VictoryShares USAA MSCI USA Small Cap Value Momentum ETF (USVM) Exchange: NYSE ARCA
Data as of May 2, 2025
$76.30 ($0.12) 0.15%
VictoryShares USAA MSCI USA Small Cap Value Momentum ETF - Daily Information
Click for more stock information on VictoryShares USAA MSCI USA Small Cap Value Momentum ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $75.76 |
Previous Close | $76.30 |
High | $76.32 |
Low | $75.63 |
Adjusted Open | $75.76 |
Previous Adjusted Close | $76.30 |
Adjusted High | $76.32 |
Adjusted Low | $75.63 |
About VictoryShares USAA MSCI USA Small Cap Value Momentum ETF (USVM)
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 comprised solely of securities issued by U.S. small capitalization companies. The Index is designed to deliver exposure to equity securities of small-capitalization U.S. issuers within the MSCI USA Small Cap 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 industry or sector. A liquidity filter is applied to screen out securities with low liquidity. Securities generally are filtered by selecting the top 90% by count of securities in the Parent Index, based on the highest 12-month annualized traded value. 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 $50.8 million to $10.6 billion. 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 Small Cap Value Momentum ETF (USVM)
Historical Stock Data for VictoryShares USAA MSCI USA Small Cap Value Momentum ETF (USVM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $75.76 | $76.32 | $75.63 | $76.30 | $76.30 | 20,698 |
2025-04-24 | $75.24 | $76.30 | $75.24 | $76.18 | $76.18 | 15,374 |
2025-04-23 | $75.79 | $76.98 | $74.56 | $74.78 | $74.78 | 32,076 |
2025-04-22 | $72.80 | $73.81 | $72.80 | $73.73 | $73.73 | 54,624 |
2025-04-21 | $73.08 | $73.08 | $71.25 | $72.03 | $72.03 | 58,926 |
2025-04-17 | $73.41 | $74.22 | $73.30 | $73.68 | $73.68 | 118,388 |
2025-04-16 | $73.64 | $73.87 | $72.40 | $73.19 | $73.19 | 190,368 |
2025-04-15 | $74.20 | $74.40 | $73.44 | $73.72 | $73.72 | 77,732 |
2025-04-14 | $74.19 | $74.19 | $72.89 | $73.81 | $73.81 | 39,730 |
2025-04-11 | $71.85 | $73.08 | $70.86 | $72.90 | $72.90 | 99,284 |
2025-04-10 | $73.16 | $73.61 | $70.18 | $71.97 | $71.97 | 344,828 |
2025-04-09 | $68.75 | $75.96 | $68.07 | $75.30 | $75.12 | 118,298 |
2025-04-08 | $73.33 | $73.40 | $68.48 | $69.28 | $69.12 | 155,290 |
2025-04-07 | $69.05 | $72.77 | $68.13 | $71.30 | $71.13 | 121,632 |
2025-04-04 | $72.98 | $73.05 | $70.28 | $71.65 | $71.48 | 263,400 |
2025-04-03 | $76.70 | $77.62 | $75.39 | $75.41 | $75.23 | 111,052 |
2025-04-02 | $78.18 | $80.33 | $78.18 | $80.16 | $79.97 | 40,947 |
2025-04-01 | $78.58 | $79.50 | $77.99 | $79.00 | $78.82 | 46,231 |
2025-03-31 | $77.52 | $79.04 | $77.25 | $78.74 | $78.56 | 44,112 |
2025-03-28 | $79.61 | $79.61 | $77.99 | $78.52 | $78.52 | 34,102 |
2025-03-27 | $79.81 | $80.24 | $79.37 | $79.66 | $79.66 | 28,923 |
2025-03-26 | $80.92 | $80.92 | $79.73 | $80.14 | $80.14 | 59,975 |
2025-03-25 | $80.88 | $80.98 | $80.25 | $80.57 | $80.57 | 43,048 |
2025-03-24 | $80.48 | $81.02 | $80.37 | $81.02 | $81.02 | 27,630 |
2025-03-21 | $78.82 | $79.22 | $78.65 | $78.94 | $78.94 | 19,152 |
2025-03-20 | $79.45 | $80.39 | $79.45 | $79.67 | $79.67 | 58,334 |
2025-03-19 | $78.94 | $80.44 | $78.94 | $80.16 | $80.16 | 41,932 |
2025-03-18 | $78.90 | $79.11 | $78.62 | $78.96 | $78.96 | 41,697 |
2025-03-17 | $78.64 | $79.59 | $78.64 | $79.38 | $79.38 | 27,553 |
2025-03-14 | $77.28 | $78.32 | $76.80 | $78.32 | $78.32 | 51,184 |
2025-03-13 | $77.80 | $78.09 | $76.33 | $76.56 | $76.56 | 38,694 |
2025-03-12 | $78.73 | $78.73 | $77.33 | $77.72 | $77.72 | 41,874 |
2025-03-11 | $78.17 | $78.72 | $77.34 | $78.04 | $78.04 | 71,399 |
2025-03-10 | $78.73 | $79.35 | $77.57 | $78.10 | $78.10 | 70,237 |
2025-03-07 | $79.14 | $80.15 | $78.41 | $79.76 | $79.64 | 92,905 |
2025-03-06 | $79.53 | $80.16 | $79.02 | $79.48 | $79.36 | 67,202 |
2025-03-05 | $79.63 | $80.58 | $79.12 | $80.48 | $80.36 | 53,860 |
2025-03-04 | $79.96 | $80.71 | $78.89 | $79.50 | $79.38 | 571,628 |
2025-03-03 | $82.97 | $82.97 | $80.39 | $80.92 | $80.80 | 70,798 |
2025-02-28 | $81.70 | $82.63 | $81.37 | $82.46 | $82.34 | 36,498 |
2025-02-27 | $82.72 | $82.83 | $81.76 | $81.85 | $81.73 | 56,368 |
2025-02-26 | $83.09 | $83.55 | $82.42 | $82.50 | $82.38 | 42,759 |
2025-02-25 | $83.14 | $83.14 | $82.23 | $82.74 | $82.61 | 50,275 |
2025-02-24 | $83.26 | $83.27 | $82.50 | $82.83 | $82.71 | 36,975 |
2025-02-21 | $85.20 | $85.20 | $82.70 | $82.75 | $82.75 | 199,664 |
2025-02-20 | $85.30 | $85.30 | $84.47 | $84.84 | $84.84 | 33,548 |
2025-02-19 | $85.44 | $85.91 | $85.44 | $85.76 | $85.76 | 35,708 |
2025-02-18 | $85.91 | $86.16 | $85.62 | $86.10 | $86.10 | 36,853 |
2025-02-14 | $86.19 | $86.27 | $85.67 | $85.67 | $85.67 | 37,213 |
2025-02-13 | $85.22 | $85.81 | $84.98 | $85.80 | $85.80 | 27,694 |
2025-02-12 | $84.64 | $85.06 | $84.64 | $84.90 | $84.90 | 28,855 |
2025-02-11 | $85.53 | $86.04 | $85.53 | $85.83 | $85.83 | 48,313 |
2025-02-10 | $86.73 | $86.73 | $85.95 | $86.14 | $86.14 | 47,698 |
2025-02-07 | $87.08 | $87.08 | $86.18 | $86.27 | $86.27 | 60,577 |
2025-02-06 | $87.90 | $87.90 | $86.64 | $87.24 | $87.21 | 61,883 |
2025-02-05 | $86.99 | $87.55 | $86.59 | $87.37 | $87.34 | 65,862 |
2025-02-04 | $86.02 | $86.72 | $85.89 | $86.69 | $86.66 | 48,449 |
2025-02-03 | $85.30 | $86.52 | $79.42 | $86.04 | $86.01 | 39,045 |
2025-01-31 | $88.02 | $88.15 | $86.76 | $87.07 | $87.04 | 54,364 |
2025-01-30 | $87.92 | $88.41 | $87.46 | $87.97 | $87.97 | 23,600 |
2025-01-29 | $87.02 | $87.50 | $86.50 | $86.96 | $86.96 | 82,432 |
2025-01-28 | $87.03 | $87.39 | $86.69 | $87.03 | $87.03 | 39,320 |
2025-01-27 | $86.48 | $87.82 | $86.48 | $87.19 | $87.19 | 116,153 |
