63.93 | $62.67 | 2,668 |
2021-04-29 | $64.54 | $64.54 | $64.39 | $64.40 | $63.14 | 32,773 |
2021-04-28 | $64.26 | $64.40 | $64.16 | $64.16 | $62.90 | 91,358 |
2021-04-27 | $64.42 | $64.42 | $64.33 | $64.33 | $63.07 | 34,944 |
2021-04-26 | $63.96 | $64.31 | $63.96 | $64.18 | $62.92 | 78,920 |
2021-04-23 | $63.64 | $63.90 | $63.60 | $63.75 | $62.50 | 423,160 |
2021-04-22 | $63.61 | $63.61 | $62.95 | $62.96 | $61.73 | 446,903 |
2021-04-21 | $62.93 | $63.41 | $62.93 | $63.34 | $62.10 | 150,665 |
2021-04-20 | $62.44 | $62.47 | $62.22 | $62.47 | $61.25 | 222,839 |
2021-04-19 | $62.99 | $63.11 | $62.94 | $63.04 | $61.80 | 571,128 |
2021-04-16 | $63.50 | $63.59 | $63.41 | $63.59 | $62.35 | 1,222 |
2021-04-15 | $63.17 | $63.37 | $63.12 | $63.31 | $62.07 | 1,023 |
2021-04-14 | $63.09 | $63.09 | $62.80 | $62.80 | $61.57 | 1,960 |
2021-04-13 | $62.82 | $62.89 | $62.61 | $62.78 | $61.55 | 2,563 |
2021-04-12 | $62.58 | $62.63 | $62.52 | $62.63 | $61.40 | 1,430 |
2021-04-09 | $62.24 | $62.54 | $62.20 | $62.54 | $61.31 | 1,485 |
2021-04-08 | $62.22 | $62.32 | $62.20 | $62.30 | $60.97 | 2,980 |
2021-04-07 | $62.48 | $62.48 | $62.14 | $62.19 | $60.87 | 3,056 |
2021-04-06 | $62.62 | $62.63 | $62.44 | $62.44 | $61.11 | 3,212 |
2021-04-05 | $62.25 | $62.39 | $62.25 | $62.39 | $61.06 | 4,057 |
2021-04-01 | $61.55 | $61.87 | $61.55 | $61.87 | $60.55 | 1,326 |
2021-03-31 | $61.39 | $61.64 | $61.39 | $61.42 | $60.11 | 5,027 |
2021-03-30 | $60.99 | $61.25 | $60.99 | $61.09 | $59.78 | 3,592 |
2021-03-29 | $61.05 | $61.05 | $60.70 | $60.74 | $59.44 | 75,802 |
2021-03-26 | $60.82 | $61.16 | $60.23 | $61.16 | $59.86 | 1,153 |
2021-03-25 | $59.23 | $60.35 | $59.23 | $60.35 | $59.06 | 1,840 |
2021-03-24 | $60.47 | $60.62 | $59.67 | $59.67 | $58.40 | 5,321 |
2021-03-23 | $60.35 | $60.35 | $60.04 | $60.21 | $58.93 | 2,786 |
2021-03-22 | $61.43 | $61.78 | $61.41 | $61.53 | $60.22 | 3,409 |
2021-03-19 | $61.69 | $61.69 | $61.45 | $61.45 | $60.14 | 1,194 |
2021-03-18 | $61.94 | $62.28 | $61.18 | $61.18 | $59.87 | 31,169 |
2021-03-17 | $60.97 | $61.89 | $60.97 | $61.89 | $60.57 | 1,597 |
2021-03-16 | $61.74 | $61.84 | $61.45 | $61.57 | $60.26 | 3,968 |
2021-03-15 | $61.55 | $62.07 | $61.55 | $62.07 | $60.75 | 2,356 |
2021-03-12 | $61.14 | $61.47 | $61.14 | $61.47 | $60.16 | 747 |
2021-03-11 | $60.71 | $61.27 | $60.71 | $61.09 | $59.79 | 2,413 |
2021-03-10 | $60.38 | $60.52 | $60.35 | $60.43 | $59.07 | 3,257 |
2021-03-09 | $59.77 | $60.12 | $59.76 | $59.76 | $58.42 | 4,627 |
2021-03-08 | $59.21 | $59.95 | $59.21 | $59.29 | $57.96 | 2,456 |
2021-03-05 | $57.05 | $59.06 | $57.05 | $59.06 | $57.74 | 14,499 |
2021-03-04 | $58.20 | $58.77 | $57.40 | $57.75 | $56.45 | 9,846 |
2021-03-03 | $59.29 | $59.30 | $58.96 | $58.96 | $57.64 | 1,883 |
2021-03-02 | $59.98 | $59.98 | $59.55 | $59.55 | $58.22 | 1,239 |
2021-03-01 | $59.13 | $60.12 | $59.13 | $59.83 | $58.49 | 45,879 |
2021-02-26 | $58.39 | $58.59 | $58.39 | $58.58 | $57.26 | 2,328 |
2021-02-25 | $60.09 | $60.15 | $58.48 | $58.48 | $57.17 | 5,362 |
2021-02-24 | $60.11 | $60.14 | $59.98 | $60.06 | $58.71 | 1,563 |
2021-02-23 | $58.58 | $59.34 | $58.58 | $59.33 | $58.00 | 3,710 |
2021-02-22 | $59.58 | $59.89 | $59.41 | $59.41 | $58.08 | 2,441 |
2021-02-19 | $59.82 | $60.26 | $59.82 | $60.04 | $58.70 | 3,032 |
2021-02-18 | $59.53 | $59.74 | $59.32 | $59.51 | $58.17 | 5,053 |
2021-02-17 | $60.01 | $60.02 | $59.48 | $59.97 | $58.62 | 2,608 |
2021-02-16 | $60.49 | $60.49 | $60.04 | $60.04 | $58.69 | 206,680 |
2021-02-12 | $60.10 | $60.20 | $59.90 | $60.20 | $58.85 | 3,327 |
2021-02-11 | $59.78 | $59.78 | $59.61 | $59.78 | $58.44 | 1,325 |
2021-02-10 | $59.79 | $59.83 | $59.49 | $59.60 | $58.26 | 5,598 |
2021-02-09 | $59.36 | $59.66 | $59.36 | $59.61 | $58.23 | 5,343 |
2021-02-08 | $59.05 | $59.43 | $59.05 | $59.43 | $58.05 | 21,706 |
2021-02-05 | $58.79 | $58.82 | $58.71 | $58.78 | $57.42 | 21,625 |
2021-02-04 | $58.27 | $58.40 | $58.19 | $58.40 | $57.05 | 15,047 |
2021-02-03 | $57.74 | $57.97 | $57.65 | $57.83 | $56.49 | 2,162 |
2021-02-02 | $57.59 | $58.01 | $57.59 | $57.82 | $56.48 | 2,858 |
2021-02-01 | $56.77 | $57.27 | $56.77 | $57.11 | $55.79 | 8,508 |
2021-01-29 | $56.86 | $56.86 | $56.12 | $56.42 | $55.11 | 7,587 |
2021-01-28 | $57.20 | $57.45 | $57.13 | $57.13 | $55.80 | 6,188 |
2021-01-27 | $57.28 | $57.50 | $56.71 | $56.81 | $55.50 | 4,325 |
2021-01-26 | $58.44 | $58.44 | $57.96 | $57.99 | $56.64 | 1,529 |
2021-01-25 | $58.28 | $58.33 | $57.99 | $58.33 | $56.98 | 3,474 |
2021-01-22 | $57.95 | $58.28 | $57.95 | $58.23 | $56.88 | 1,505 |
2021-01-21 | $58.39 | $58.50 | $58.39 | $58.42 | $57.07 | 1,926 |
2021-01-20 | $58.15 | $58.42 | $58.15 | $58.41 | $57.05 | 5,977 |
2021-01-19 | $57.91 | $58.01 | $57.89 | $57.93 | $56.59 | 4,654 |
2021-01-15 | $57.42 | $57.74 | $57.41 | $57.56 | $56.23 | 4,826 |
2021-01-14 | $57.84 | $58.28 | $57.84 | $58.05 | $56.70 | 3,947 |
2021-01-13 | $57.74 | $57.88 | $57.64 | $57.64 | $56.30 | 3,582 |
2021-01-12 | $57.18 | $57.81 | $57.18 | $57.78 | $56.44 | 8,689 |
2021-01-11 | $56.64 | $57.35 | $56.64 | $57.15 | $55.82 | 4,573 |
2021-01-08 | $57.15 | $57.17 | $56.81 | $57.13 | $55.81 | 4,855 |
2021-01-07 | $57.00 | $57.05 | $56.83 | $57.05 | $55.73 | 2,606 |
2021-01-06 | $54.90 | $56.22 | $54.90 | $56.12 | $54.81 | 9,255 |
2021-01-05 | $54.19 | $54.94 | $54.19 | $54.83 | $53.55 | 4,516 |
2021-01-04 | $55.03 | $55.05 | $53.77 | $54.29 | $53.03 | 9,056 |
2020-12-31 | $54.55 | $54.87 | $54.54 | $54.87 | $53.60 | 6,364 |
2020-12-30 | $54.63 | $54.64 | $54.62 | $54.62 | $53.35 | 1,361 |
2020-12-29 | $54.62 | $54.62 | $54.10 | $54.23 | $52.97 | 1,767 |
2020-12-28 | $55.08 | $55.08 | $54.50 | $54.51 | $53.24 | 3,679 |
2020-12-24 | $54.71 | $54.75 | $54.53 | $54.75 | $53.48 | 1,326 |
2020-12-23 | $54.60 | $54.93 | $54.60 | $54.81 | $53.54 | 8,804 |
2020-12-22 | $54.53 | $54.64 | $54.51 | $54.51 | $53.25 | 7,409 |
2020-12-21 | $54.17 | $54.53 | $53.78 | $54.43 | $53.16 | 6,302 |
2020-12-18 | $54.56 | $54.65 | $54.46 | $54.65 | $53.38 | 2,897 |
2020-12-17 | $54.51 | $54.79 | $54.51 | $54.79 | $53.52 | 10,068 |
2020-12-16 | $54.35 | $54.41 | $54.34 | $54.40 | $53.13 | 1,362 |
2020-12-15 | $54.15 | $54.64 | $54.15 | $54.59 | $53.13 | 11,577 |
2020-12-14 | $54.16 | $54.17 | $53.95 | $53.95 | $52.50 | 1,297 |
2020-12-11 | $53.87 | $54.04 | $53.69 | $53.99 | $52.53 | 5,652 |
2020-12-10 | $54.14 | $54.27 | $54.14 | $54.27 | $52.81 | 2,176 |
2020-12-09 | $54.81 | $54.81 | $53.97 | $54.28 | $52.82 | 2,660 |
2020-12-08 | $54.24 | $54.85 | $54.24 | $54.76 | $53.29 | 3,674 |
2020-12-07 | $54.50 | $54.50 | $54.40 | $54.46 | $52.99 | 2,595 |
2020-12-04 | $54.09 | $54.59 | $54.09 | $54.59 | $53.12 | 2,472 |
2020-12-03 | $54.07 | $54.09 | $53.77 | $53.81 | $52.37 | 61,387 |
2020-12-02 | $53.44 | $53.52 | $53.34 | $53.48 | $52.04 | 2,751 |
2020-12-01 | $53.68 | $53.68 | $53.57 | $53.60 | $52.16 | 5,253 |
2020-11-30 | $53.25 | $53.35 | $53.24 | $53.30 | $51.87 | 3,696 |
2020-11-27 | $53.51 | $53.63 | $53.46 | $53.58 | $52.14 | 5,221 |
2020-11-25 | $53.39 | $53.39 | $53.29 | $53.34 | $51.91 | 2,444 |
2020-11-24 | $53.14 | $53.53 | $53.14 | $53.50 | $52.06 | 9,958 |
2020-11-23 | $52.57 | $52.89 | $52.56 | $52.80 | $51.38 | 3,975 |
2020-11-20 | $52.29 | $52.45 | $52.23 | $52.29 | $50.88 | 13,379 |
2020-11-19 | $51.99 | $52.43 | $51.88 | $52.35 | $50.95 | 3,995 |
2020-11-18 | $52.65 | $52.84 | $52.16 | $52.16 | $50.76 | 109,308 |