2025-01-24 | $87.38 | $87.60 | $87.09 | $87.35 | $87.35 | 57,727 |
2025-01-23 | $87.19 | $88.07 | $86.86 | $87.56 | $87.56 | 199,517 |
2025-01-22 | $88.04 | $88.04 | $87.35 | $87.41 | $87.41 | 96,097 |
2025-01-21 | $87.64 | $88.66 | $87.49 | $88.03 | $88.03 | 204,201 |
2025-01-17 | $87.23 | $87.23 | $86.60 | $86.96 | $86.96 | 220,503 |
2025-01-16 | $86.19 | $86.93 | $85.84 | $86.65 | $86.65 | 1,118,622 |
2025-01-15 | $86.47 | $86.47 | $85.79 | $86.01 | $86.01 | 1,985,521 |
2025-01-14 | $84.24 | $84.86 | $83.84 | $84.86 | $84.86 | 2,903,526 |
2025-01-13 | $82.87 | $83.51 | $82.81 | $83.51 | $83.51 | 5,007 |
2025-01-10 | $83.29 | $83.43 | $82.59 | $83.06 | $83.06 | 10,019 |
2025-01-08 | $84.19 | $84.62 | $83.49 | $84.62 | $84.62 | 14,230 |
2025-01-07 | $84.40 | $84.71 | $84.10 | $84.29 | $84.21 | 7,225 |
2025-01-06 | $85.35 | $85.80 | $84.78 | $84.78 | $84.71 | 14,282 |
2025-01-03 | $84.76 | $85.08 | $84.75 | $85.06 | $85.06 | 2,039 |
2025-01-02 | $85.00 | $85.06 | $83.94 | $84.32 | $84.32 | 6,581 |
2024-12-31 | $84.32 | $84.41 | $84.13 | $84.21 | $84.21 | 3,718 |
2024-12-30 | $83.88 | $84.20 | $83.18 | $83.92 | $83.92 | 8,355 |
2024-12-27 | $85.13 | $85.34 | $83.95 | $84.40 | $84.40 | 4,963 |
2024-12-26 | $84.58 | $85.58 | $84.53 | $85.58 | $85.58 | 6,421 |
2024-12-24 | $84.46 | $85.05 | $84.25 | $85.01 | $85.01 | 3,576 |
2024-12-23 | $84.13 | $84.45 | $83.72 | $84.45 | $84.45 | 6,478 |
2024-12-20 | $84.06 | $85.23 | $84.06 | $84.68 | $84.68 | 7,221 |
2024-12-19 | $84.89 | $85.22 | $83.87 | $83.88 | $83.88 | 26,325 |
2024-12-18 | $87.53 | $87.71 | $83.57 | $84.08 | $84.08 | 6,811 |
2024-12-17 | $88.03 | $88.03 | $87.14 | $87.14 | $87.14 | 8,474 |
2024-12-16 | $88.64 | $88.82 | $88.49 | $88.50 | $88.50 | 11,537 |
2024-12-13 | $88.90 | $88.90 | $88.12 | $88.33 | $88.33 | 10,455 |
2024-12-12 | $89.43 | $89.43 | $88.84 | $88.86 | $88.86 | 6,645 |
2024-12-11 | $90.04 | $90.12 | $89.48 | $89.96 | $89.69 | 5,071 |
2024-12-10 | $89.75 | $90.00 | $89.32 | $89.32 | $89.05 | 7,288 |
2024-12-09 | $91.04 | $91.04 | $89.82 | $89.82 | $89.82 | 11,020 |
2024-12-06 | $91.33 | $91.33 | $90.24 | $90.56 | $90.56 | 6,775 |
2024-12-05 | $91.49 | $91.49 | $90.72 | $90.72 | $90.72 | 6,023 |
2024-12-04 | $91.68 | $91.68 | $91.23 | $91.66 | $91.66 | 4,549 |
2024-12-03 | $91.66 | $91.66 | $91.19 | $91.44 | $91.44 | 7,242 |
2024-12-02 | $92.07 | $92.07 | $91.33 | $91.65 | $91.65 | 16,040 |
2024-11-29 | $91.88 | $91.94 | $91.83 | $91.83 | $91.83 | 1,264 |
2024-11-27 | $93.41 | $93.41 | $91.50 | $91.50 | $91.50 | 13,905 |
2024-11-26 | $91.87 | $91.87 | $91.62 | $91.75 | $91.75 | 19,578 |
2024-11-25 | $92.16 | $92.87 | $89.51 | $92.09 | $92.09 | 27,089 |
2024-11-22 | $90.14 | $91.15 | $90.14 | $91.12 | $91.12 | 4,750 |
2024-11-21 | $88.85 | $89.93 | $88.85 | $89.79 | $89.79 | 4,340 |
2024-11-20 | $88.12 | $88.17 | $87.58 | $88.17 | $88.17 | 10,111 |
2024-11-19 | $87.00 | $88.17 | $87.00 | $88.17 | $88.17 | 7,540 |
2024-11-18 | $87.82 | $88.12 | $87.57 | $87.80 | $87.80 | 13,436 |
2024-11-15 | $88.36 | $88.36 | $87.44 | $87.53 | $87.53 | 7,482 |
2024-11-14 | $89.95 | $89.95 | $88.35 | $88.51 | $88.51 | 17,758 |
2024-11-13 | $90.84 | $90.88 | $89.64 | $89.64 | $89.64 | 6,883 |
2024-11-12 | $91.28 | $91.28 | $90.17 | $90.24 | $90.24 | 6,173 |
2024-11-11 | $91.25 | $91.91 | $91.25 | $91.71 | $91.71 | 28,296 |
2024-11-08 | $90.24 | $90.80 | $90.24 | $90.61 | $90.61 | 6,384 |
2024-11-07 | $89.86 | $90.34 | $89.83 | $90.10 | $90.10 | 11,213 |
2024-11-06 | $89.42 | $89.83 | $88.75 | $89.66 | $89.64 | 31,719 |
2024-11-05 | $84.01 | $85.62 | $84.01 | $85.60 | $85.57 | 5,080 |
2024-11-04 | $84.18 | $84.44 | $84.00 | $84.00 | $84.00 | 8,050 |
2024-11-01 | $84.16 | $84.62 | $83.57 | $83.66 | $83.66 | 7,721 |
2024-10-31 | $84.22 | $84.22 | $83.49 | $83.49 | $83.49 | 3,134 |
2024-10-30 | $84.81 | $85.79 | $84.81 | $85.18 | $85.18 | 6,815 |
2024-10-29 | $84.77 | $85.02 | $84.72 | $85.00 | $85.00 | 5,444 |
2024-10-28 | $85.18 | $85.22 | $85.04 | $85.08 | $85.08 | 4,087 |
2024-10-25 | $85.10 | $85.18 | $84.12 | $84.27 | $84.27 | 3,142 |
2024-10-24 | $84.53 | $84.66 | $84.21 | $84.56 | $84.56 | 4,084 |
2024-10-23 | $84.85 | $84.85 | $84.02 | $84.26 | $84.26 | 4,398 |
2024-10-22 | $85.18 | $85.18 | $84.93 | $84.93 | $84.93 | 7,081 |
2024-10-21 | $86.49 | $86.49 | $85.59 | $85.70 | $85.70 | 5,165 |
2024-10-18 | $87.09 | $87.09 | $86.67 | $86.86 | $86.86 | 4,795 |
2024-10-17 | $86.66 | $86.88 | $86.62 | $86.62 | $86.62 | 6,277 |
2024-10-16 | $86.32 | $86.92 | $86.32 | $86.76 | $86.76 | 5,622 |
2024-10-15 | $86.22 | $86.51 | $85.53 | $85.53 | $85.53 | 2,287 |
2024-10-14 | $85.20 | $85.82 | $85.00 | $85.82 | $85.82 | 5,022 |
2024-10-11 | $83.86 | $85.11 | $83.86 | $85.01 | $85.01 | 3,634 |
2024-10-10 | $83.80 | $83.92 | $83.41 | $83.92 | $83.92 | 3,805 |
2024-10-09 | $83.91 | $84.43 | $83.91 | $84.33 | $84.33 | 9,466 |
2024-10-08 | $83.90 | $84.38 | $83.87 | $84.12 | $84.12 | 5,437 |
2024-10-07 | $84.67 | $84.67 | $83.86 | $84.14 | $83.96 | 5,014 |
2024-10-04 | $84.91 | $84.98 | $84.76 | $84.98 | $84.80 | 1,569 |
2024-10-03 | $83.67 | $84.16 | $83.65 | $83.85 | $83.67 | 5,272 |
2024-10-02 | $84.36 | $84.42 | $84.25 | $84.42 | $84.23 | 2,543 |
2024-10-01 | $84.87 | $84.87 | $83.92 | $84.38 | $84.20 | 7,354 |
2024-09-30 | $84.83 | $85.08 | $84.27 | $85.08 | $84.90 | 1,676 |
2024-09-27 | $85.04 | $85.04 | $84.43 | $84.82 | $84.82 | 12,159 |
2024-09-26 | $84.30 | $84.39 | $84.14 | $84.31 | $84.31 | 2,188 |
2024-09-25 | $84.72 | $84.72 | $83.71 | $83.71 | $83.71 | 4,657 |
2024-09-24 | $84.75 | $84.83 | $84.56 | $84.67 | $84.67 | 5,327 |
2024-09-23 | $84.82 | $85.02 | $84.46 | $84.68 | $84.68 | 7,324 |
2024-09-20 | $84.58 | $84.85 | $84.46 | $84.46 | $84.46 | 4,103 |
2024-09-19 | $84.69 | $85.24 | $84.69 | $85.24 | $85.24 | 5,804 |
2024-09-18 | $83.63 | $85.07 | $76.79 | $83.40 | $83.40 | 7,545 |
2024-09-17 | $83.49 | $83.91 | $83.21 | $83.37 | $83.37 | 4,099 |
2024-09-16 | $82.55 | $82.85 | $82.41 | $82.83 | $82.83 | 6,690 |
2024-09-13 | $81.31 | $82.33 | $81.31 | $82.33 | $82.33 | 3,982 |
2024-09-12 | $79.74 | $80.46 | $79.58 | $80.45 | $80.45 | 5,197 |
2024-09-11 | $78.87 | $79.48 | $77.73 | $79.29 | $79.29 | 2,715 |
2024-09-10 | $79.25 | $79.37 | $78.66 | $79.37 | $79.21 | 5,259 |
2024-09-09 | $79.76 | $80.21 | $79.56 | $79.61 | $79.45 | 4,952 |
2024-09-06 | $80.89 | $81.18 | $79.48 | $79.50 | $79.34 | 5,153 |
2024-09-05 | $81.06 | $81.17 | $80.72 | $80.79 | $80.62 | 6,488 |
2024-09-04 | $81.14 | $81.97 | $81.01 | $81.44 | $81.28 | 6,224 |
2024-09-03 | $83.28 | $83.56 | $81.35 | $81.48 | $81.31 | 18,361 |
2024-08-30 | $83.79 | $84.20 | $83.00 | $84.08 | $83.91 | 4,468 |
2024-08-29 | $83.93 | $83.94 | $83.41 | $83.42 | $83.25 | 2,923 |
2024-08-28 | $82.92 | $83.25 | $82.90 | $82.90 | $82.73 | 6,733 |
2024-08-27 | $83.04 | $83.46 | $83.04 | $83.30 | $83.13 | 22,027 |
2024-08-26 | $84.45 | $84.45 | $83.56 | $83.56 | $83.39 | 33,893 |
2024-08-23 | $83.21 | $83.93 | $83.21 | $83.93 | $83.76 | 4,829 |
2024-08-22 | $82.10 | $82.10 | $81.54 | $81.54 | $81.37 | 9,851 |
2024-08-21 | $81.50 | $82.10 | $81.37 | $82.10 | $81.93 | 4,968 |
2024-08-20 | $81.58 | $81.58 | $80.94 | $80.98 | $80.82 | 4,861 |
2024-08-19 | $81.43 | $81.77 | $81.43 | $81.77 | $81.60 | 6,100 |
2024-08-16 | $80.89 | $81.22 | $80.80 | $81.07 | $80.90 | 4,579 |
2024-08-15 | $81.06 | $81.08 | $80.75 | $80.96 | $80.80 | 2,212 |
2024-08-14 | $79.81 | $79.85 | $79.09 | $79.35 | $79.19 | 4,530 |
2024-08-13 | $78.88 | $79.61 | $78.60 | $79.49 | $79.33 | 12,656 |
2024-08-12 | $79.07 | $79.07 | $78.04 | $78.34 | $78.18 | 4,015 |
2024-08-09 | $78.85 | $79.09 | $78.49 | $79.01 | $78.85 | 6,498 |
2024-08-08 | $77.82 | $78.85 | $77.82 | $78.85 | $78.69 | 2,495 |
2024-08-07 | $79.51 | $79.51 | $77.09 | $77.22 | $76.81 | 7,561 |
2024-08-06 | $77.49 | $78.81 | $76.88 | $78.10 | $77.69 | 9,313 |
2024-08-05 | $75.58 | $77.61 | $74.89 | $76.99 | $76.59 | 23,722 |
2024-08-02 | $79.97 | $79.97 | $78.82 | $79.42 | $79.42 | 3,512 |
2024-08-01 | $84.64 | $84.64 | $81.85 | $82.60 | $82.60 | 8,629 |
2024-07-31 | $84.50 | $85.62 | $83.99 | $84.59 | $84.59 | 116,680 |
2024-07-30 | $83.79 | $84.27 | $83.58 | $84.01 | $84.01 | 49,317 |
2024-07-29 | $83.74 | $83.74 | $83.11 | $83.28 | $83.28 | 144,117 |
2024-07-26 | $83.54 | $83.86 | $83.18 | $83.86 | $83.86 | 4,754 |
2024-07-25 | $82.49 | $82.86 | $81.99 | $81.99 | $81.99 | 9,092 |
2024-07-24 | $82.72 | $82.72 | $81.30 | $81.32 | $81.32 | 7,664 |
2024-07-23 | $82.06 | $83.10 | $82.06 | $82.82 | $82.82 | 8,092 |
2024-07-22 | $81.60 | $82.42 | $81.00 | $82.35 | $82.35 | 11,232 |
2024-07-19 | $81.29 | $81.47 | $80.93 | $81.17 | $81.17 | 18,811 |
2024-07-18 | $82.67 | $82.68 | $81.52 | $81.67 | $81.67 | 4,302 |
2024-07-17 | $83.11 | $83.42 | $82.45 | $82.52 | $82.52 | 8,345 |
2024-07-16 | $81.87 | $83.61 | $81.87 | $83.58 | $83.58 | 13,792 |
2024-07-15 | $80.78 | $81.75 | $80.78 | $81.24 | $81.24 | 5,842 |
2024-07-12 | $80.19 | $80.77 | $80.19 | $80.29 | $80.29 | 5,059 |
2024-07-11 | $78.74 | $79.69 | $78.66 | $79.59 | $79.59 | 8,805 |
2024-07-10 | $76.93 | $77.45 | $76.80 | $77.42 | $77.42 | 3,682 |
2024-07-09 | $77.42 | $77.42 | $76.80 | $76.80 | $76.68 | 9,855 |
2024-07-08 | $77.26 | $77.56 | $77.15 | $77.31 | $77.19 | 7,498 |
2024-07-05 | $77.44 | $77.44 | $76.69 | $76.80 | $76.68 | 4,335 |
2024-07-03 | $77.64 | $77.88 | $77.52 | $77.52 | $77.40 | 3,070 |
2024-07-02 | $77.22 | $77.41 | $77.08 | $77.40 | $77.28 | 4,045 |
2024-07-01 | $77.39 | $77.39 | $76.90 | $77.04 | $76.93 | 3,043 |
2024-06-28 | $77.62 | $78.03 | $77.16 | $77.71 | $77.59 | 5,036 |
2024-06-27 | $76.79 | $77.09 | $76.70 | $77.09 | $76.97 | 3,445 |
2024-06-26 | $76.77 | $77.07 | $76.74 | $77.07 | $76.95 | 1,030 |
2024-06-25 | $77.74 | $77.74 | $76.95 | $77.22 | $77.11 | 2,800 |
2024-06-24 | $77.57 | $78.26 | $77.57 | $77.78 | $77.66 | 3,275 |
2024-06-21 | $77.10 | $77.35 | $77.10 | $77.35 | $77.24 | 2,756 |
2024-06-20 | $77.38 | $77.78 | $77.19 | $77.23 | $77.12 | 10,181 |
2024-06-18 | $77.21 | $77.57 | $77.20 | $77.44 | $77.32 | 6,919 |
2024-06-17 | $76.13 | $77.19 | $76.13 | $77.14 | $77.02 | 3,760 |
2024-06-14 | $76.68 | $76.68 | $76.19 | $76.54 | $76.42 | 7,211 |
2024-06-13 | $77.95 | $77.95 | $77.01 | $77.37 | $77.25 | 7,873 |
2024-06-12 | $78.55 | $78.78 | $77.94 | $78.14 | $78.02 | 5,586 |
2024-06-11 | $77.18 | $77.25 | $76.83 | $76.95 | $76.74 | 5,083 |
2024-06-10 | $77.27 | $77.85 | $77.04 | $77.85 | $77.64 | 8,263 |
2024-06-07 | $77.50 | $77.91 | $77.50 | $77.57 | $77.57 | 1,898 |
2024-06-06 | $78.45 | $78.45 | $78.06 | $78.14 | $78.14 | 6,532 |
2024-06-05 | $78.59 | $78.71 | $78.59 | $78.66 | $78.66 | 1,859 |
2024-06-04 | $78.61 | $78.61 | $77.81 | $77.95 | $77.95 | 3,805 |
2024-06-03 | $79.66 | $79.66 | $78.60 | $79.04 | $79.04 | 1,822 |
2024-05-31 | $78.89 | $79.48 | $78.45 | $79.48 | $79.48 | 2,080 |
2024-05-30 | $77.92 | $78.52 | $77.92 | $78.39 | $78.39 | 5,371 |
2024-05-29 | $77.57 | $77.63 | $77.50 | $77.55 | $77.55 | 2,656 |
2024-05-28 | $79.29 | $79.29 | $78.29 | $78.44 | $78.44 | 2,702 |
2024-05-24 | $78.66 | $79.00 | $78.66 | $79.00 | $79.00 | 4,578 |
2024-05-23 | $79.10 | $79.10 | $77.90 | $78.06 | $78.06 | 4,174 |
2024-05-22 | $79.36 | $79.36 | $78.74 | $78.91 | $78.91 | 3,775 |
2024-05-21 | $79.64 | $79.64 | $79.46 | $79.60 | $79.60 | 3,730 |
2024-05-20 | $79.68 | $80.01 | $79.58 | $79.58 | $79.58 | 4,290 |
2024-05-17 | $79.52 | $79.66 | $79.49 | $79.66 | $79.66 | 3,052 |
2024-05-16 | $80.28 | $80.28 | $79.72 | $79.72 | $79.72 | 7,633 |