2020-11-17 | $52.38 | $52.72 | $52.33 | $52.60 | $51.19 | 8,629 |
2020-11-16 | $52.62 | $52.72 | $52.53 | $52.72 | $51.31 | 3,353 |
2020-11-13 | $51.84 | $52.10 | $51.76 | $52.10 | $50.70 | 6,508 |
2020-11-12 | $51.39 | $51.62 | $51.00 | $51.15 | $49.77 | 15,333 |
2020-11-11 | $51.59 | $51.80 | $51.59 | $51.74 | $50.30 | 4,746 |
2020-11-10 | $51.13 | $51.49 | $50.94 | $51.37 | $49.94 | 3,817 |
2020-11-09 | $52.46 | $52.75 | $51.16 | $51.16 | $49.74 | 5,526 |
2020-11-06 | $51.27 | $51.27 | $51.05 | $51.05 | $49.64 | 3,464 |
2020-11-05 | $50.82 | $51.33 | $50.82 | $51.19 | $49.77 | 5,978 |
2020-11-04 | $49.90 | $50.80 | $49.90 | $50.12 | $48.73 | 5,756 |
2020-11-03 | $49.13 | $49.68 | $49.13 | $49.62 | $48.24 | 4,318 |
2020-11-02 | $48.21 | $48.67 | $48.17 | $48.60 | $47.25 | 4,195 |
2020-10-30 | $47.71 | $47.91 | $47.29 | $47.71 | $46.38 | 4,144 |
2020-10-29 | $47.73 | $48.17 | $47.73 | $48.04 | $46.70 | 6,320 |
2020-10-28 | $48.39 | $48.39 | $47.58 | $47.60 | $46.28 | 1,988 |
2020-10-27 | $49.47 | $49.47 | $49.06 | $49.06 | $47.70 | 3,230 |
2020-10-26 | $49.79 | $49.79 | $49.18 | $49.42 | $48.05 | 5,301 |
2020-10-23 | $50.32 | $50.35 | $49.98 | $50.35 | $48.95 | 2,556 |
2020-10-22 | $49.97 | $50.19 | $49.90 | $50.18 | $48.79 | 3,946 |
2020-10-21 | $50.18 | $50.20 | $49.94 | $49.99 | $48.60 | 9,879 |
2020-10-20 | $50.41 | $50.51 | $50.17 | $50.22 | $48.82 | 4,861 |
2020-10-19 | $50.70 | $50.73 | $50.07 | $50.07 | $48.68 | 2,424 |
2020-10-16 | $50.97 | $51.00 | $50.68 | $50.73 | $49.32 | 7,483 |
2020-10-15 | $50.43 | $50.81 | $50.41 | $50.80 | $49.39 | 5,509 |
2020-10-14 | $50.87 | $50.92 | $50.58 | $50.66 | $49.25 | 14,198 |
2020-10-13 | $50.86 | $50.86 | $50.70 | $50.84 | $49.43 | 4,207 |
2020-10-12 | $50.70 | $51.03 | $50.68 | $50.96 | $49.54 | 6,973 |
2020-10-09 | $50.61 | $50.68 | $50.40 | $50.47 | $49.07 | 3,666 |
2020-10-08 | $50.12 | $50.30 | $50.09 | $50.30 | $48.90 | 2,326 |
2020-10-07 | $49.39 | $49.81 | $49.39 | $49.76 | $48.38 | 3,528 |
2020-10-06 | $49.68 | $49.86 | $49.00 | $49.08 | $47.65 | 5,944 |
2020-10-05 | $49.35 | $49.53 | $49.24 | $49.53 | $48.09 | 6,569 |
2020-10-02 | $48.51 | $48.79 | $48.20 | $48.63 | $47.22 | 6,733 |
2020-10-01 | $48.54 | $48.59 | $48.38 | $48.55 | $47.14 | 2,399 |
2020-09-30 | $48.43 | $48.71 | $48.16 | $48.44 | $47.03 | 12,782 |
2020-09-29 | $48.30 | $48.46 | $48.08 | $48.14 | $46.74 | 5,711 |
2020-09-28 | $48.07 | $48.48 | $48.07 | $48.32 | $46.91 | 12,918 |
2020-09-25 | $47.13 | $47.58 | $47.13 | $47.58 | $46.20 | 3,639 |
2020-09-24 | $46.99 | $47.33 | $46.85 | $46.85 | $45.49 | 1,758 |
2020-09-23 | $47.91 | $47.91 | $46.80 | $46.81 | $45.45 | 9,160 |
2020-09-22 | $47.51 | $47.76 | $47.37 | $47.76 | $46.37 | 3,793 |
2020-09-21 | $47.06 | $47.41 | $46.92 | $47.41 | $46.03 | 8,355 |
2020-09-18 | $48.61 | $48.64 | $47.92 | $48.21 | $46.81 | 3,617 |
2020-09-17 | $48.17 | $48.56 | $48.09 | $48.55 | $47.14 | 13,404 |
2020-09-16 | $48.99 | $49.14 | $48.77 | $48.77 | $47.35 | 9,435 |
2020-09-15 | $48.74 | $48.88 | $48.66 | $48.66 | $47.24 | 2,941 |
2020-09-14 | $48.21 | $48.60 | $48.21 | $48.53 | $47.12 | 5,661 |
2020-09-11 | $47.75 | $47.99 | $47.36 | $47.75 | $46.36 | 11,375 |
2020-09-10 | $48.59 | $48.59 | $47.59 | $47.68 | $46.29 | 7,173 |
2020-09-09 | $48.05 | $48.60 | $48.05 | $48.46 | $47.05 | 6,556 |
2020-09-08 | $47.89 | $48.11 | $47.52 | $47.52 | $46.06 | 3,677 |
2020-09-04 | $48.75 | $49.02 | $47.92 | $48.77 | $47.27 | 7,597 |
2020-09-03 | $49.46 | $49.46 | $48.82 | $48.96 | $47.46 | 3,700 |
2020-09-02 | $49.85 | $50.60 | $49.80 | $50.60 | $49.04 | 6,690 |
2020-09-01 | $49.55 | $49.77 | $49.55 | $49.77 | $48.24 | 2,869 |
2020-08-31 | $49.45 | $49.59 | $49.38 | $49.46 | $47.94 | 6,556 |
2020-08-28 | $49.51 | $49.67 | $49.51 | $49.64 | $48.12 | 5,113 |
2020-08-27 | $49.17 | $49.51 | $49.17 | $49.34 | $47.83 | 4,710 |
2020-08-26 | $49.02 | $49.21 | $49.00 | $49.17 | $47.66 | 6,114 |
2020-08-25 | $49.18 | $49.18 | $48.95 | $49.16 | $47.65 | 4,398 |
2020-08-24 | $48.74 | $49.18 | $48.74 | $49.18 | $47.67 | 2,910 |
2020-08-21 | $48.50 | $48.63 | $48.50 | $48.63 | $47.13 | 186,813 |
2020-08-20 | $48.65 | $48.76 | $48.63 | $48.67 | $47.17 | 2,458 |
2020-08-19 | $49.04 | $49.12 | $48.83 | $48.83 | $47.33 | 55,445 |
2020-08-18 | $49.07 | $49.09 | $48.99 | $48.99 | $47.49 | 2,385 |
2020-08-17 | $49.00 | $49.18 | $49.00 | $49.09 | $47.58 | 17,504 |
2020-08-14 | $48.67 | $49.04 | $48.67 | $48.92 | $47.41 | 9,515 |
2020-08-13 | $48.74 | $48.97 | $48.66 | $48.80 | $47.30 | 15,932 |
2020-08-12 | $48.87 | $49.09 | $48.82 | $48.94 | $47.43 | 179,587 |
2020-08-11 | $48.93 | $49.24 | $48.42 | $48.54 | $47.00 | 18,261 |
2020-08-10 | $48.62 | $48.89 | $48.62 | $48.78 | $47.24 | 37,700 |
2020-08-07 | $47.87 | $48.45 | $47.87 | $48.45 | $46.92 | 9,441 |
2020-08-06 | $48.20 | $48.20 | $47.95 | $48.11 | $46.59 | 3,793 |
2020-08-05 | $48.23 | $48.27 | $48.21 | $48.21 | $46.68 | 5,898 |
2020-08-04 | $47.78 | $48.12 | $47.78 | $48.02 | $46.50 | 6,906 |
2020-08-03 | $47.72 | $48.12 | $47.72 | $47.91 | $46.39 | 9,484 |
2020-07-31 | $47.38 | $47.52 | $46.81 | $47.52 | $46.02 | 3,887 |
2020-07-30 | $47.48 | $47.56 | $47.02 | $47.56 | $46.06 | 6,984 |
2020-07-29 | $47.53 | $47.82 | $47.53 | $47.82 | $46.31 | 4,438 |
2020-07-28 | $47.58 | $47.58 | $47.13 | $47.13 | $45.64 | 2,144 |
2020-07-27 | $47.02 | $47.45 | $47.02 | $47.45 | $45.95 | 3,259 |
2020-07-24 | $47.36 | $47.36 | $46.99 | $47.10 | $45.61 | 8,653 |
2020-07-23 | $47.99 | $48.12 | $47.53 | $47.58 | $46.07 | 6,636 |
2020-07-22 | $47.16 | $47.81 | $47.16 | $47.81 | $46.30 | 3,263 |
2020-07-21 | $47.46 | $47.55 | $47.28 | $47.33 | $45.83 | 4,583 |
2020-07-20 | $46.85 | $47.02 | $46.84 | $46.98 | $45.49 | 3,261 |
2020-07-17 | $46.78 | $47.19 | $46.78 | $47.03 | $45.54 | 4,677 |
2020-07-16 | $46.44 | $46.87 | $46.44 | $46.81 | $45.33 | 8,321 |
2020-07-15 | $46.50 | $46.84 | $46.34 | $46.84 | $45.35 | 5,168 |
2020-07-14 | $45.02 | $46.00 | $45.02 | $46.00 | $44.54 | 4,807 |
2020-07-13 | $45.63 | $46.18 | $45.20 | $45.20 | $43.77 | 14,774 |
2020-07-10 | $44.73 | $45.55 | $44.73 | $45.55 | $44.11 | 8,700 |
2020-07-09 | $45.47 | $45.47 | $44.56 | $44.92 | $43.50 | 5,686 |
2020-07-08 | $45.48 | $45.59 | $45.36 | $45.59 | $44.15 | 2,799 |
2020-07-07 | $45.70 | $45.78 | $45.42 | $45.42 | $43.92 | 2,330 |
2020-07-06 | $45.92 | $46.26 | $45.83 | $46.01 | $44.50 | 12,423 |
2020-07-02 | $45.58 | $45.61 | $45.35 | $45.40 | $43.91 | 6,695 |
2020-07-01 | $45.01 | $45.19 | $45.01 | $45.18 | $43.70 | 4,246 |
2020-06-30 | $45.16 | $45.34 | $44.91 | $45.34 | $43.85 | 3,078 |
2020-06-29 | $44.53 | $44.54 | $44.32 | $44.50 | $43.04 | 1,254 |
2020-06-26 | $44.41 | $44.41 | $43.79 | $43.88 | $42.44 | 4,466 |
2020-06-25 | $44.01 | $44.68 | $43.94 | $44.68 | $43.21 | 2,824 |
2020-06-24 | $45.09 | $45.09 | $43.89 | $44.25 | $42.80 | 14,747 |
2020-06-23 | $45.90 | $45.91 | $45.56 | $45.56 | $44.07 | 4,135 |
2020-06-22 | $45.11 | $45.63 | $45.11 | $45.58 | $44.08 | 36,741 |
2020-06-19 | $46.40 | $46.40 | $45.33 | $45.61 | $44.11 | 57,550 |
2020-06-18 | $45.68 | $45.96 | $45.66 | $45.79 | $44.28 | 5,132 |
2020-06-17 | $46.07 | $46.25 | $45.88 | $45.88 | $44.38 | 4,671 |
2020-06-16 | $46.68 | $46.68 | $46.17 | $46.17 | $44.66 | 5,177 |
2020-06-15 | $43.65 | $45.42 | $43.65 | $45.35 | $43.86 | 5,029 |
2020-06-12 | $44.41 | $44.91 | $43.86 | $44.91 | $43.44 | 4,397 |