2024-05-15 | $80.14 | $80.39 | $80.12 | $80.30 | $80.30 | 3,236 |
2024-05-14 | $79.68 | $79.73 | $79.39 | $79.70 | $79.70 | 3,994 |
2024-05-13 | $79.47 | $79.50 | $79.03 | $79.07 | $79.07 | 3,900 |
2024-05-10 | $79.16 | $79.16 | $78.87 | $79.08 | $79.08 | 2,731 |
2024-05-09 | $78.86 | $79.28 | $78.86 | $79.26 | $79.26 | 4,771 |
2024-05-08 | $78.13 | $78.40 | $78.13 | $78.40 | $78.39 | 3,803 |
2024-05-07 | $78.86 | $79.07 | $78.67 | $78.67 | $78.66 | 3,469 |
2024-05-06 | $78.21 | $78.56 | $78.21 | $78.49 | $78.48 | 6,019 |
2024-05-03 | $77.67 | $77.68 | $77.45 | $77.61 | $77.60 | 2,551 |
2024-05-02 | $76.25 | $76.98 | $76.25 | $76.98 | $76.98 | 3,374 |
2024-05-01 | $75.91 | $76.81 | $75.46 | $75.74 | $75.74 | 18,856 |
2024-04-30 | $76.39 | $76.43 | $75.68 | $75.68 | $75.68 | 2,910 |
2024-04-29 | $77.04 | $77.32 | $77.04 | $77.21 | $77.21 | 3,308 |
2024-04-26 | $76.36 | $76.82 | $76.36 | $76.66 | $76.66 | 5,659 |
2024-04-25 | $75.73 | $76.27 | $75.65 | $76.07 | $76.07 | 3,543 |
2024-04-24 | $76.18 | $76.60 | $76.18 | $76.58 | $76.58 | 9,949 |
2024-04-23 | $75.63 | $76.79 | $75.63 | $76.56 | $76.56 | 5,961 |
2024-04-22 | $74.95 | $75.69 | $74.95 | $75.40 | $75.40 | 3,045 |
2024-04-19 | $74.50 | $74.78 | $74.46 | $74.71 | $74.71 | 6,564 |
2024-04-18 | $74.70 | $75.01 | $74.08 | $74.23 | $74.23 | 4,010 |
2024-04-17 | $75.30 | $75.30 | $74.53 | $74.53 | $74.53 | 2,810 |
2024-04-16 | $75.08 | $75.16 | $74.79 | $75.12 | $75.12 | 3,459 |
2024-04-15 | $76.69 | $76.87 | $75.26 | $75.47 | $75.47 | 25,999 |
2024-04-12 | $76.93 | $77.13 | $76.06 | $76.20 | $76.20 | 11,135 |
2024-04-11 | $76.78 | $77.40 | $76.78 | $77.26 | $77.26 | 14,412 |
2024-04-10 | $77.38 | $77.48 | $77.21 | $77.21 | $77.21 | 1,629 |
2024-04-09 | $79.06 | $79.06 | $78.66 | $78.85 | $78.85 | 1,583 |
2024-04-08 | $79.07 | $79.07 | $79.01 | $79.06 | $79.06 | 4,132 |
2024-04-05 | $78.67 | $78.75 | $78.55 | $78.58 | $78.58 | 8,065 |
2024-04-04 | $79.46 | $79.46 | $77.99 | $78.15 | $78.15 | 3,170 |
2024-04-03 | $78.18 | $79.14 | $78.18 | $79.01 | $79.01 | 63,181 |
2024-04-02 | $78.57 | $78.57 | $78.18 | $78.44 | $78.44 | 5,841 |
2024-04-01 | $79.92 | $79.96 | $79.66 | $79.72 | $79.72 | 4,145 |
2024-03-28 | $80.18 | $80.37 | $80.11 | $80.37 | $80.37 | 1,526 |
2024-03-27 | $79.13 | $79.90 | $79.03 | $79.90 | $79.90 | 3,470 |
2024-03-26 | $78.91 | $78.91 | $78.51 | $78.51 | $78.51 | 2,413 |
2024-03-25 | $78.79 | $78.93 | $78.59 | $78.59 | $78.59 | 1,813 |
2024-03-22 | $79.34 | $79.41 | $78.60 | $78.60 | $78.60 | 1,075 |
2024-03-21 | $78.52 | $79.32 | $78.52 | $79.32 | $79.32 | 6,069 |
2024-03-20 | $77.26 | $78.29 | $77.20 | $78.29 | $78.29 | 7,857 |
2024-03-19 | $76.32 | $77.12 | $76.32 | $77.11 | $77.11 | 3,815 |
2024-03-18 | $76.71 | $76.71 | $76.30 | $76.30 | $76.30 | 2,106 |
2024-03-15 | $76.47 | $76.68 | $76.41 | $76.56 | $76.56 | 4,715 |
2024-03-14 | $77.28 | $77.28 | $76.03 | $76.35 | $76.35 | 4,888 |
2024-03-13 | $77.45 | $77.57 | $77.24 | $77.41 | $77.41 | 3,216 |
2024-03-12 | $76.89 | $77.01 | $76.65 | $77.01 | $77.01 | 4,405 |
2024-03-11 | $76.53 | $76.80 | $76.45 | $76.80 | $76.80 | 7,106 |
2024-03-08 | $78.08 | $78.14 | $77.11 | $77.16 | $77.16 | 7,778 |
2024-03-07 | $77.70 | $77.70 | $77.35 | $77.38 | $77.38 | 5,248 |
2024-03-06 | $77.09 | $77.23 | $76.87 | $77.01 | $77.01 | 3,633 |
2024-03-05 | $77.19 | $77.21 | $76.76 | $76.76 | $76.76 | 3,369 |
2024-03-04 | $77.61 | $77.62 | $77.23 | $77.23 | $77.23 | 10,880 |
2024-03-01 | $76.79 | $77.23 | $76.76 | $77.16 | $77.16 | 12,102 |
2024-02-29 | $76.88 | $76.88 | $76.34 | $76.52 | $76.52 | 3,181 |
2024-02-28 | $76.30 | $76.39 | $76.18 | $76.18 | $76.18 | 2,249 |
2024-02-27 | $76.18 | $76.40 | $76.18 | $76.40 | $76.40 | 4,023 |
2024-02-26 | $75.26 | $75.76 | $75.26 | $75.59 | $75.59 | 4,746 |
2024-02-23 | $75.25 | $75.67 | $75.11 | $75.48 | $75.48 | 5,846 |
2024-02-22 | $74.53 | $74.88 | $74.49 | $74.84 | $74.84 | 3,055 |
2024-02-21 | $74.01 | $74.28 | $73.73 | $74.28 | $74.28 | 5,257 |
2024-02-20 | $74.07 | $74.25 | $73.98 | $74.07 | $74.07 | 9,135 |
2024-02-16 | $74.67 | $75.20 | $74.56 | $74.63 | $74.63 | 6,649 |
2024-02-15 | $74.86 | $75.32 | $74.67 | $75.32 | $75.32 | 6,748 |
2024-02-14 | $73.58 | $74.01 | $73.46 | $74.01 | $74.01 | 6,131 |
2024-02-13 | $73.32 | $73.45 | $72.50 | $72.86 | $72.86 | 3,844 |
2024-02-12 | $74.15 | $75.27 | $74.15 | $75.11 | $75.11 | 28,226 |
2024-02-09 | $73.49 | $74.16 | $73.33 | $74.16 | $74.16 | 6,260 |
2024-02-08 | $73.03 | $73.38 | $72.86 | $73.38 | $73.34 | 3,602 |
2024-02-07 | $72.19 | $72.65 | $72.19 | $72.44 | $72.40 | 5,831 |
2024-02-06 | $72.32 | $72.51 | $72.19 | $72.33 | $72.29 | 5,103 |
2024-02-05 | $71.53 | $72.39 | $71.53 | $71.89 | $71.85 | 4,444 |
2024-02-02 | $72.35 | $73.15 | $72.32 | $72.79 | $72.75 | 5,268 |
2024-02-01 | $72.64 | $73.16 | $72.24 | $73.08 | $73.04 | 5,610 |
2024-01-31 | $73.57 | $73.57 | $72.12 | $72.15 | $72.11 | 55,662 |
2024-01-30 | $73.82 | $73.99 | $73.60 | $73.90 | $73.86 | 5,610 |
2024-01-29 | $73.13 | $74.01 | $73.13 | $74.01 | $73.97 | 3,383 |
2024-01-26 | $73.59 | $73.62 | $73.08 | $73.31 | $73.27 | 2,073 |
2024-01-25 | $73.08 | $73.37 | $72.70 | $73.05 | $73.01 | 15,129 |
2024-01-24 | $73.66 | $73.66 | $72.34 | $72.38 | $72.35 | 8,007 |
2024-01-23 | $73.54 | $73.84 | $72.76 | $72.88 | $72.84 | 14,639 |
2024-01-22 | $72.25 | $73.35 | $72.25 | $73.31 | $73.27 | 45,079 |
2024-01-19 | $71.68 | $72.45 | $71.38 | $72.45 | $72.41 | 7,909 |
2024-01-18 | $71.39 | $71.81 | $71.15 | $71.81 | $71.77 | 135,386 |
2024-01-17 | $70.93 | $71.23 | $70.69 | $70.98 | $70.94 | 39,299 |
2024-01-16 | $71.47 | $71.51 | $71.31 | $71.49 | $71.46 | 3,714 |
2024-01-12 | $72.72 | $73.02 | $72.00 | $72.01 | $71.97 | 1,817 |