2020-06-11 | $45.74 | $45.84 | $44.16 | $44.23 | $42.77 | 2,533 |
2020-06-10 | $47.71 | $47.71 | $47.11 | $47.11 | $45.56 | 16,524 |
2020-06-09 | $48.08 | $48.21 | $47.89 | $47.99 | $46.32 | 3,949 |
2020-06-08 | $48.48 | $48.73 | $48.35 | $48.73 | $47.04 | 5,581 |
2020-06-05 | $48.19 | $48.41 | $47.87 | $47.88 | $46.22 | 8,431 |
2020-06-04 | $46.37 | $46.65 | $46.37 | $46.64 | $45.01 | 4,554 |
2020-06-03 | $45.90 | $46.74 | $45.90 | $46.52 | $44.90 | 4,853 |
2020-06-02 | $45.52 | $45.72 | $45.42 | $45.72 | $44.13 | 9,070 |
2020-06-01 | $44.66 | $45.54 | $44.66 | $45.45 | $43.86 | 6,113 |
2020-05-29 | $44.72 | $45.11 | $44.57 | $45.11 | $43.54 | 4,203 |
2020-05-28 | $45.46 | $45.63 | $45.13 | $45.13 | $43.56 | 2,072 |
2020-05-27 | $44.92 | $45.39 | $44.44 | $45.39 | $43.81 | 662 |
2020-05-26 | $44.33 | $44.70 | $44.33 | $44.36 | $42.82 | 3,995 |
2020-05-22 | $42.96 | $43.15 | $42.79 | $43.15 | $41.65 | 6,306 |
2020-05-21 | $43.09 | $43.39 | $43.09 | $43.10 | $41.60 | 3,936 |
2020-05-20 | $43.29 | $43.48 | $43.20 | $43.30 | $41.80 | 9,977 |
2020-05-19 | $42.78 | $43.30 | $42.69 | $42.70 | $41.21 | 7,632 |
2020-05-18 | $40.93 | $43.33 | $40.93 | $43.19 | $41.69 | 8,376 |
2020-05-15 | $40.75 | $41.04 | $40.42 | $40.96 | $39.53 | 12,744 |
2020-05-14 | $39.78 | $40.80 | $39.12 | $40.80 | $39.38 | 6,354 |
2020-05-13 | $41.12 | $41.12 | $39.95 | $40.17 | $38.77 | 9,438 |
2020-05-12 | $42.74 | $42.74 | $41.37 | $41.37 | $39.88 | 6,983 |
2020-05-11 | $42.83 | $42.86 | $42.38 | $42.68 | $41.14 | 6,714 |
2020-05-08 | $42.50 | $43.08 | $42.45 | $42.97 | $41.42 | 10,475 |
2020-05-07 | $42.02 | $42.22 | $41.76 | $41.80 | $40.29 | 6,712 |
2020-05-06 | $41.69 | $41.95 | $41.24 | $41.24 | $39.75 | 10,456 |
2020-05-05 | $42.04 | $42.41 | $41.81 | $41.81 | $40.30 | 12,009 |
2020-05-04 | $41.49 | $41.55 | $40.92 | $41.49 | $39.99 | 91,513 |
2020-05-01 | $41.98 | $41.99 | $41.32 | $41.53 | $40.03 | 6,132 |
2020-04-30 | $43.40 | $43.43 | $42.84 | $43.04 | $41.49 | 6,297 |
2020-04-29 | $43.62 | $44.27 | $43.62 | $44.15 | $42.56 | 13,349 |
2020-04-28 | $42.81 | $43.41 | $42.63 | $42.77 | $41.23 | 20,353 |
2020-04-27 | $41.36 | $42.41 | $41.36 | $42.34 | $40.82 | 6,548 |
2020-04-24 | $40.73 | $41.09 | $40.43 | $41.09 | $39.61 | 6,787 |
2020-04-23 | $40.61 | $41.09 | $40.46 | $40.46 | $39.00 | 10,710 |
2020-04-22 | $40.27 | $40.64 | $40.27 | $40.57 | $39.11 | 12,749 |
2020-04-21 | $40.04 | $40.31 | $39.72 | $39.75 | $38.32 | 9,092 |
2020-04-20 | $41.40 | $41.78 | $40.88 | $41.06 | $39.58 | 11,680 |
2020-04-17 | $41.73 | $42.00 | $41.61 | $42.00 | $40.49 | 12,043 |
2020-04-16 | $40.50 | $40.50 | $40.10 | $40.47 | $39.01 | 9,264 |
2020-04-15 | $41.09 | $41.09 | $40.25 | $40.54 | $39.07 | 14,292 |
2020-04-14 | $42.13 | $42.13 | $41.73 | $42.01 | $40.49 | 11,695 |
2020-04-13 | $41.45 | $41.73 | $40.51 | $41.02 | $39.54 | 21,420 |
2020-04-09 | $42.54 | $42.69 | $41.79 | $42.12 | $40.60 | 12,048 |
2020-04-08 | $39.80 | $40.94 | $39.80 | $40.94 | $39.46 | 15,159 |
2020-04-07 | $40.25 | $40.67 | $39.22 | $39.22 | $37.80 | 10,569 |
2020-04-06 | $37.29 | $39.03 | $37.29 | $39.03 | $37.58 | 11,086 |
2020-04-03 | $36.96 | $36.96 | $35.77 | $36.14 | $34.80 | 15,693 |
2020-04-02 | $36.59 | $37.00 | $36.09 | $36.73 | $35.37 | 7,460 |
2020-04-01 | $36.45 | $37.01 | $36.04 | $36.31 | $34.97 | 11,807 |
2020-03-31 | $39.24 | $39.24 | $38.40 | $38.41 | $36.99 | 35,437 |
2020-03-30 | $38.44 | $39.31 | $38.20 | $39.31 | $37.85 | 10,731 |
2020-03-27 | $38.33 | $39.41 | $38.20 | $38.42 | $36.99 | 51,570 |
2020-03-26 | $37.52 | $39.44 | $37.52 | $39.44 | $37.97 | 77,198 |
2020-03-25 | $36.77 | $38.80 | $35.79 | $37.38 | $35.99 | 87,569 |
2020-03-24 | $33.95 | $35.86 | $33.95 | $35.86 | $34.53 | 17,061 |
2020-03-23 | $33.45 | $33.45 | $31.93 | $32.75 | $31.53 | 342,765 |
2020-03-20 | $35.59 | $35.84 | $33.72 | $33.72 | $32.47 | 30,335 |
2020-03-19 | $34.49 | $35.77 | $33.73 | $35.01 | $33.71 | 28,407 |
2020-03-18 | $35.29 | $35.78 | $33.04 | $34.45 | $33.17 | 32,268 |
2020-03-17 | $36.85 | $37.72 | $35.38 | $37.58 | $36.18 | 10,322 |
2020-03-16 | $35.03 | $38.32 | $35.03 | $35.99 | $34.65 | 17,109 |
2020-03-13 | $40.66 | $41.38 | $38.39 | $41.38 | $39.84 | 21,290 |
2020-03-12 | $39.74 | $39.90 | $38.57 | $38.57 | $37.13 | 13,224 |
2020-03-11 | $44.61 | $44.61 | $42.79 | $42.92 | $41.33 | 26,786 |
2020-03-10 | $45.52 | $45.52 | $43.48 | $45.49 | $43.72 | 13,526 |
2020-03-09 | $44.09 | $45.00 | $43.71 | $43.93 | $42.22 | 146,650 |
2020-03-06 | $47.32 | $48.11 | $46.90 | $47.79 | $45.93 | 9,497 |
2020-03-05 | $49.36 | $49.64 | $48.47 | $48.80 | $46.90 | 11,433 |
2020-03-04 | $49.49 | $50.54 | $49.35 | $50.54 | $48.57 | 12,482 |
2020-03-03 | $49.73 | $50.31 | $48.48 | $48.70 | $46.80 | 11,966 |
2020-03-02 | $48.28 | $49.76 | $47.93 | $49.76 | $47.82 | 10,102 |
2020-02-28 | $47.02 | $48.02 | $47.02 | $48.02 | $46.15 | 20,385 |
2020-02-27 | $49.76 | $50.55 | $48.84 | $48.84 | $46.94 | 11,210 |
2020-02-26 | $51.47 | $51.60 | $50.82 | $50.82 | $48.84 | 15,266 |
2020-02-25 | $53.31 | $53.31 | $51.38 | $51.38 | $49.38 | 11,619 |
2020-02-24 | $53.23 | $53.61 | $53.19 | $53.19 | $51.12 | 5,182 |
2020-02-21 | $54.74 | $54.80 | $54.69 | $54.80 | $52.66 | 16,028 |
2020-02-20 | $54.96 | $55.22 | $54.95 | $55.22 | $53.07 | 6,061 |
2020-02-19 | $55.44 | $55.44 | $55.26 | $55.26 | $53.11 | 9,410 |
2020-02-18 | $55.32 | $55.32 | $55.06 | $55.16 | $53.01 | 6,640 |
2020-02-14 | $55.40 | $55.44 | $55.20 | $55.34 | $53.18 | 16,685 |
2020-02-13 | $55.40 | $55.40 | $55.31 | $55.31 | $53.16 | 7,488 |
2020-02-12 | $55.29 | $55.38 | $55.29 | $55.33 | $53.18 | 9,230 |
2020-02-11 | $54.82 | $55.20 | $54.82 | $55.12 | $52.93 | 10,592 |
2020-02-10 | $54.20 | $54.54 | $54.20 | $54.54 | $52.38 | 13,027 |
2020-02-07 | $54.25 | $54.26 | $54.23 | $54.26 | $52.10 | 8,922 |
2020-02-06 | $54.66 | $54.67 | $54.57 | $54.57 | $52.40 | 9,089 |
2020-02-05 | $54.20 | $54.52 | $54.20 | $54.49 | $52.33 | 9,781 |
2020-02-04 | $53.81 | $54.02 | $53.81 | $53.85 | $51.71 | 11,673 |
2020-02-03 | $52.97 | $53.53 | $52.97 | $53.15 | $51.04 | 19,971 |
2020-01-31 | $53.81 | $53.81 | $52.85 | $52.85 | $50.75 | 327,724 |
2020-01-30 | $53.34 | $53.92 | $53.34 | $53.92 | $51.77 | 13,846 |
2020-01-29 | $54.22 | $54.22 | $53.75 | $53.75 | $51.61 | 11,637 |
2020-01-28 | $53.85 | $54.16 | $53.85 | $54.01 | $51.87 | 12,204 |
2020-01-27 | $53.53 | $53.66 | $53.47 | $53.50 | $51.38 | 15,234 |
2020-01-24 | $55.03 | $55.03 | $54.11 | $54.29 | $52.13 | 23,251 |
2020-01-23 | $54.58 | $54.86 | $54.58 | $54.83 | $52.65 | 12,810 |
2020-01-22 | $54.89 | $54.89 | $54.73 | $54.75 | $52.58 | 11,073 |
2020-01-21 | $54.81 | $54.84 | $54.60 | $54.68 | $52.50 | 15,635 |
2020-01-17 | $54.85 | $54.88 | $54.80 | $54.83 | $52.65 | 8,679 |
2020-01-16 | $54.61 | $54.65 | $54.56 | $54.65 | $52.47 | 11,485 |
2020-01-15 | $54.01 | $54.34 | $54.01 | $54.23 | $52.07 | 9,977 |
2020-01-14 | $54.26 | $54.26 | $54.06 | $54.14 | $51.99 | 11,887 |
2020-01-13 | $53.86 | $54.06 | $53.84 | $54.06 | $51.91 | 14,471 |
2020-01-10 | $53.87 | $53.91 | $53.77 | $53.77 | $51.63 | 11,515 |
2020-01-09 | $54.00 | $54.00 | $53.82 | $53.87 | $51.73 | 12,902 |
2020-01-08 | $53.37 | $53.80 | $53.37 | $53.61 | $51.48 | 17,063 |
2020-01-07 | $53.76 | $53.76 | $53.45 | $53.47 | $51.34 | 9,227 |
2020-01-06 | $53.38 | $53.59 | $53.38 | $53.59 | $51.46 | 10,191 |
2020-01-03 | $53.42 | $53.63 | $53.42 | $53.62 | $51.49 | 13,247 |
2020-01-02 | $53.92 | $53.95 | $53.62 | $53.95 | $51.80 | 12,932 |
2019-12-31 | $53.55 | $53.92 | $53.55 | $53.92 | $51.77 | 8,968 |
2019-12-30 | $53.62 | $53.72 | $53.45 | $53.48 | $51.35 | 2,605 |
2019-12-27 | $53.88 | $53.88 | $53.81 | $53.81 | $51.55 | 3,364 |
2019-12-26 | $54.00 | $54.00 | $53.79 | $53.84 | $51.58 | 5,197 |
2019-12-24 | $53.69 | $53.79 | $53.69 | $53.78 | $51.52 | 6,488 |
2019-12-23 | $53.98 | $53.98 | $53.75 | $53.75 | $51.49 | 11,902 |
2019-12-20 | $53.77 | $53.89 | $53.77 | $53.87 | $51.61 | 10,248 |
2019-12-19 | $53.40 | $53.50 | $53.40 | $53.45 | $51.20 | 45,051 |
2019-12-18 | $53.45 | $53.45 | $53.30 | $53.37 | $51.12 | 9,890 |
2019-12-17 | $53.38 | $53.39 | $53.30 | $53.30 | $51.06 | 48,970 |
2019-12-16 | $53.08 | $53.40 | $53.08 | $53.32 | $51.08 | 58,516 |
2019-12-13 | $52.94 | $53.20 | $52.84 | $52.96 | $50.73 | 32,127 |
2019-12-12 | $53.13 | $53.13 | $53.02 | $53.13 | $50.89 | 111,868 |
2019-12-11 | $52.56 | $52.71 | $52.51 | $52.67 | $50.46 | 76,191 |
2019-12-10 | $52.49 | $52.64 | $52.49 | $52.54 | $50.33 | 9,829 |
2019-12-09 | $52.75 | $52.82 | $52.62 | $52.64 | $50.42 | 12,673 |
2019-12-06 | $52.51 | $52.96 | $52.51 | $52.77 | $50.55 | 9,468 |
2019-12-05 | $52.22 | $52.44 | $52.22 | $52.39 | $50.19 | 10,121 |
2019-12-04 | $52.30 | $52.52 | $52.30 | $52.34 | $50.14 | 19,994 |
2019-12-03 | $51.86 | $52.04 | $51.86 | $52.04 | $49.85 | 7,307 |
2019-12-02 | $52.80 | $52.80 | $52.40 | $52.40 | $50.20 | 11,126 |
2019-11-29 | $53.17 | $53.26 | $53.09 | $53.09 | $50.65 | 6,265 |
2019-11-27 | $53.28 | $53.40 | $53.28 | $53.38 | $50.93 | 8,274 |
2019-11-26 | $53.19 | $53.22 | $53.12 | $53.22 | $50.77 | 5,601 |
2019-11-25 | $52.69 | $53.04 | $52.69 | $53.02 | $50.58 | 8,625 |
2019-11-22 | $52.55 | $52.69 | $52.54 | $52.67 | $50.24 | 13,444 |
2019-11-21 | $52.56 | $52.58 | $52.46 | $52.46 | $50.04 | 14,325 |
2019-11-20 | $52.83 | $52.83 | $52.58 | $52.66 | $50.24 | 13,904 |
2019-11-19 | $52.86 | $53.00 | $52.84 | $52.88 | $50.45 | 9,778 |
2019-11-18 | $52.71 | $52.95 | $52.71 | $52.90 | $50.47 | 26,770 |
2019-11-15 | $53.00 | $53.00 | $52.82 | $52.88 | $50.44 | 7,640 |
2019-11-14 | $52.29 | $52.61 | $52.29 | $52.59 | $50.17 | 11,053 |
2019-11-13 | $52.33 | $52.62 | $52.33 | $52.53 | $50.11 | 12,127 |
2019-11-12 | $52.47 | $52.50 | $52.47 | $52.50 | $50.08 | 6,854 |
2019-11-11 | $52.33 | $52.50 | $52.33 | $52.38 | $49.97 | 17,591 |
2019-11-08 | $52.20 | $52.35 | $52.20 | $52.35 | $49.94 | 6,149 |
2019-11-07 | $52.56 | $52.56 | $52.22 | $52.23 | $49.82 | 8,766 |
2019-11-06 | $52.13 | $52.13 | $52.08 | $52.13 | $49.73 | 7,946 |
2019-11-05 | $52.17 | $52.50 | $52.17 | $52.22 | $49.81 | 7,900 |
2019-11-04 | $52.50 | $52.50 | $52.18 | $52.23 | $49.83 | 7,338 |
2019-11-01 | $51.59 | $52.06 | $51.59 | $52.03 | $49.63 | 8,466 |
2019-10-31 | $51.25 | $51.46 | $51.25 | $51.46 | $49.09 | 1,930 |
2019-10-30 | $51.53 | $51.86 | $51.53 | $51.86 | $49.47 | 5,251 |
2019-10-29 | $51.84 | $52.03 | $51.84 | $51.97 | $49.58 | 5,968 |
2019-10-28 | $51.55 | $51.94 | $51.55 | $51.69 | $49.31 | 7,151 |
2019-10-25 | $51.20 | $51.53 | $51.20 | $51.52 | $49.14 | 8,185 |
2019-10-24 | $51.19 | $51.36 | $51.15 | $51.36 | $48.99 | 5,362 |
2019-10-23 | $51.09 | $51.28 | $51.09 | $51.28 | $48.91 | 6,795 |
2019-10-22 | $51.24 | $51.45 | $51.20 | $51.20 | $48.84 | 12,044 |
2019-10-21 | $51.49 | $51.49 | $51.24 | $51.30 | $48.93 | 6,081 |
2019-10-18 | $51.00 | $51.08 | $51.00 | $51.02 | $48.67 | 3,212 |
2019-10-17 | $50.93 | $50.96 | $50.92 | $50.93 | $48.58 | 6,468 |
2019-10-16 | $50.76 | $50.89 | $50.70 | $50.78 | $48.44 | 9,387 |
2019-10-15 | $50.58 | $51.08 | $50.58 | $50.96 | $48.62 | 6,519 |
2019-10-14 | $50.67 | $50.67 | $50.50 | $50.55 | $48.22 | 8,190 |
2019-10-11 | $50.85 | $51.05 | $50.72 | $50.72 | $48.38 | 16,449 |
2019-10-10 | $50.11 | $50.19 | $50.02 | $50.10 | $47.80 | 9,490 |
2019-10-09 | $49.84 | $49.96 | $49.63 | $49.82 | $47.52 | 15,763 |
2019-10-08 | $49.63 | $49.71 | $49.25 | $49.25 | $46.98 | 10,235 |
2019-10-07 | $50.64 | $50.64 | $50.26 | $50.26 | $47.94 | 9,705 |
2019-10-04 | $50.14 | $50.44 | $49.94 | $50.44 | $48.12 | 6,680 |
2019-10-03 | $49.31 | $49.75 | $49.31 | $49.75 | $47.46 | 7,973 |
2019-10-02 | $50.06 | $50.06 | $49.36 | $49.49 | $47.21 | 9,554 |
2019-10-01 | $51.37 | $51.37 | $50.50 | $50.50 | $48.17 | 11,162 |
2019-09-30 | $50.97 | $51.36 | $50.97 | $51.28 | $48.92 | 10,044 |
2019-09-27 | $51.35 | $51.35 | $50.81 | $50.97 | $48.62 | 7,839 |
2019-09-26 | $51.44 | $51.44 | $51.25 | $51.31 | $48.95 | 8,670 |
2019-09-25 | $51.10 | $51.47 | $51.10 | $51.47 | $49.10 | 8,987 |
2019-09-24 | $51.68 | $51.68 | $51.10 | $51.20 | $48.84 | 7,308 |
2019-09-23 | $51.79 | $51.79 | $51.47 | $51.58 | $49.20 | 13,189 |
2019-09-20 | $51.96 | $51.96 | $51.52 | $51.60 | $49.22 | 6,453 |
2019-09-19 | $52.16 | $52.16 | $51.69 | $51.69 | $49.31 | 6,781 |
2019-09-18 | $51.63 | $51.78 | $51.59 | $51.78 | $49.39 | 9,143 |
2019-09-17 | $52.02 | $52.02 | $51.71 | $51.82 | $49.43 | 12,838 |
2019-09-16 | $51.71 | $51.71 | $51.65 | $51.70 | $49.32 | 5,456 |
2019-09-13 | $51.83 | $51.89 | $51.71 | $51.71 | $49.32 | 7,291 |
2019-09-12 | $51.54 | $51.89 | $51.54 | $51.75 | $49.37 | 9,753 |
2019-09-11 | $51.15 | $51.57 | $51.15 | $51.57 | $49.20 | 11,490 |
2019-09-10 | $50.98 | $51.19 | $50.95 | $51.19 | $48.83 | 10,602 |
2019-09-09 | $51.16 | $51.24 | $51.15 | $51.20 | $48.84 | 11,510 |
2019-09-06 | $51.04 | $51.26 | $51.04 | $51.10 | $48.74 | 7,181 |
2019-09-05 | $51.06 | $51.29 | $51.01 | $51.06 | $48.71 | 13,120 |
2019-09-04 | $50.23 | $50.43 | $50.23 | $50.43 | $48.11 | 12,493 |
2019-09-03 | $50.00 | $50.00 | $49.57 | $49.86 | $47.57 | 9,226 |
2019-08-30 | $50.80 | $50.80 | $50.19 | $50.38 | $47.80 | 8,227 |
2019-08-29 | $50.17 | $50.36 | $50.14 | $50.27 | $47.69 | 11,211 |
2019-08-28 | $49.43 | $49.66 | $49.41 | $49.64 | $47.09 | 10,302 |
2019-08-27 | $49.84 | $49.87 | $49.29 | $49.29 | $46.76 | 12,328 |
2019-08-26 | $49.77 | $49.77 | $49.46 | $49.54 | $47.00 | 8,473 |
2019-08-23 | $50.25 | $50.40 | $49.06 | $49.06 | $46.55 | 13,599 |
2019-08-22 | $50.38 | $50.59 | $50.23 | $50.50 | $47.91 | 8,746 |
2019-08-21 | $50.35 | $50.43 | $50.30 | $50.41 | $47.82 | 23,332 |
2019-08-20 | $50.12 | $50.14 | $50.00 | $50.00 | $47.44 | 11,133 |
2019-08-19 | $50.30 | $50.54 | $50.30 | $50.47 | $47.88 | 8,143 |
2019-08-16 | $49.62 | $49.93 | $49.62 | $49.93 | $47.38 | 8,170 |
2019-08-15 | $49.13 | $49.18 | $49.06 | $49.16 | $46.64 | 7,371 |
2019-08-14 | $49.87 | $49.87 | $49.18 | $49.18 | $46.66 | 11,107 |
2019-08-13 | $50.20 | $50.81 | $50.20 | $50.64 | $48.04 | 4,374 |
2019-08-12 | $50.75 | $50.75 | $49.89 | $50.03 | $47.46 | 4,506 |
2019-08-09 | $50.84 | $50.92 | $50.71 | $50.71 | $48.11 | 5,710 |
2019-08-08 | $50.39 | $51.06 | $50.39 | $51.06 | $48.45 | 6,174 |
2019-08-07 | $49.41 | $50.27 | $49.37 | $50.27 | $47.70 | 10,498 |
2019-08-06 | $50.01 | $50.16 | $49.73 | $50.13 | $47.56 | 9,905 |
2019-08-05 | $50.14 | $50.14 | $49.19 | $49.58 | $47.04 | 9,888 |
2019-08-02 | $50.80 | $51.01 | $50.74 | $50.86 | $48.25 | 12,494 |
2019-08-01 | $51.95 | $52.15 | $51.14 | $51.29 | $48.66 | 9,118 |
2019-07-31 | $52.32 | $52.38 | $51.89 | $51.89 | $49.23 | 6,698 |
2019-07-30 | $52.15 | $52.40 | $52.15 | $52.36 | $49.68 | 5,520 |
2019-07-29 | $52.35 | $52.44 | $52.35 | $52.42 | $49.73 | 14,038 |