2024-01-11 | $72.13 | $72.13 | $71.39 | $72.10 | $72.06 | 37,917 |
2024-01-10 | $72.18 | $72.44 | $72.08 | $72.31 | $72.16 | 3,829 |
2024-01-09 | $71.97 | $72.43 | $71.96 | $72.39 | $72.24 | 3,051 |
2024-01-08 | $71.59 | $72.75 | $71.59 | $72.75 | $72.60 | 58,263 |
2024-01-05 | $71.62 | $72.27 | $71.62 | $71.87 | $71.72 | 5,861 |
2024-01-04 | $71.84 | $71.99 | $71.54 | $71.75 | $71.60 | 2,730 |
2024-01-03 | $72.41 | $72.41 | $71.60 | $71.63 | $71.49 | 54,749 |
2024-01-02 | $73.19 | $73.58 | $72.89 | $73.22 | $73.06 | 5,844 |
2023-12-29 | $74.23 | $74.23 | $73.57 | $73.57 | $73.42 | 1,698 |
2023-12-28 | $74.16 | $74.25 | $74.14 | $74.23 | $74.08 | 11,088 |
2023-12-27 | $74.52 | $74.55 | $74.28 | $74.41 | $74.25 | 3,538 |
2023-12-26 | $74.17 | $74.54 | $74.17 | $74.45 | $74.29 | 2,873 |
2023-12-22 | $73.49 | $74.04 | $73.49 | $73.76 | $73.76 | 4,313 |
2023-12-21 | $73.34 | $73.55 | $73.17 | $73.55 | $73.55 | 8,773 |
2023-12-20 | $73.12 | $73.98 | $72.47 | $72.47 | $72.47 | 3,143 |
2023-12-19 | $72.64 | $73.62 | $72.64 | $73.57 | $73.57 | 5,342 |
2023-12-18 | $72.62 | $72.77 | $72.42 | $72.43 | $72.43 | 3,053 |
2023-12-15 | $73.05 | $73.30 | $72.26 | $72.59 | $72.33 | 36,488 |
2023-12-14 | $73.28 | $73.30 | $72.73 | $73.24 | $72.98 | 7,439 |
2023-12-13 | $69.49 | $71.42 | $69.38 | $71.42 | $71.17 | 7,089 |
2023-12-12 | $69.27 | $69.75 | $69.27 | $69.50 | $69.26 | 6,026 |
2023-12-11 | $69.23 | $69.58 | $69.23 | $69.51 | $69.27 | 8,258 |
2023-12-08 | $69.32 | $69.32 | $69.08 | $69.21 | $68.97 | 2,615 |
2023-12-07 | $68.22 | $68.72 | $68.22 | $68.72 | $68.48 | 2,607 |
2023-12-06 | $68.98 | $69.51 | $68.19 | $68.19 | $67.95 | 7,156 |
2023-12-05 | $68.45 | $68.72 | $68.43 | $68.43 | $68.19 | 2,777 |
2023-12-04 | $69.00 | $69.34 | $68.69 | $69.23 | $69.23 | 9,413 |
2023-12-01 | $67.23 | $68.75 | $67.23 | $68.75 | $68.75 | 3,354 |
2023-11-30 | $66.66 | $67.15 | $66.66 | $67.11 | $67.11 | 4,735 |
2023-11-29 | $67.14 | $67.14 | $66.54 | $66.62 | $66.62 | 11,399 |
2023-11-28 | $66.39 | $66.52 | $66.29 | $66.33 | $66.33 | 13,202 |
2023-11-27 | $66.67 | $66.87 | $66.31 | $66.75 | $66.75 | 4,571 |
2023-11-24 | $66.93 | $66.93 | $66.76 | $66.76 | $66.76 | 535 |
2023-11-22 | $66.44 | $66.67 | $66.42 | $66.49 | $66.49 | 6,865 |
2023-11-21 | $66.25 | $66.25 | $66.10 | $66.10 | $66.10 | 2,184 |
2023-11-20 | $66.39 | $66.66 | $66.36 | $66.57 | $66.57 | 8,589 |
2023-11-17 | $66.26 | $66.27 | $66.18 | $66.27 | $66.27 | 2,416 |
2023-11-16 | $65.57 | $65.72 | $65.52 | $65.56 | $65.56 | 2,518 |
2023-11-15 | $66.61 | $66.85 | $66.36 | $66.37 | $66.37 | 4,898 |
2023-11-14 | $64.84 | $66.17 | $64.84 | $66.17 | $66.17 | 6,969 |
2023-11-13 | $63.16 | $63.73 | $63.12 | $63.47 | $63.47 | 5,930 |
2023-11-10 | $62.79 | $63.55 | $62.67 | $63.48 | $63.48 | 1,755 |
2023-11-09 | $63.39 | $63.48 | $62.57 | $62.63 | $62.63 | 5,291 |
2023-11-08 | $63.66 | $63.66 | $63.21 | $63.21 | $63.21 | 7,173 |
2023-11-07 | $63.67 | $63.88 | $63.67 | $63.67 | $63.62 | 1,954 |
2023-11-06 | $64.67 | $64.67 | $63.85 | $64.01 | $63.95 | 4,819 |
2023-11-03 | $64.48 | $64.74 | $64.48 | $64.68 | $64.63 | 2,791 |
2023-11-02 | $62.52 | $63.28 | $62.52 | $63.24 | $63.19 | 2,801 |
2023-11-01 | $61.50 | $62.18 | $61.13 | $62.18 | $62.13 | 5,773 |
2023-10-31 | $61.15 | $61.71 | $61.12 | $61.61 | $61.56 | 5,411 |
2023-10-30 | $61.47 | $61.49 | $60.84 | $61.07 | $61.02 | 3,357 |
2023-10-27 | $61.27 | $61.31 | $60.66 | $60.79 | $60.79 | 5,404 |
2023-10-26 | $61.34 | $61.78 | $61.22 | $61.35 | $61.35 | 6,127 |
2023-10-25 | $61.57 | $61.57 | $60.99 | $61.00 | $61.00 | 5,033 |
2023-10-24 | $62.11 | $62.13 | $61.77 | $62.03 | $62.03 | 2,129 |
2023-10-23 | $61.61 | $62.14 | $61.48 | $61.48 | $61.48 | 5,082 |
2023-10-20 | $62.34 | $62.34 | $62.04 | $62.04 | $62.04 | 509 |
2023-10-19 | $63.49 | $63.61 | $62.60 | $62.61 | $62.61 | 2,594 |
2023-10-18 | $64.07 | $64.11 | $63.57 | $63.57 | $63.57 | 4,666 |
2023-10-17 | $63.87 | $65.04 | $63.87 | $64.74 | $64.74 | 9,805 |
2023-10-16 | $63.69 | $64.31 | $63.69 | $64.26 | $64.26 | 5,851 |
2023-10-13 | $63.92 | $63.92 | $63.14 | $63.21 | $63.21 | 2,113 |
2023-10-12 | $64.59 | $64.59 | $63.38 | $63.78 | $63.78 | 5,073 |
2023-10-11 | $64.91 | $65.11 | $64.68 | $65.08 | $65.08 | 4,919 |
2023-10-10 | $65.27 | $65.45 | $65.26 | $65.26 | $65.12 | 1,935 |
2023-10-09 | $63.95 | $64.88 | $63.95 | $64.81 | $64.67 | 5,974 |
2023-10-06 | $63.27 | $64.55 | $63.21 | $64.20 | $64.20 | 4,570 |
2023-10-05 | $63.94 | $63.94 | $63.42 | $63.66 | $63.66 | 6,404 |
2023-10-04 | $63.61 | $63.82 | $62.93 | $63.73 | $63.73 | 5,457 |
2023-10-03 | $64.41 | $64.41 | $63.22 | $63.40 | $63.40 | 5,492 |
2023-10-02 | $65.28 | $65.28 | $64.49 | $64.65 | $64.65 | 4,743 |
2023-09-29 | $65.98 | $65.98 | $65.42 | $65.54 | $65.54 | 1,891 |
2023-09-28 | $65.47 | $66.01 | $65.47 | $65.92 | $65.92 | 4,180 |
2023-09-27 | $65.41 | $65.46 | $64.73 | $65.23 | $65.23 | 3,058 |
2023-09-26 | $65.17 | $65.25 | $64.73 | $64.73 | $64.73 | 3,777 |
2023-09-25 | $65.00 | $65.62 | $65.00 | $65.51 | $65.51 | 14,076 |
2023-09-22 | $65.53 | $65.54 | $65.15 | $65.19 | $65.19 | 2,705 |
2023-09-21 | $65.71 | $65.79 | $65.38 | $65.38 | $65.38 | 1,576 |
2023-09-20 | $67.20 | $67.20 | $66.25 | $66.25 | $66.25 | 2,366 |
2023-09-19 | $66.88 | $67.12 | $66.63 | $66.74 | $66.74 | 2,127 |
2023-09-18 | $67.06 | $67.06 | $66.86 | $66.91 | $66.91 | 2,191 |
2023-09-15 | $66.86 | $67.00 | $66.86 | $67.00 | $67.00 | 1,680 |
2023-09-14 | $67.41 | $67.63 | $67.31 | $67.63 | $67.63 | 3,763 |
2023-09-13 | $66.86 | $66.86 | $66.49 | $66.65 | $66.65 | 518 |
2023-09-12 | $66.86 | $67.20 | $66.86 | $66.98 | $66.98 | 1,448 |
2023-09-11 | $67.36 | $67.36 | $67.00 | $67.00 | $67.00 | 2,945 |