2019-07-26 | $52.14 | $52.45 | $52.14 | $52.45 | $49.76 | 13,678 |
2019-07-25 | $52.50 | $52.50 | $52.11 | $52.12 | $49.44 | 5,784 |
2019-07-24 | $52.25 | $52.42 | $52.18 | $52.42 | $49.74 | 7,560 |
2019-07-23 | $51.83 | $52.11 | $51.83 | $52.09 | $49.42 | 7,953 |
2019-07-22 | $52.13 | $52.13 | $51.80 | $51.84 | $49.18 | 8,602 |
2019-07-19 | $52.09 | $52.10 | $51.82 | $51.82 | $49.17 | 4,584 |
2019-07-18 | $51.72 | $52.04 | $51.69 | $52.03 | $49.36 | 7,579 |
2019-07-17 | $52.20 | $52.87 | $51.86 | $51.86 | $49.20 | 11,424 |
2019-07-16 | $52.45 | $52.45 | $52.28 | $52.33 | $49.64 | 6,041 |
2019-07-15 | $52.37 | $52.37 | $52.27 | $52.32 | $49.64 | 9,941 |
2019-07-12 | $51.95 | $52.31 | $51.95 | $52.28 | $49.60 | 8,852 |
2019-07-11 | $51.72 | $51.91 | $51.72 | $51.91 | $49.25 | 7,445 |
2019-07-10 | $51.86 | $52.02 | $51.78 | $51.78 | $49.13 | 7,386 |
2019-07-09 | $51.58 | $51.78 | $51.58 | $51.78 | $49.13 | 37,173 |
2019-07-08 | $51.95 | $51.95 | $51.69 | $51.83 | $49.17 | 6,323 |
2019-07-05 | $51.63 | $52.06 | $51.63 | $51.98 | $49.31 | 7,318 |
2019-07-03 | $51.65 | $52.07 | $51.65 | $52.07 | $49.40 | 9,251 |
2019-07-02 | $51.99 | $51.99 | $51.53 | $51.67 | $49.02 | 25,961 |
2019-07-01 | $51.62 | $51.68 | $51.58 | $51.68 | $49.03 | 512 |
2019-06-28 | $50.95 | $51.28 | $50.95 | $51.26 | $48.63 | 9,575 |
2019-06-27 | $50.83 | $50.87 | $50.74 | $50.87 | $48.27 | 10,342 |
2019-06-26 | $50.81 | $50.81 | $50.49 | $50.49 | $47.90 | 6,187 |
2019-06-25 | $51.04 | $51.04 | $50.64 | $50.64 | $48.04 | 9,358 |
2019-06-24 | $51.21 | $51.21 | $51.00 | $51.00 | $48.38 | 12,311 |
2019-06-21 | $51.27 | $51.27 | $51.10 | $51.10 | $48.48 | 5,847 |
2019-06-20 | $51.44 | $51.44 | $50.93 | $51.41 | $48.77 | 8,991 |
2019-06-19 | $50.80 | $51.06 | $50.80 | $51.02 | $48.40 | 18,138 |
2019-06-18 | $50.61 | $50.96 | $50.61 | $50.74 | $48.14 | 18,301 |
2019-06-17 | $50.54 | $50.54 | $50.28 | $50.28 | $47.70 | 16,815 |
2019-06-14 | $50.42 | $50.45 | $50.31 | $50.45 | $47.87 | 5,580 |
2019-06-13 | $50.42 | $50.53 | $50.41 | $50.47 | $47.88 | 7,507 |
2019-06-12 | $50.32 | $50.38 | $50.25 | $50.25 | $47.67 | 8,911 |
2019-06-11 | $50.67 | $50.67 | $50.20 | $50.33 | $47.75 | 9,660 |
2019-06-10 | $50.38 | $50.55 | $50.34 | $50.34 | $47.76 | 13,457 |
2019-06-07 | $50.31 | $50.31 | $50.17 | $50.18 | $47.61 | 7,527 |
2019-06-06 | $49.70 | $49.90 | $49.60 | $49.90 | $47.34 | 4,024 |
2019-06-05 | $49.59 | $49.69 | $49.28 | $49.69 | $47.15 | 11,251 |
2019-06-04 | $48.73 | $49.33 | $48.73 | $49.33 | $46.80 | 5,996 |
2019-06-03 | $48.05 | $48.40 | $48.05 | $48.40 | $45.92 | 5,876 |
2019-05-31 | $48.32 | $48.38 | $48.15 | $48.23 | $45.54 | 7,197 |
2019-05-30 | $48.88 | $48.89 | $48.77 | $48.86 | $46.13 | 8,545 |
2019-05-29 | $48.78 | $48.89 | $48.61 | $48.82 | $46.10 | 162,254 |
2019-05-28 | $49.85 | $49.85 | $49.18 | $49.18 | $46.43 | 4,490 |
2019-05-24 | $49.70 | $49.75 | $49.69 | $49.74 | $46.96 | 6,981 |
2019-05-23 | $49.77 | $49.77 | $49.31 | $49.52 | $46.76 | 7,809 |
2019-05-22 | $50.49 | $50.49 | $50.13 | $50.18 | $47.38 | 6,448 |
2019-05-21 | $50.33 | $50.56 | $50.33 | $50.50 | $47.68 | 4,969 |
2019-05-20 | $49.99 | $50.18 | $49.85 | $49.99 | $47.20 | 7,995 |
2019-05-17 | $50.27 | $50.48 | $50.20 | $50.21 | $47.41 | 6,476 |
2019-05-16 | $50.23 | $50.65 | $50.23 | $50.45 | $47.64 | 4,767 |
2019-05-15 | $49.84 | $50.16 | $49.74 | $50.13 | $47.33 | 7,801 |
2019-05-14 | $49.77 | $50.22 | $49.77 | $50.02 | $47.22 | 9,337 |
2019-05-13 | $49.93 | $49.93 | $49.44 | $49.54 | $46.77 | 6,115 |
2019-05-10 | $50.33 | $50.73 | $49.85 | $50.73 | $47.90 | 12,390 |
2019-05-09 | $50.42 | $50.42 | $49.85 | $50.38 | $47.57 | 11,199 |
2019-05-08 | $50.48 | $50.75 | $50.48 | $50.48 | $47.66 | 6,636 |
2019-05-07 | $50.52 | $50.61 | $50.49 | $50.59 | $47.77 | 3,657 |
2019-05-06 | $50.74 | $51.44 | $50.74 | $51.42 | $48.55 | 80,794 |
2019-05-03 | $51.58 | $51.59 | $51.54 | $51.59 | $48.71 | 8,395 |
2019-05-02 | $51.25 | $51.26 | $50.97 | $51.26 | $48.40 | 6,470 |
2019-05-01 | $51.85 | $51.85 | $51.28 | $51.28 | $48.42 | 10,625 |
2019-04-30 | $51.63 | $51.70 | $51.43 | $51.70 | $48.81 | 10,725 |
2019-04-29 | $51.53 | $51.61 | $51.53 | $51.55 | $48.67 | 10,574 |
2019-04-26 | $51.23 | $51.45 | $51.17 | $51.45 | $48.58 | 6,630 |
2019-04-25 | $51.10 | $51.28 | $50.98 | $51.20 | $48.34 | 7,429 |
2019-04-24 | $51.47 | $51.52 | $51.44 | $51.44 | $48.57 | 10,761 |
2019-04-23 | $51.23 | $51.48 | $51.23 | $51.46 | $48.59 | 14,846 |
2019-04-22 | $51.09 | $51.09 | $50.96 | $51.00 | $48.15 | 7,794 |
2019-04-18 | $51.17 | $51.21 | $51.11 | $51.19 | $48.33 | 5,391 |
2019-04-17 | $51.16 | $51.23 | $51.02 | $51.02 | $48.17 | 10,601 |
2019-04-16 | $51.59 | $51.59 | $51.21 | $51.27 | $48.41 | 11,462 |
2019-04-15 | $51.53 | $51.53 | $51.36 | $51.40 | $48.53 | 21,048 |
2019-04-12 | $51.53 | $51.53 | $51.32 | $51.44 | $48.57 | 7,795 |
2019-04-11 | $51.32 | $51.38 | $51.16 | $51.26 | $48.40 | 8,048 |
2019-04-10 | $50.99 | $51.25 | $50.99 | $51.25 | $48.39 | 7,237 |
2019-04-09 | $51.16 | $51.16 | $50.86 | $50.86 | $48.02 | 14,850 |
2019-04-08 | $51.23 | $51.30 | $51.13 | $51.30 | $48.44 | 5,225 |
2019-04-05 | $51.11 | $51.34 | $51.11 | $51.28 | $48.42 | 12,308 |
2019-04-04 | $51.00 | $51.04 | $50.86 | $51.04 | $48.19 | 12,651 |
2019-04-03 | $50.98 | $51.02 | $50.77 | $50.88 | $48.04 | 18,101 |
2019-04-02 | $50.94 | $50.94 | $50.62 | $50.69 | $47.86 | 6,821 |
2019-04-01 | $50.58 | $50.84 | $50.55 | $50.84 | $48.00 | 6,629 |
2019-03-29 | $50.21 | $50.30 | $50.12 | $50.23 | $47.43 | 7,466 |
2019-03-28 | $50.00 | $50.03 | $49.77 | $49.97 | $47.18 | 7,339 |
2019-03-27 | $49.94 | $49.94 | $49.64 | $49.72 | $46.94 | 8,007 |
2019-03-26 | $49.87 | $49.94 | $49.62 | $49.80 | $47.02 | 4,743 |
2019-03-25 | $49.55 | $49.64 | $49.36 | $49.52 | $46.75 | 9,864 |
2019-03-22 | $50.24 | $50.24 | $49.55 | $49.55 | $46.78 | 10,781 |
2019-03-21 | $49.80 | $50.50 | $49.80 | $50.48 | $47.66 | 6,341 |
2019-03-20 | $49.94 | $50.25 | $49.85 | $49.85 | $47.07 | 10,177 |
2019-03-19 | $50.61 | $50.61 | $50.22 | $50.27 | $47.46 | 12,063 |
2019-03-18 | $50.27 | $50.47 | $50.24 | $50.41 | $47.60 | 10,507 |
2019-03-15 | $50.18 | $50.37 | $50.18 | $50.19 | $47.38 | 4,030 |
2019-03-14 | $50.11 | $50.11 | $50.00 | $50.05 | $47.26 | 8,905 |
2019-03-13 | $50.02 | $50.29 | $49.99 | $50.11 | $47.31 | 11,432 |
2019-03-12 | $49.71 | $49.87 | $49.71 | $49.77 | $46.99 | 8,120 |
2019-03-11 | $49.19 | $49.66 | $49.19 | $49.66 | $46.89 | 11,110 |
2019-03-08 | $48.93 | $49.02 | $48.81 | $49.02 | $46.28 | 9,740 |
2019-03-07 | $49.31 | $49.31 | $49.15 | $49.21 | $46.46 | 5,889 |
2019-03-06 | $50.12 | $50.12 | $49.56 | $49.56 | $46.79 | 6,619 |
2019-03-05 | $50.01 | $50.20 | $49.95 | $50.10 | $47.30 | 15,546 |
2019-03-04 | $50.82 | $50.82 | $49.88 | $50.18 | $47.38 | 10,106 |
2019-03-01 | $50.70 | $50.70 | $50.50 | $50.56 | $47.74 | 9,621 |
2019-02-28 | $50.59 | $50.64 | $50.51 | $50.51 | $47.54 | 4,729 |
2019-02-27 | $50.68 | $50.68 | $50.58 | $50.66 | $47.68 | 7,374 |
2019-02-26 | $50.76 | $50.80 | $50.65 | $50.68 | $47.70 | 11,450 |
2019-02-25 | $51.16 | $51.16 | $50.79 | $50.79 | $47.80 | 31,676 |
2019-02-22 | $50.74 | $50.86 | $50.70 | $50.84 | $47.85 | 20,823 |
2019-02-21 | $50.58 | $50.58 | $50.42 | $50.49 | $47.52 | 20,507 |
2019-02-20 | $50.67 | $50.79 | $50.65 | $50.70 | $47.72 | 7,925 |
2019-02-19 | $50.46 | $50.75 | $50.46 | $50.63 | $47.65 | 19,784 |
2019-02-15 | $50.32 | $50.53 | $50.22 | $50.53 | $47.55 | 11,864 |
2019-02-14 | $49.74 | $50.19 | $49.73 | $50.01 | $47.07 | 18,852 |
2019-02-13 | $50.09 | $50.09 | $49.90 | $50.03 | $47.08 | 11,777 |
2019-02-12 | $49.56 | $49.93 | $49.52 | $49.93 | $46.99 | 10,241 |
2019-02-11 | $49.30 | $49.30 | $49.18 | $49.26 | $46.36 | 4,305 |
2019-02-08 | $48.85 | $49.07 | $48.82 | $49.07 | $46.18 | 13,018 |
2019-02-07 | $49.43 | $49.43 | $48.86 | $49.11 | $46.22 | 9,683 |
2019-02-06 | $49.58 | $49.58 | $49.42 | $49.55 | $46.64 | 56,026 |
2019-02-05 | $49.36 | $49.57 | $49.36 | $49.57 | $46.65 | 8,277 |
2019-02-04 | $49.11 | $49.35 | $48.96 | $49.35 | $46.45 | 8,454 |
2019-02-01 | $49.30 | $49.30 | $49.04 | $49.19 | $46.29 | 3,111 |
2019-01-31 | $48.81 | $49.16 | $48.77 | $49.16 | $46.27 | 8,522 |
2019-01-30 | $48.81 | $48.81 | $48.81 | $48.81 | $45.94 | 6,614 |
2019-01-29 | $48.01 | $48.31 | $48.01 | $48.22 | $45.39 | 7,000 |
2019-01-28 | $47.99 | $48.14 | $47.91 | $48.14 | $45.31 | 10,469 |
2019-01-25 | $48.35 | $48.42 | $48.35 | $48.35 | $45.50 | 11,611 |
2019-01-24 | $47.68 | $47.79 | $47.68 | $47.79 | $44.98 | 62,491 |
2019-01-23 | $47.87 | $47.91 | $47.47 | $47.63 | $44.83 | 12,282 |
2019-01-22 | $48.04 | $48.04 | $47.47 | $47.56 | $44.76 | 5,403 |
2019-01-18 | $48.00 | $48.31 | $48.00 | $48.28 | $45.44 | 5,736 |
2019-01-17 | $47.47 | $47.65 | $47.44 | $47.65 | $44.85 | 6,743 |
2019-01-16 | $47.19 | $47.34 | $47.19 | $47.31 | $44.52 | 9,714 |
2019-01-15 | $47.00 | $47.10 | $47.00 | $47.10 | $44.33 | 2,879 |
2019-01-14 | $47.11 | $47.11 | $46.82 | $46.82 | $44.07 | 5,337 |
2019-01-11 | $47.01 | $47.15 | $46.95 | $47.12 | $44.34 | 7,744 |
2019-01-10 | $46.60 | $47.08 | $46.60 | $47.07 | $44.30 | 4,619 |
2019-01-09 | $46.59 | $47.02 | $46.59 | $46.86 | $44.10 | 3,196 |
2019-01-08 | $46.24 | $46.52 | $46.16 | $46.52 | $43.78 | 15,797 |
2019-01-07 | $45.48 | $46.33 | $45.48 | $45.96 | $43.26 | 12,610 |
2019-01-04 | $45.38 | $45.55 | $45.38 | $45.55 | $42.87 | 33,563 |
2019-01-03 | $44.91 | $44.91 | $44.13 | $44.18 | $41.58 | 6,774 |
2019-01-02 | $46.00 | $46.00 | $44.33 | $44.98 | $42.33 | 5,410 |
2018-12-31 | $44.91 | $45.06 | $44.64 | $45.06 | $42.41 | 9,964 |
2018-12-28 | $44.67 | $45.16 | $44.55 | $44.67 | $42.04 | 8,144 |
2018-12-27 | $44.03 | $44.55 | $43.15 | $44.55 | $41.93 | 16,091 |
2018-12-26 | $42.76 | $44.32 | $42.37 | $44.32 | $41.71 | 13,101 |
2018-12-24 | $43.22 | $43.22 | $42.49 | $42.49 | $39.99 | 13,869 |
2018-12-21 | $44.93 | $44.93 | $43.52 | $43.54 | $40.98 | 11,746 |
2018-12-20 | $44.82 | $44.97 | $44.20 | $44.23 | $41.63 | 9,644 |
2018-12-19 | $45.70 | $46.37 | $44.97 | $45.13 | $42.47 | 19,179 |
2018-12-18 | $46.10 | $46.27 | $45.84 | $45.84 | $43.14 | 8,007 |
2018-12-17 | $46.41 | $46.41 | $45.68 | $45.68 | $43.00 | 9,853 |
2018-12-14 | $47.29 | $47.29 | $46.75 | $46.79 | $43.94 | 6,853 |
2018-12-13 | $48.03 | $48.03 | $47.48 | $47.48 | $44.59 | 6,337 |
2018-12-12 | $48.08 | $48.34 | $47.83 | $47.83 | $44.92 | 4,295 |
2018-12-11 | $47.62 | $47.82 | $47.49 | $47.49 | $44.60 | 2,764 |
2018-12-10 | $47.59 | $47.60 | $46.69 | $47.60 | $44.70 | 7,856 |
2018-12-07 | $48.97 | $48.97 | $47.55 | $47.55 | $44.66 | 12,558 |
2018-12-06 | $48.63 | $48.79 | $47.92 | $48.79 | $45.82 | 10,958 |
2018-12-04 | $50.53 | $50.53 | $49.06 | $49.06 | $46.08 | 11,793 |
2018-12-03 | $51.00 | $51.00 | $50.55 | $50.75 | $47.66 | 4,746 |
2018-11-30 | $50.09 | $50.35 | $50.09 | $50.35 | $47.12 | 6,283 |
2018-11-29 | $50.02 | $50.41 | $50.02 | $50.39 | $47.15 | 4,840 |
2018-11-28 | $49.39 | $50.16 | $49.32 | $50.08 | $46.86 | 8,551 |
2018-11-27 | $49.17 | $49.27 | $49.13 | $49.20 | $46.04 | 4,806 |
2018-11-26 | $49.06 | $49.33 | $49.06 | $49.32 | $46.15 | 6,847 |
2018-11-23 | $48.62 | $48.83 | $48.62 | $48.75 | $45.62 | 3,681 |
2018-11-21 | $48.70 | $48.97 | $48.69 | $48.71 | $45.58 | 37,302 |
2018-11-20 | $48.66 | $48.66 | $48.32 | $48.48 | $45.37 | 1,674 |
2018-11-19 | $50.17 | $50.17 | $49.17 | $49.21 | $46.05 | 7,331 |
2018-11-16 | $49.99 | $50.15 | $49.89 | $50.14 | $46.92 | 4,177 |
2018-11-15 | $49.36 | $49.92 | $49.29 | $49.92 | $46.72 | 10,045 |
2018-11-14 | $50.48 | $50.48 | $49.88 | $49.89 | $46.69 | 5,256 |
2018-11-13 | $50.46 | $50.67 | $50.29 | $50.32 | $47.09 | 4,571 |
2018-11-12 | $51.12 | $51.12 | $50.41 | $50.42 | $47.18 | 6,324 |
2018-11-09 | $51.36 | $51.36 | $50.90 | $51.12 | $47.84 | 4,830 |
2018-11-08 | $51.66 | $51.74 | $51.63 | $51.64 | $48.32 | 3,596 |
2018-11-07 | $51.31 | $51.80 | $51.15 | $51.78 | $48.46 | 37,079 |
2018-11-06 | $50.74 | $50.99 | $50.74 | $50.99 | $47.72 | 7,061 |
2018-11-05 | $50.52 | $50.77 | $50.36 | $50.74 | $47.49 | 13,737 |
2018-11-02 | $50.91 | $50.96 | $50.20 | $50.20 | $46.98 | 4,717 |
2018-11-01 | $49.95 | $50.54 | $49.82 | $50.54 | $47.30 | 4,705 |
2018-10-31 | $49.94 | $50.25 | $49.94 | $50.25 | $47.02 | 70,384 |
2018-10-30 | $48.61 | $49.06 | $48.51 | $48.85 | $45.72 | 13,667 |
2018-10-29 | $48.84 | $49.18 | $48.27 | $48.27 | $45.17 | 5,638 |
2018-10-26 | $48.44 | $48.51 | $47.89 | $48.37 | $45.26 | 4,303 |
2018-10-25 | $48.39 | $49.32 | $48.39 | $49.32 | $46.15 | 14,344 |
2018-10-24 | $49.04 | $49.21 | $48.35 | $48.35 | $45.25 | 10,446 |
2018-10-23 | $49.54 | $49.92 | $48.78 | $49.92 | $46.72 | 32,625 |
2018-10-22 | $50.45 | $50.45 | $50.03 | $50.08 | $46.86 | 6,445 |
2018-10-19 | $50.77 | $50.78 | $50.25 | $50.25 | $47.02 | 8,013 |
2018-10-18 | $51.08 | $51.08 | $50.55 | $50.58 | $47.33 | 4,259 |
2018-10-17 | $51.34 | $51.34 | $51.09 | $51.09 | $47.81 | 4,364 |
2018-10-16 | $50.55 | $51.27 | $50.55 | $51.20 | $47.91 | 5,214 |
2018-10-15 | $51.00 | $51.00 | $50.39 | $50.41 | $47.17 | 8,739 |
2018-10-12 | $50.72 | $50.72 | $50.15 | $50.50 | $47.26 | 8,801 |
2018-10-11 | $50.79 | $50.92 | $49.83 | $49.98 | $46.77 | 34,293 |
2018-10-10 | $52.60 | $52.60 | $51.46 | $51.46 | $48.16 | 7,600 |
2018-10-09 | $52.78 | $52.81 | $52.68 | $52.68 | $49.30 | 2,700 |
2018-10-08 | $52.95 | $52.96 | $52.86 | $52.96 | $49.56 | 2,402 |
2018-10-05 | $53.30 | $53.31 | $52.75 | $52.91 | $49.51 | 5,485 |
2018-10-04 | $53.48 | $53.48 | $53.01 | $53.17 | $49.76 | 2,046 |
2018-10-03 | $53.73 | $53.84 | $53.56 | $53.56 | $50.13 | 5,224 |
2018-10-02 | $53.61 | $53.65 | $53.49 | $53.49 | $50.06 | 21,426 |
2018-10-01 | $53.88 | $53.88 | $53.73 | $53.73 | $50.28 | 3,025 |
2018-09-28 | $53.26 | $53.59 | $53.26 | $53.57 | $50.13 | 642 |
2018-09-27 | $53.59 | $53.59 | $53.54 | $53.54 | $50.10 | 1,101 |
2018-09-26 | $53.61 | $53.72 | $53.61 | $53.72 | $50.27 | 1,609 |
2018-09-25 | $53.73 | $53.73 | $53.56 | $53.58 | $50.14 | 1,240 |
2018-09-24 | $54.08 | $54.08 | $53.63 | $53.71 | $50.26 | 2,422 |
2018-09-21 | $54.11 | $54.13 | $54.06 | $54.06 | $50.58 | 977 |
2018-09-20 | $53.72 | $54.10 | $53.72 | $54.03 | $50.56 | 6,201 |
2018-09-19 | $53.79 | $53.79 | $53.61 | $53.63 | $50.19 | 26,552 |
2018-09-18 | $53.56 | $53.83 | $53.56 | $53.74 | $50.29 | 9,100 |
2018-09-17 | $53.72 | $53.73 | $53.44 | $53.47 | $50.04 | 15,172 |
2018-09-14 | $53.68 | $53.79 | $53.58 | $53.75 | $50.30 | 6,360 |
2018-09-13 | $53.58 | $53.58 | $53.50 | $53.53 | $50.09 | 1,277 |
2018-09-12 | $53.30 | $53.39 | $53.20 | $53.35 | $49.92 | 13,681 |
2018-09-11 | $53.02 | $53.37 | $53.02 | $53.25 | $49.83 | 4,323 |
2018-09-10 | $53.35 | $53.35 | $53.20 | $53.22 | $49.80 | 3,989 |