2023-09-08 | $66.70 | $67.02 | $66.70 | $66.83 | $66.83 | 2,441 |
2023-09-07 | $66.91 | $66.94 | $66.69 | $66.80 | $66.80 | 17,241 |
2023-09-06 | $67.37 | $67.37 | $67.02 | $67.33 | $67.33 | 2,828 |
2023-09-05 | $67.91 | $67.91 | $67.56 | $67.56 | $67.52 | 819 |
2023-09-01 | $69.17 | $69.26 | $69.13 | $69.15 | $69.10 | 2,794 |
2023-08-31 | $68.68 | $68.68 | $68.42 | $68.42 | $68.38 | 3,151 |
2023-08-30 | $68.13 | $68.59 | $68.13 | $68.44 | $68.39 | 16,461 |
2023-08-29 | $67.54 | $68.15 | $67.54 | $68.15 | $68.11 | 6,448 |
2023-08-28 | $67.51 | $67.51 | $67.24 | $67.33 | $67.29 | 3,334 |
2023-08-25 | $66.80 | $66.90 | $66.50 | $66.74 | $66.69 | 2,460 |
2023-08-24 | $67.44 | $67.53 | $66.66 | $66.66 | $66.61 | 2,781 |
2023-08-23 | $66.55 | $67.20 | $66.55 | $67.09 | $67.05 | 4,355 |
2023-08-22 | $66.90 | $66.90 | $66.55 | $66.58 | $66.54 | 3,801 |
2023-08-21 | $67.51 | $67.51 | $66.54 | $66.93 | $66.93 | 2,212 |
2023-08-18 | $66.89 | $67.01 | $66.89 | $66.96 | $66.96 | 1,991 |
2023-08-17 | $67.21 | $67.21 | $66.53 | $66.53 | $66.53 | 1,439 |
2023-08-16 | $68.12 | $68.12 | $67.19 | $67.19 | $67.19 | 3,886 |
2023-08-15 | $67.96 | $68.02 | $67.76 | $67.76 | $67.76 | 3,480 |
2023-08-14 | $68.40 | $68.50 | $68.40 | $68.47 | $68.47 | 51,980 |
2023-08-11 | $68.45 | $68.72 | $68.41 | $68.56 | $68.56 | 4,410 |
2023-08-10 | $68.93 | $68.96 | $68.39 | $68.43 | $68.43 | 4,927 |
2023-08-09 | $68.70 | $68.92 | $68.62 | $68.69 | $68.69 | 4,168 |
2023-08-08 | $68.57 | $69.17 | $68.57 | $69.12 | $69.12 | 4,549 |
2023-08-07 | $69.13 | $69.42 | $69.13 | $69.39 | $69.37 | 1,632 |
2023-08-04 | $68.94 | $69.42 | $68.83 | $69.04 | $69.02 | 2,597 |
2023-08-03 | $69.00 | $69.00 | $68.75 | $68.75 | $68.73 | 2,521 |
2023-08-02 | $69.21 | $69.21 | $68.84 | $69.07 | $69.05 | 11,383 |
2023-08-01 | $69.44 | $69.60 | $69.26 | $69.60 | $69.58 | 5,380 |
2023-07-31 | $69.65 | $69.82 | $69.55 | $69.82 | $69.80 | 4,580 |
2023-07-28 | $69.36 | $69.42 | $69.36 | $69.42 | $69.40 | 420 |
2023-07-27 | $69.69 | $69.71 | $68.76 | $68.76 | $68.74 | 9,090 |
2023-07-26 | $69.17 | $69.59 | $69.13 | $69.38 | $69.36 | 3,698 |
2023-07-25 | $68.76 | $69.28 | $68.76 | $69.05 | $69.03 | 4,372 |
2023-07-24 | $68.97 | $68.99 | $68.77 | $68.96 | $68.94 | 3,479 |
2023-07-21 | $69.25 | $69.25 | $68.66 | $68.66 | $68.64 | 4,319 |
2023-07-20 | $69.18 | $69.18 | $68.68 | $68.88 | $68.86 | 34,282 |
2023-07-19 | $68.94 | $69.18 | $68.94 | $69.14 | $69.12 | 6,861 |
2023-07-18 | $68.84 | $68.93 | $68.68 | $68.88 | $68.86 | 3,675 |
2023-07-17 | $67.70 | $68.23 | $67.70 | $68.13 | $68.11 | 17,824 |
2023-07-14 | $67.84 | $67.84 | $67.70 | $67.82 | $67.80 | 1,980 |
2023-07-13 | $68.12 | $68.43 | $68.11 | $68.31 | $68.29 | 4,582 |
2023-07-12 | $68.32 | $68.32 | $67.90 | $67.90 | $67.88 | 3,969 |
2023-07-11 | $67.14 | $67.63 | $67.14 | $67.63 | $67.61 | 3,945 |
2023-07-10 | $66.03 | $66.96 | $66.03 | $66.92 | $66.90 | 185,847 |
2023-07-07 | $66.18 | $66.67 | $66.18 | $66.20 | $66.08 | 5,202 |
2023-07-06 | $65.40 | $65.58 | $65.10 | $65.58 | $65.46 | 1,284 |
2023-07-05 | $66.66 | $66.70 | $66.44 | $66.44 | $66.32 | 1,156 |
2023-07-03 | $66.93 | $67.29 | $66.93 | $67.16 | $67.03 | 12,499 |
2023-06-30 | $66.98 | $67.06 | $66.74 | $66.74 | $66.62 | 1,608 |
2023-06-29 | $66.31 | $66.56 | $66.30 | $66.56 | $66.44 | 2,253 |
2023-06-28 | $65.53 | $65.70 | $65.51 | $65.70 | $65.58 | 2,171 |
2023-06-27 | $65.21 | $65.81 | $65.21 | $65.69 | $65.57 | 3,226 |
2023-06-26 | $64.44 | $65.07 | $64.44 | $64.87 | $64.75 | 2,818 |
2023-06-23 | $64.78 | $64.85 | $64.34 | $64.51 | $64.39 | 3,355 |
2023-06-22 | $65.15 | $65.37 | $65.14 | $65.16 | $65.04 | 1,821 |
2023-06-21 | $65.44 | $65.73 | $65.44 | $65.55 | $65.43 | 5,572 |
2023-06-20 | $65.50 | $65.62 | $65.42 | $65.55 | $65.43 | 8,057 |
2023-06-16 | $66.05 | $66.08 | $65.66 | $65.74 | $65.62 | 2,775 |
2023-06-15 | $65.84 | $66.10 | $65.64 | $66.10 | $65.97 | 3,694 |
2023-06-14 | $66.47 | $66.57 | $65.38 | $65.59 | $65.47 | 6,575 |
2023-06-13 | $65.90 | $66.35 | $65.90 | $66.19 | $66.07 | 3,728 |
2023-06-12 | $65.42 | $65.74 | $65.39 | $65.61 | $65.49 | 4,189 |
2023-06-09 | $65.74 | $65.74 | $65.38 | $65.38 | $65.26 | 1,623 |
2023-06-08 | $65.72 | $66.04 | $65.72 | $65.98 | $65.75 | 1,689 |
2023-06-07 | $65.38 | $66.18 | $65.21 | $66.02 | $65.79 | 7,624 |
2023-06-06 | $63.35 | $64.82 | $63.35 | $64.82 | $64.60 | 3,764 |
2023-06-05 | $63.73 | $63.73 | $63.50 | $63.53 | $63.31 | 1,198 |
2023-06-02 | $63.22 | $64.27 | $63.07 | $64.27 | $64.05 | 1,215 |
2023-06-01 | $61.72 | $62.34 | $61.72 | $62.28 | $62.07 | 5,785 |
2023-05-31 | $62.44 | $62.44 | $61.52 | $61.71 | $61.49 | 1,644 |
2023-05-30 | $62.59 | $62.59 | $62.36 | $62.51 | $62.29 | 1,520 |
2023-05-26 | $62.54 | $62.66 | $62.40 | $62.63 | $62.41 | 3,093 |
2023-05-25 | $62.22 | $62.25 | $62.15 | $62.25 | $62.04 | 1,477 |
2023-05-24 | $62.44 | $62.44 | $62.11 | $62.11 | $61.90 | 946 |
2023-05-23 | $63.34 | $63.35 | $62.90 | $62.90 | $62.68 | 1,621 |
2023-05-22 | $63.30 | $63.41 | $62.98 | $63.10 | $62.88 | 3,665 |
2023-05-19 | $63.28 | $63.28 | $62.64 | $62.78 | $62.78 | 3,280 |
2023-05-18 | $63.09 | $63.30 | $62.80 | $63.30 | $63.30 | 1,094 |
2023-05-17 | $62.46 | $63.04 | $62.46 | $62.82 | $62.82 | 1,803 |
2023-05-16 | $61.97 | $62.07 | $61.80 | $61.80 | $61.80 | 2,838 |
2023-05-15 | $62.25 | $62.75 | $62.24 | $62.56 | $62.56 | 3,144 |
2023-05-12 | $62.13 | $62.13 | $61.77 | $62.07 | $62.07 | 3,993 |
2023-05-11 | $61.72 | $62.09 | $61.72 | $62.09 | $62.09 | 1,638 |
2023-05-10 | $62.50 | $62.57 | $62.13 | $62.45 | $62.45 | 4,414 |
2023-05-09 | $62.07 | $62.31 | $62.01 | $62.25 | $62.21 | 1,874 |
2023-05-08 | $62.32 | $62.47 | $62.32 | $62.43 | $62.43 | 1,003 |
2023-05-05 | $62.04 | $62.77 | $62.04 | $62.56 | $62.56 | 5,019 |