2018-09-07 | $53.30 | $53.32 | $52.98 | $53.10 | $49.69 | 3,665 |
2018-09-06 | $53.50 | $53.54 | $53.23 | $53.32 | $49.90 | 6,793 |
2018-09-05 | $53.36 | $53.50 | $53.36 | $53.48 | $50.05 | 7,265 |
2018-09-04 | $53.77 | $53.77 | $53.44 | $53.62 | $50.18 | 4,123 |
2018-08-31 | $53.95 | $53.95 | $53.70 | $53.78 | $50.13 | 846 |
2018-08-30 | $54.30 | $54.30 | $53.82 | $53.93 | $50.27 | 3,500 |
2018-08-29 | $53.99 | $54.34 | $53.99 | $54.26 | $50.57 | 4,741 |
2018-08-28 | $54.22 | $54.22 | $54.09 | $54.09 | $50.41 | 3,864 |
2018-08-27 | $53.91 | $54.12 | $53.91 | $54.05 | $50.38 | 6,663 |
2018-08-24 | $53.51 | $53.63 | $53.51 | $53.62 | $49.98 | 2,984 |
2018-08-23 | $53.60 | $53.60 | $53.33 | $53.39 | $49.76 | 5,940 |
2018-08-22 | $53.55 | $53.57 | $53.53 | $53.55 | $49.91 | 9,132 |
2018-08-21 | $53.62 | $53.78 | $53.62 | $53.75 | $50.10 | 2,178 |
2018-08-20 | $53.31 | $53.48 | $53.31 | $53.44 | $49.81 | 4,640 |
2018-08-17 | $52.72 | $53.11 | $52.72 | $53.09 | $49.48 | 1,744 |
2018-08-16 | $52.70 | $52.99 | $52.70 | $52.83 | $49.24 | 1,183 |
2018-08-15 | $52.20 | $52.20 | $52.20 | $52.20 | $48.65 | 16,611 |
2018-08-14 | $52.51 | $52.51 | $52.51 | $52.51 | $48.94 | 263 |
2018-08-13 | $52.90 | $52.90 | $52.38 | $52.51 | $48.94 | 1,872 |
2018-08-10 | $53.27 | $53.27 | $53.27 | $53.27 | $49.65 | 115 |
2018-08-09 | $53.32 | $53.32 | $53.25 | $53.27 | $49.65 | 1,165 |
2018-08-08 | $53.33 | $53.33 | $53.05 | $53.13 | $49.52 | 1,243 |
2018-08-07 | $53.10 | $53.27 | $53.10 | $53.23 | $49.61 | 801 |
2018-08-06 | $52.94 | $53.02 | $52.93 | $53.00 | $49.40 | 8,858 |
2018-08-03 | $52.67 | $52.75 | $52.67 | $52.75 | $49.17 | 589 |
2018-08-02 | $52.10 | $52.52 | $52.10 | $52.52 | $48.95 | 400 |
2018-08-01 | $52.55 | $52.65 | $52.35 | $52.43 | $48.87 | 2,318 |
2018-07-31 | $52.70 | $52.75 | $52.66 | $52.75 | $49.17 | 57,126 |
2018-07-30 | $52.78 | $52.78 | $52.42 | $52.47 | $48.91 | 6,178 |
2018-07-27 | $53.02 | $53.02 | $52.59 | $52.61 | $49.04 | 2,969 |
2018-07-26 | $52.84 | $53.01 | $52.84 | $53.01 | $49.41 | 489 |
2018-07-25 | $52.49 | $52.50 | $52.46 | $52.50 | $48.93 | 982 |
2018-07-24 | $52.64 | $52.64 | $52.37 | $52.37 | $48.81 | 70,444 |
2018-07-23 | $52.48 | $52.65 | $52.48 | $52.56 | $48.99 | 2,419 |
2018-07-20 | $52.72 | $52.72 | $52.52 | $52.52 | $48.95 | 1,195 |
2018-07-19 | $52.75 | $52.75 | $52.65 | $52.67 | $49.09 | 26,634 |
2018-07-18 | $52.73 | $52.78 | $52.64 | $52.75 | $49.16 | 1,494 |
2018-07-17 | $52.35 | $52.59 | $52.35 | $52.58 | $49.01 | 705 |
2018-07-16 | $52.35 | $52.35 | $52.29 | $52.29 | $48.74 | 1,669 |
2018-07-13 | $52.38 | $52.41 | $52.38 | $52.41 | $48.85 | 756 |
2018-07-12 | $52.37 | $52.38 | $52.15 | $52.38 | $48.82 | 2,254 |
2018-07-11 | $52.25 | $52.25 | $52.00 | $52.10 | $48.56 | 17,709 |
2018-07-10 | $52.55 | $52.61 | $52.55 | $52.61 | $49.04 | 865 |
2018-07-09 | $52.35 | $52.52 | $52.35 | $52.52 | $48.95 | 3,914 |
2018-07-06 | $51.82 | $52.12 | $51.79 | $52.05 | $48.51 | 5,465 |
2018-07-05 | $51.51 | $51.68 | $51.32 | $51.68 | $48.17 | 14,525 |
2018-07-03 | $51.71 | $51.71 | $51.34 | $51.34 | $47.85 | 6,065 |
2018-07-02 | $51.31 | $51.49 | $51.10 | $51.49 | $47.99 | 3,940 |
2018-06-29 | $51.69 | $51.90 | $51.47 | $51.47 | $47.97 | 2,289 |
2018-06-28 | $51.10 | $51.56 | $51.10 | $51.48 | $47.98 | 8,447 |
2018-06-27 | $52.08 | $52.24 | $51.42 | $51.42 | $47.93 | 5,492 |
2018-06-26 | $52.09 | $52.09 | $51.88 | $51.96 | $48.43 | 3,549 |
2018-06-25 | $52.33 | $52.33 | $51.65 | $51.84 | $48.32 | 5,555 |
2018-06-22 | $52.73 | $52.82 | $52.70 | $52.70 | $49.12 | 2,189 |
2018-06-21 | $52.92 | $52.92 | $52.62 | $52.66 | $49.08 | 3,873 |
2018-06-20 | $53.18 | $53.18 | $53.02 | $53.02 | $49.42 | 3,021 |
2018-06-19 | $52.92 | $52.93 | $52.61 | $52.93 | $49.33 | 4,054 |
2018-06-18 | $52.93 | $53.21 | $52.93 | $53.20 | $49.59 | 2,827 |
2018-06-15 | $52.97 | $53.29 | $52.97 | $53.29 | $49.67 | 2,857 |
2018-06-14 | $53.42 | $53.42 | $53.17 | $53.25 | $49.63 | 13,065 |
2018-06-13 | $53.47 | $53.47 | $53.18 | $53.18 | $49.57 | 2,189 |
2018-06-12 | $53.41 | $53.46 | $53.31 | $53.41 | $49.78 | 2,409 |
2018-06-11 | $53.33 | $53.44 | $53.25 | $53.34 | $49.72 | 5,243 |
2018-06-08 | $53.06 | $53.21 | $53.04 | $53.21 | $49.60 | 3,754 |
2018-06-07 | $53.12 | $53.12 | $52.75 | $52.95 | $49.35 | 2,630 |
2018-06-06 | $52.60 | $52.96 | $52.60 | $52.91 | $49.32 | 6,653 |
2018-06-05 | $52.54 | $52.61 | $52.39 | $52.61 | $49.04 | 4,060 |
2018-06-04 | $52.50 | $52.52 | $52.36 | $52.49 | $48.92 | 4,024 |
2018-06-01 | $51.87 | $52.31 | $51.87 | $52.27 | $48.72 | 4,780 |
2018-05-31 | $51.84 | $52.01 | $51.84 | $51.88 | $48.21 | 3,990 |
2018-05-30 | $52.04 | $52.46 | $51.99 | $52.34 | $48.64 | 4,856 |
2018-05-29 | $51.78 | $51.98 | $51.70 | $51.70 | $48.04 | 3,271 |
2018-05-25 | $52.25 | $52.32 | $52.22 | $52.32 | $48.62 | 4,234 |
2018-05-24 | $52.15 | $52.50 | $52.07 | $52.46 | $48.75 | 2,547 |
2018-05-23 | $52.42 | $52.46 | $52.36 | $52.46 | $48.75 | 2,925 |
2018-05-22 | $52.81 | $52.81 | $52.36 | $52.39 | $48.68 | 5,218 |
2018-05-21 | $52.57 | $52.72 | $52.57 | $52.61 | $48.89 | 4,286 |
2018-05-18 | $52.26 | $52.32 | $52.16 | $52.29 | $48.59 | 3,433 |
2018-05-17 | $52.30 | $52.37 | $52.17 | $52.31 | $48.61 | 32,331 |
2018-05-16 | $52.03 | $52.32 | $52.03 | $52.19 | $48.50 | 26,651 |
2018-05-15 | $51.93 | $51.93 | $51.74 | $51.81 | $48.14 | 23,679 |
2018-05-14 | $52.31 | $52.41 | $52.11 | $52.17 | $48.48 | 640,612 |
2018-05-11 | $52.25 | $52.25 | $52.01 | $52.10 | $48.41 | 999 |
2018-05-10 | $51.90 | $52.10 | $51.84 | $52.03 | $48.35 | 54,759 |
2018-05-09 | $51.38 | $51.69 | $51.23 | $51.60 | $47.95 | 79,567 |
2018-05-08 | $51.13 | $51.27 | $51.04 | $51.22 | $47.60 | 2,848 |
2018-05-07 | $51.37 | $51.44 | $51.20 | $51.28 | $47.65 | 5,282 |
2018-05-04 | $50.48 | $51.43 | $50.48 | $51.21 | $47.59 | 2,994 |
2018-05-03 | $50.73 | $50.73 | $50.12 | $50.68 | $47.09 | 20,802 |
2018-05-02 | $51.02 | $51.26 | $50.77 | $50.84 | $47.24 | 4,112 |
2018-05-01 | $51.25 | $51.25 | $50.92 | $50.92 | $47.31 | 2,268 |
2018-04-30 | $51.80 | $51.80 | $51.26 | $51.26 | $47.63 | 4,931 |
2018-04-27 | $51.71 | $51.79 | $51.65 | $51.75 | $48.09 | 3,461 |
2018-04-26 | $51.44 | $51.58 | $51.44 | $51.58 | $47.93 | 35,476 |
2018-04-25 | $51.33 | $51.33 | $50.92 | $51.01 | $47.40 | 554 |
2018-04-24 | $51.92 | $52.04 | $51.08 | $51.33 | $47.70 | 73,606 |
2018-04-23 | $51.95 | $52.01 | $51.53 | $51.82 | $48.15 | 1,037,409 |
2018-04-20 | $52.14 | $52.14 | $51.61 | $51.75 | $48.09 | 4,997 |
2018-04-19 | $52.26 | $52.26 | $51.94 | $52.05 | $48.37 | 400,178 |
2018-04-18 | $52.30 | $52.60 | $52.30 | $52.42 | $48.71 | 33,929 |
2018-04-17 | $52.03 | $52.31 | $52.03 | $52.23 | $48.53 | 4,025 |
2018-04-16 | $51.90 | $51.90 | $51.37 | $51.72 | $48.06 | 12,417 |
2018-04-13 | $51.63 | $51.63 | $50.97 | $51.13 | $47.51 | 7,323 |
2018-04-12 | $51.47 | $51.49 | $51.17 | $51.34 | $47.71 | 26,919 |
2018-04-11 | $51.20 | $51.25 | $50.95 | $50.95 | $47.34 | 435,464 |
2018-04-10 | $51.28 | $51.42 | $51.18 | $51.26 | $47.63 | 59,933 |
2018-04-09 | $50.73 | $51.23 | $50.53 | $50.53 | $46.95 | 2,763 |
2018-04-06 | $51.26 | $51.28 | $50.16 | $50.38 | $46.81 | 1,887 |
2018-04-05 | $51.68 | $51.71 | $51.39 | $51.59 | $47.94 | 3,626 |
2018-04-04 | $49.90 | $51.26 | $49.90 | $51.18 | $47.56 | 4,319 |
2018-04-03 | $50.26 | $50.67 | $50.02 | $50.61 | $47.03 | 4,763 |
2018-04-02 | $50.90 | $51.09 | $49.53 | $50.00 | $46.46 | 49,338 |