2023-05-04 | $61.66 | $61.66 | $60.95 | $61.37 | $61.37 | 7,158 |
2023-05-03 | $62.76 | $62.93 | $62.11 | $62.11 | $62.11 | 3,067 |
2023-05-02 | $63.10 | $63.10 | $61.83 | $62.22 | $62.22 | 1,253 |
2023-05-01 | $63.57 | $63.70 | $63.24 | $63.38 | $63.38 | 11,887 |
2023-04-28 | $63.07 | $63.43 | $63.07 | $63.29 | $63.29 | 33,250 |
2023-04-27 | $62.37 | $62.84 | $62.34 | $62.84 | $62.84 | 1,602 |
2023-04-26 | $62.26 | $62.45 | $61.91 | $61.91 | $61.91 | 2,724 |
2023-04-25 | $63.28 | $63.28 | $62.50 | $62.50 | $62.50 | 4,262 |
2023-04-24 | $64.00 | $64.00 | $63.49 | $63.74 | $63.74 | 2,515 |
2023-04-21 | $63.66 | $63.78 | $63.31 | $63.72 | $63.72 | 3,840 |
2023-04-20 | $63.77 | $63.87 | $63.60 | $63.76 | $63.76 | 6,329 |
2023-04-19 | $63.83 | $64.12 | $63.62 | $64.04 | $64.04 | 2,286 |
2023-04-18 | $64.26 | $64.26 | $63.71 | $64.00 | $64.00 | 3,559 |
2023-04-17 | $63.92 | $64.16 | $63.77 | $64.16 | $64.16 | 1,842 |
2023-04-14 | $64.17 | $64.24 | $63.35 | $63.58 | $63.58 | 3,906 |
2023-04-13 | $63.43 | $64.08 | $63.43 | $63.90 | $63.90 | 3,387 |
2023-04-12 | $63.74 | $63.89 | $63.37 | $63.42 | $63.42 | 3,223 |
2023-04-11 | $63.44 | $63.89 | $63.44 | $63.65 | $63.65 | 2,997 |
2023-04-10 | $62.37 | $63.26 | $62.37 | $63.26 | $63.17 | 5,079 |
2023-04-06 | $62.71 | $62.75 | $62.53 | $62.60 | $62.51 | 2,905 |
2023-04-05 | $62.57 | $62.74 | $62.35 | $62.74 | $62.65 | 1,893 |
2023-04-04 | $64.03 | $64.03 | $62.55 | $62.81 | $62.72 | 4,241 |
2023-04-03 | $64.20 | $64.20 | $63.43 | $64.03 | $63.94 | 3,369 |
2023-03-31 | $63.37 | $63.74 | $63.31 | $63.73 | $63.64 | 4,919 |
2023-03-30 | $63.32 | $63.32 | $62.69 | $62.81 | $62.81 | 2,600 |
2023-03-29 | $62.67 | $62.75 | $62.47 | $62.75 | $62.75 | 3,963 |
2023-03-28 | $62.37 | $62.37 | $61.99 | $62.30 | $62.30 | 3,360 |
2023-03-27 | $61.98 | $62.42 | $61.85 | $62.14 | $62.14 | 3,094 |
2023-03-24 | $60.01 | $61.41 | $59.91 | $61.41 | $61.41 | 3,765 |
2023-03-23 | $61.63 | $61.93 | $60.75 | $60.79 | $60.79 | 2,604 |
2023-03-22 | $62.45 | $62.85 | $61.26 | $61.26 | $61.26 | 2,614 |
2023-03-21 | $63.07 | $63.07 | $62.51 | $62.67 | $62.67 | 3,175 |
2023-03-20 | $61.27 | $62.33 | $61.27 | $61.80 | $61.80 | 5,564 |
2023-03-17 | $61.04 | $61.04 | $60.83 | $60.83 | $60.83 | 1,258 |
2023-03-16 | $61.10 | $62.68 | $60.72 | $62.48 | $62.48 | 6,681 |
2023-03-15 | $61.23 | $61.65 | $60.72 | $61.65 | $61.65 | 7,334 |
2023-03-14 | $63.11 | $63.54 | $62.39 | $62.72 | $62.72 | 6,822 |
2023-03-13 | $61.89 | $62.47 | $61.28 | $61.52 | $61.52 | 14,952 |
2023-03-10 | $63.69 | $64.17 | $62.72 | $62.86 | $62.86 | 3,613 |
2023-03-09 | $66.17 | $66.20 | $64.59 | $64.59 | $64.42 | 3,206 |
2023-03-08 | $66.01 | $66.13 | $65.74 | $66.11 | $65.93 | 2,733 |
2023-03-07 | $66.72 | $66.75 | $66.07 | $66.07 | $65.89 | 3,291 |
2023-03-06 | $67.59 | $67.59 | $66.69 | $66.75 | $66.57 | 2,901 |
2023-03-03 | $67.14 | $67.76 | $67.14 | $67.70 | $67.52 | 35,883 |
2023-03-02 | $66.30 | $67.04 | $66.30 | $66.97 | $66.79 | 2,198 |
2023-03-01 | $67.08 | $67.08 | $66.75 | $66.91 | $66.72 | 1,805 |
2023-02-28 | $67.24 | $67.35 | $66.68 | $66.68 | $66.50 | 4,223 |
2023-02-27 | $67.48 | $67.67 | $67.08 | $67.08 | $66.90 | 2,005 |
2023-02-24 | $66.51 | $67.03 | $66.51 | $67.03 | $66.85 | 2,802 |
2023-02-23 | $67.15 | $67.59 | $66.75 | $67.42 | $67.24 | 5,311 |
2023-02-22 | $67.35 | $67.35 | $66.73 | $66.89 | $66.71 | 1,783 |
2023-02-21 | $68.07 | $68.15 | $66.87 | $66.92 | $66.74 | 4,879 |
2023-02-17 | $68.41 | $68.57 | $68.41 | $68.57 | $68.38 | 690 |
2023-02-16 | $68.42 | $68.95 | $68.42 | $68.57 | $68.38 | 4,016 |
2023-02-15 | $68.06 | $68.82 | $68.02 | $68.75 | $68.56 | 2,480 |
2023-02-14 | $68.47 | $68.55 | $68.01 | $68.39 | $68.20 | 3,476 |
2023-02-13 | $67.77 | $68.50 | $67.77 | $68.50 | $68.32 | 2,218 |
2023-02-10 | $67.43 | $67.77 | $67.43 | $67.77 | $67.59 | 1,041 |
2023-02-09 | $68.40 | $68.40 | $67.31 | $67.37 | $67.13 | 1,293 |
2023-02-08 | $68.45 | $68.46 | $68.09 | $68.15 | $67.91 | 1,456 |
2023-02-07 | $68.26 | $68.83 | $67.83 | $68.83 | $68.58 | 1,694 |
2023-02-06 | $68.98 | $68.98 | $68.39 | $68.50 | $68.25 | 8,024 |
2023-02-03 | $69.29 | $69.72 | $69.27 | $69.38 | $69.13 | 3,442 |
2023-02-02 | $69.30 | $69.86 | $69.27 | $69.86 | $69.61 | 2,838 |
2023-02-01 | $67.72 | $68.77 | $67.61 | $68.67 | $68.42 | 25,893 |
2023-01-31 | $66.92 | $67.90 | $66.92 | $67.90 | $67.66 | 4,325 |
2023-01-30 | $66.53 | $66.80 | $66.34 | $66.34 | $66.10 | 1,014 |
2023-01-27 | $66.73 | $67.21 | $66.73 | $67.00 | $66.76 | 8,099 |
2023-01-26 | $66.40 | $66.93 | $66.31 | $66.93 | $66.69 | 11,477 |
2023-01-25 | $65.78 | $66.55 | $65.64 | $66.55 | $66.31 | 7,836 |
2023-01-24 | $66.02 | $66.42 | $66.02 | $66.25 | $66.01 | 4,358 |
2023-01-23 | $66.06 | $66.43 | $65.93 | $66.22 | $65.99 | 2,161 |
2023-01-20 | $64.60 | $65.61 | $64.60 | $65.61 | $65.38 | 7,807 |
2023-01-19 | $64.81 | $64.95 | $64.27 | $64.69 | $64.46 | 11,166 |
2023-01-18 | $66.69 | $66.72 | $65.24 | $65.31 | $65.08 | 6,475 |
2023-01-17 | $66.43 | $66.43 | $66.07 | $66.15 | $65.91 | 7,248 |
2023-01-13 | $65.67 | $66.32 | $65.67 | $66.32 | $66.08 | 5,665 |
2023-01-12 | $65.64 | $66.15 | $65.64 | $66.03 | $65.79 | 49,802 |
2023-01-11 | $65.17 | $65.42 | $65.17 | $65.42 | $65.08 | 4,011 |
2023-01-10 | $64.00 | $64.75 | $63.93 | $64.74 | $64.40 | 5,598 |
2023-01-09 | $64.73 | $64.87 | $64.17 | $64.17 | $63.84 | 4,738 |
2023-01-06 | $64.05 | $64.59 | $64.04 | $64.50 | $64.16 | 1,495 |
2023-01-05 | $63.12 | $63.37 | $62.85 | $63.11 | $62.78 | 3,783 |
2023-01-04 | $63.47 | $63.78 | $63.25 | $63.52 | $63.19 | 7,816 |
2023-01-03 | $63.59 | $63.59 | $62.41 | $62.94 | $62.61 | 4,675 |
2022-12-30 | $62.88 | $63.00 | $62.67 | $63.00 | $62.67 | 1,821 |