2018-03-29 | $50.72 | $51.42 | $50.72 | $51.17 | $47.55 | 30,330 |
2018-03-28 | $50.77 | $50.77 | $50.46 | $50.49 | $46.92 | 4,873 |
2018-03-27 | $51.56 | $51.56 | $50.35 | $50.35 | $46.79 | 38,870 |
2018-03-26 | $50.83 | $51.38 | $50.63 | $51.33 | $47.70 | 26,927 |
2018-03-23 | $51.34 | $51.34 | $50.12 | $50.13 | $46.58 | 3,392 |
2018-03-22 | $52.57 | $52.57 | $51.18 | $51.21 | $47.59 | 14,541 |
2018-03-21 | $52.49 | $52.75 | $52.38 | $52.39 | $48.68 | 4,884 |
2018-03-20 | $52.45 | $52.53 | $52.36 | $52.42 | $48.71 | 5,690 |
2018-03-19 | $52.60 | $52.60 | $51.96 | $52.29 | $48.59 | 5,833 |
2018-03-16 | $52.50 | $52.83 | $52.50 | $52.77 | $49.04 | 20,401 |
2018-03-15 | $52.69 | $52.69 | $52.40 | $52.50 | $48.78 | 59,455 |
2018-03-14 | $53.00 | $53.04 | $52.50 | $52.61 | $48.89 | 32,725 |
2018-03-13 | $53.33 | $53.43 | $52.86 | $52.97 | $49.22 | 8,437 |
2018-03-12 | $53.06 | $53.15 | $52.98 | $53.07 | $49.31 | 32,434 |
2018-03-09 | $52.52 | $53.07 | $52.46 | $53.07 | $49.31 | 6,336 |
2018-03-08 | $52.19 | $52.23 | $52.15 | $52.20 | $48.51 | 50,451 |
2018-03-07 | $51.80 | $52.11 | $51.68 | $52.10 | $48.41 | 4,254 |
2018-03-06 | $51.79 | $52.11 | $51.74 | $52.10 | $48.41 | 5,651 |
2018-03-05 | $50.87 | $51.67 | $50.87 | $51.67 | $48.01 | 2,889 |
2018-03-02 | $50.63 | $51.07 | $50.48 | $51.07 | $47.46 | 65,229 |
2018-03-01 | $51.56 | $51.56 | $50.67 | $51.01 | $47.40 | 25,930 |
2018-02-28 | $52.45 | $52.45 | $51.64 | $51.72 | $47.97 | 2,012 |
2018-02-27 | $52.94 | $52.94 | $52.29 | $52.29 | $48.50 | 64,969 |
2018-02-26 | $52.57 | $52.90 | $52.49 | $52.84 | $49.01 | 5,837 |
2018-02-23 | $52.12 | $52.53 | $51.99 | $52.53 | $48.72 | 64,177 |
2018-02-22 | $51.95 | $52.26 | $51.68 | $51.76 | $48.01 | 7,787 |
2018-02-21 | $52.45 | $52.45 | $51.80 | $51.80 | $48.04 | 6,781 |
2018-02-20 | $52.27 | $52.27 | $51.98 | $52.10 | $48.32 | 2,935 |
2018-02-16 | $52.30 | $53.85 | $52.30 | $52.49 | $48.68 | 8,747 |
2018-02-15 | $51.91 | $52.22 | $51.73 | $52.22 | $48.43 | 40,624 |
2018-02-14 | $51.70 | $51.90 | $51.70 | $51.90 | $48.14 | 15,098 |
2018-02-13 | $50.77 | $51.09 | $50.62 | $51.06 | $47.36 | 18,313 |
2018-02-12 | $50.56 | $51.15 | $50.33 | $50.85 | $47.16 | 25,520 |
2018-02-09 | $50.18 | $50.49 | $48.81 | $50.49 | $46.83 | 10,658 |
2018-02-08 | $51.65 | $52.29 | $49.52 | $49.52 | $45.93 | 8,260 |
2018-02-07 | $51.65 | $52.16 | $51.56 | $52.00 | $48.23 | 14,204 |
2018-02-06 | $50.11 | $51.87 | $49.79 | $51.65 | $47.90 | 15,452 |
2018-02-05 | $52.53 | $52.88 | $51.15 | $51.25 | $47.53 | 38,526 |
2018-02-02 | $53.92 | $53.92 | $52.91 | $52.91 | $49.07 | 49,312 |
2018-02-01 | $53.97 | $54.20 | $53.90 | $54.02 | $50.10 | 30,222 |
2018-01-31 | $54.33 | $54.33 | $53.99 | $54.14 | $50.21 | 36,002 |
2018-01-30 | $54.41 | $54.41 | $53.98 | $54.16 | $50.23 | 30,116 |
2018-01-29 | $55.20 | $55.20 | $54.70 | $54.70 | $50.73 | 55,934 |
2018-01-26 | $55.02 | $55.24 | $54.86 | $55.24 | $51.23 | 33,356 |
2018-01-25 | $55.07 | $55.07 | $54.61 | $54.75 | $50.78 | 30,460 |
2018-01-24 | $55.16 | $55.16 | $54.61 | $54.83 | $50.85 | 4,635 |
2018-01-23 | $55.04 | $55.06 | $54.85 | $55.02 | $51.03 | 7,807 |
2018-01-22 | $54.80 | $54.85 | $54.71 | $54.85 | $50.87 | 6,983 |
2018-01-19 | $54.39 | $54.66 | $54.38 | $54.66 | $50.70 | 31,387 |
2018-01-18 | $54.48 | $54.48 | $54.18 | $54.26 | $50.32 | 16,242 |
2018-01-17 | $53.99 | $54.51 | $53.92 | $54.40 | $50.46 | 666,269 |
2018-01-16 | $54.41 | $54.41 | $53.64 | $53.77 | $49.87 | 21,721 |
2018-01-12 | $53.96 | $54.13 | $53.85 | $54.08 | $50.16 | 8,114 |
2018-01-11 | $53.47 | $53.77 | $53.45 | $53.73 | $49.83 | 130,813 |
2018-01-10 | $53.34 | $53.34 | $53.13 | $53.25 | $49.39 | 7,156 |
2018-01-09 | $53.43 | $53.59 | $53.35 | $53.35 | $49.48 | 8,772 |
2018-01-08 | $53.30 | $53.31 | $53.01 | $53.30 | $49.44 | 13,309 |
2018-01-05 | $52.94 | $53.10 | $52.87 | $53.04 | $49.19 | 9,039 |
2018-01-04 | $52.79 | $52.87 | $52.75 | $52.78 | $48.95 | 9,976 |
2018-01-03 | $52.70 | $52.70 | $52.44 | $52.64 | $48.82 | 17,639 |
2018-01-02 | $52.25 | $52.34 | $52.11 | $52.34 | $48.54 | 16,769 |
2017-12-29 | $52.49 | $52.49 | $52.00 | $52.00 | $48.23 | 8,159 |
2017-12-28 | $52.23 | $52.28 | $52.10 | $52.28 | $48.49 | 6,236 |
2017-12-27 | $52.10 | $52.16 | $52.04 | $52.09 | $48.31 | 6,478 |
2017-12-26 | $52.00 | $52.11 | $51.97 | $52.05 | $48.28 | 5,445 |
2017-12-22 | $51.93 | $52.02 | $51.90 | $52.01 | $48.24 | 3,351 |
2017-12-21 | $52.21 | $52.21 | $52.03 | $52.03 | $48.22 | 258,247 |
2017-12-20 | $52.22 | $52.22 | $52.01 | $52.01 | $48.20 | 9,717 |
2017-12-19 | $52.30 | $52.30 | $51.96 | $51.96 | $48.16 | 12,724 |
2017-12-18 | $52.07 | $52.18 | $52.07 | $52.16 | $48.34 | 10,136 |
2017-12-15 | $51.58 | $51.96 | $51.58 | $51.83 | $47.97 | 5,012 |
2017-12-14 | $51.84 | $51.84 | $51.43 | $51.45 | $47.61 | 5,995 |
2017-12-13 | $51.93 | $51.97 | $51.73 | $51.73 | $47.87 | 2,813 |
2017-12-12 | $52.03 | $52.03 | $51.84 | $51.84 | $47.97 | 6,250 |
2017-12-11 | $51.93 | $51.95 | $51.83 | $51.95 | $48.08 | 7,430 |
2017-12-08 | $51.72 | $51.81 | $51.62 | $51.79 | $47.93 | 3,339 |
2017-12-07 | $51.20 | $51.63 | $51.20 | $51.48 | $47.64 | 57,251 |
2017-12-06 | $51.21 | $51.27 | $51.20 | $51.21 | $47.39 | 13,855 |
2017-12-05 | $51.57 | $51.57 | $51.27 | $51.29 | $47.47 | 4,318 |
2017-12-04 | $52.09 | $52.09 | $51.57 | $51.57 | $47.73 | 97,615 |
2017-12-01 | $52.10 | $52.10 | $51.13 | $51.76 | $47.90 | 5,021 |
2017-11-30 | $51.86 | $52.08 | $51.86 | $51.87 | $47.92 | 333,274 |
2017-11-29 | $51.83 | $51.83 | $51.59 | $51.62 | $47.69 | 5,948 |
2017-11-28 | $51.16 | $51.62 | $51.13 | $51.60 | $47.67 | 2,984 |
2017-11-27 | $51.15 | $51.15 | $51.07 | $51.07 | $47.18 | 56,968 |
2017-11-24 | $51.16 | $51.16 | $51.08 | $51.08 | $47.19 | 5,351 |
2017-11-22 | $51.20 | $51.20 | $50.96 | $50.96 | $47.08 | 8,727 |
2017-11-21 | $51.08 | $51.18 | $51.08 | $51.13 | $47.24 | 3,705 |
2017-11-20 | $50.78 | $50.89 | $50.73 | $50.87 | $47.00 | 3,883 |
2017-11-17 | $50.65 | $50.75 | $50.65 | $50.71 | $46.85 | 53,040 |
2017-11-16 | $50.46 | $50.78 | $50.46 | $50.62 | $46.77 | 8,700 |
2017-11-15 | $50.34 | $50.41 | $50.06 | $50.31 | $46.48 | 7,429 |
2017-11-14 | $50.39 | $50.51 | $50.39 | $50.51 | $46.67 | 5,564 |
2017-11-13 | $50.29 | $50.56 | $50.29 | $50.53 | $46.69 | 2,738 |
2017-11-10 | $50.34 | $50.37 | $50.32 | $50.37 | $46.54 | 401,563 |
2017-11-09 | $50.30 | $50.40 | $50.20 | $50.37 | $46.54 | 3,138 |
2017-11-08 | $50.54 | $50.60 | $50.39 | $50.56 | $46.71 | 6,415 |
2017-11-07 | $50.69 | $50.69 | $50.40 | $50.46 | $46.62 | 103,369 |
2017-11-06 | $50.74 | $50.74 | $50.40 | $50.55 | $46.70 | 52,702 |
2017-11-03 | $50.34 | $50.34 | $50.15 | $50.27 | $46.45 | 37,695 |
2017-11-02 | $50.33 | $50.35 | $50.11 | $50.24 | $46.42 | 55,572 |
2017-11-01 | $50.48 | $50.48 | $50.18 | $50.18 | $46.36 | 100,387 |
2017-10-31 | $50.17 | $50.24 | $50.16 | $50.19 | $46.37 | 433,542 |
2017-10-30 | $50.28 | $50.28 | $50.07 | $50.16 | $46.34 | 63,463 |
2017-10-27 | $49.93 | $50.29 | $49.93 | $50.28 | $46.46 | 12,762 |
2017-10-26 | $50.14 | $50.14 | $50.04 | $50.05 | $46.24 | 51,156 |
VictoryShares USAA MSCI USA Value Momentum ETF (ULVM) News Headlines
Recent VictoryShares USAA MSCI USA Value Momentum ETF (ULVM) News
Similar Companies to VictoryShares USAA MSCI USA Value Momentum ETF (ULVM) 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 | -- | -- | -- |