2022-12-29 | $62.65 | $63.36 | $62.65 | $63.28 | $62.95 | 1,319 |
2022-12-28 | $63.22 | $63.33 | $62.22 | $62.22 | $61.89 | 5,666 |
2022-12-27 | $63.52 | $63.56 | $63.15 | $63.33 | $63.00 | 4,436 |
2022-12-23 | $62.75 | $63.36 | $62.72 | $63.36 | $63.03 | 1,686 |
2022-12-22 | $62.71 | $62.89 | $62.24 | $62.89 | $62.56 | 2,654 |
2022-12-21 | $63.25 | $63.81 | $63.17 | $63.58 | $63.25 | 12,218 |
2022-12-20 | $62.62 | $62.92 | $62.55 | $62.58 | $62.25 | 10,377 |
2022-12-19 | $63.00 | $63.00 | $62.30 | $62.48 | $62.15 | 10,929 |
2022-12-16 | $63.05 | $63.05 | $62.56 | $62.92 | $62.59 | 2,775 |
2022-12-15 | $63.94 | $64.09 | $63.78 | $63.83 | $63.24 | 1,391 |
2022-12-14 | $65.42 | $65.76 | $64.90 | $65.06 | $64.46 | 4,627 |
2022-12-13 | $66.76 | $66.81 | $65.22 | $65.22 | $64.62 | 7,500 |
2022-12-12 | $64.30 | $65.18 | $64.18 | $65.10 | $64.50 | 16,559 |
2022-12-09 | $64.94 | $64.97 | $64.38 | $64.38 | $64.38 | 3,053 |
2022-12-08 | $65.18 | $65.52 | $64.98 | $65.04 | $65.04 | 4,442 |
2022-12-07 | $64.90 | $65.25 | $64.87 | $64.99 | $64.99 | 4,326 |
2022-12-06 | $65.35 | $65.38 | $64.48 | $64.91 | $64.91 | 7,353 |
2022-12-05 | $66.33 | $66.33 | $65.36 | $65.36 | $65.36 | 1,329 |
2022-12-02 | $66.69 | $67.00 | $66.69 | $66.93 | $66.93 | 3,685 |
2022-12-01 | $67.50 | $67.80 | $66.94 | $67.11 | $67.11 | 14,717 |
2022-11-30 | $65.63 | $67.05 | $65.35 | $67.03 | $67.03 | 4,836 |
2022-11-29 | $66.08 | $66.16 | $65.92 | $65.97 | $65.97 | 3,470 |
2022-11-28 | $66.16 | $66.38 | $65.52 | $65.66 | $65.66 | 5,444 |
2022-11-25 | $66.89 | $66.89 | $66.71 | $66.71 | $66.71 | 1,511 |
2022-11-23 | $66.39 | $66.56 | $66.08 | $66.34 | $66.34 | 6,240 |
2022-11-22 | $65.81 | $66.39 | $65.81 | $66.26 | $66.26 | 4,703 |
2022-11-21 | $65.24 | $65.49 | $65.24 | $65.40 | $65.40 | 1,961 |
2022-11-18 | $65.42 | $65.53 | $65.08 | $65.52 | $65.52 | 7,592 |
2022-11-17 | $64.23 | $64.79 | $64.23 | $64.75 | $64.75 | 2,373 |
2022-11-16 | $65.09 | $65.21 | $64.94 | $64.95 | $64.95 | 4,779 |
2022-11-15 | $66.12 | $66.42 | $65.48 | $65.73 | $65.73 | 4,656 |
2022-11-14 | $65.28 | $66.15 | $65.11 | $65.15 | $65.15 | 5,782 |
2022-11-11 | $65.85 | $66.09 | $65.65 | $65.65 | $65.65 | 5,196 |
2022-11-10 | $64.71 | $65.76 | $64.71 | $65.68 | $65.68 | 7,208 |
2022-11-09 | $63.39 | $64.08 | $62.65 | $62.68 | $62.68 | 6,849 |
2022-11-08 | $63.98 | $64.66 | $63.84 | $63.93 | $63.93 | 4,937 |
2022-11-07 | $63.94 | $64.05 | $63.40 | $64.00 | $63.96 | 2,835 |
2022-11-04 | $63.45 | $63.91 | $62.79 | $63.55 | $63.51 | 5,834 |
2022-11-03 | $62.28 | $63.07 | $61.89 | $62.74 | $62.70 | 4,510 |
2022-11-02 | $64.25 | $64.95 | $63.00 | $63.04 | $63.00 | 130,260 |
2022-11-01 | $64.62 | $64.86 | $64.23 | $64.64 | $64.60 | 546,601 |
2022-10-31 | $64.21 | $64.68 | $64.08 | $64.40 | $64.36 | 5,144 |
2022-10-28 | $63.41 | $64.48 | $63.40 | $64.44 | $64.40 | 42,313 |
2022-10-27 | $63.95 | $64.08 | $63.13 | $63.24 | $63.20 | 97,090 |
2022-10-26 | $63.36 | $64.08 | $63.22 | $63.22 | $63.22 | 6,052 |
2022-10-25 | $62.03 | $63.04 | $62.03 | $62.94 | $62.94 | 9,847 |
2022-10-24 | $61.38 | $61.64 | $61.23 | $61.55 | $61.55 | 6,081 |
2022-10-21 | $60.15 | $61.16 | $60.15 | $61.16 | $61.16 | 1,528 |
2022-10-20 | $61.08 | $61.08 | $59.90 | $59.90 | $59.90 | 2,041 |
2022-10-19 | $60.93 | $60.93 | $59.78 | $60.35 | $60.35 | 9,804 |
2022-10-18 | $61.80 | $61.80 | $61.16 | $61.16 | $61.16 | 2,510 |
2022-10-17 | $60.37 | $60.48 | $60.25 | $60.48 | $60.48 | 2,643 |
2022-10-14 | $60.95 | $60.95 | $58.98 | $59.01 | $59.01 | 6,515 |
2022-10-13 | $57.49 | $60.31 | $57.49 | $60.31 | $60.31 | 6,717 |
2022-10-12 | $58.92 | $59.03 | $58.86 | $58.88 | $58.88 | 1,593 |
2022-10-11 | $58.71 | $59.57 | $58.56 | $58.95 | $58.95 | 3,329 |
2022-10-10 | $59.31 | $59.43 | $58.76 | $59.08 | $59.00 | 2,268 |
2022-10-07 | $59.56 | $59.66 | $59.02 | $59.18 | $59.18 | 2,385 |
2022-10-06 | $60.70 | $60.87 | $60.41 | $60.59 | $60.59 | 3,658 |
2022-10-05 | $60.27 | $61.01 | $60.20 | $60.93 | $60.93 | 8,587 |
2022-10-04 | $61.05 | $61.22 | $60.81 | $61.22 | $61.22 | 3,752 |
2022-10-03 | $58.54 | $59.46 | $58.54 | $59.31 | $59.31 | 5,817 |
2022-09-30 | $58.43 | $58.74 | $57.74 | $57.74 | $57.74 | 2,850 |
2022-09-29 | $57.55 | $58.03 | $57.47 | $58.02 | $58.02 | 12,119 |
2022-09-28 | $58.39 | $59.34 | $58.39 | $59.14 | $59.14 | 23,876 |
2022-09-27 | $57.71 | $57.92 | $56.90 | $57.42 | $57.42 | 2,608 |
2022-09-26 | $58.31 | $58.31 | $57.20 | $57.28 | $57.28 | 3,419 |
2022-09-23 | $57.90 | $58.08 | $57.44 | $58.01 | $58.01 | 3,091 |
2022-09-22 | $59.53 | $59.71 | $59.44 | $59.45 | $59.45 | 3,057 |
2022-09-21 | $61.72 | $62.06 | $60.64 | $60.64 | $60.64 | 2,533 |
2022-09-20 | $61.07 | $61.40 | $61.07 | $61.35 | $61.35 | 849 |
2022-09-19 | $61.53 | $62.17 | $61.53 | $62.17 | $62.17 | 4,034 |
2022-09-16 | $61.49 | $61.66 | $60.97 | $61.66 | $61.66 | 4,071 |
2022-09-15 | $63.16 | $63.17 | $62.27 | $62.28 | $62.28 | 4,674 |
2022-09-14 | $62.62 | $62.96 | $62.55 | $62.75 | $62.75 | 4,554 |
2022-09-13 | $63.84 | $63.84 | $62.67 | $62.87 | $62.87 | 4,419 |
2022-09-12 | $64.83 | $65.29 | $64.83 | $65.20 | $65.20 | 4,471 |
2022-09-09 | $63.85 | $64.50 | $63.85 | $64.44 | $64.44 | 3,155 |
2022-09-08 | $62.46 | $63.39 | $62.45 | $63.35 | $63.35 | 12,117 |
2022-09-07 | $62.32 | $63.19 | $62.24 | $63.19 | $63.19 | 909 |
2022-09-06 | $63.08 | $63.08 | $62.25 | $62.26 | $62.26 | 1,794 |
2022-09-02 | $63.55 | $64.18 | $62.91 | $62.91 | $62.91 | 4,019 |
2022-09-01 | $63.37 | $63.41 | $62.94 | $63.41 | $63.41 | 2,982 |
2022-08-31 | $64.49 | $64.49 | $64.04 | $64.04 | $64.04 | 4,829 |
2022-08-30 | $65.48 | $65.48 | $64.48 | $64.60 | $64.60 | 7,430 |
2022-08-29 | $65.84 | $66.25 | $65.71 | $65.71 | $65.71 | 3,460 |
2022-08-26 | $68.21 | $68.21 | $66.35 | $66.35 | $66.35 | 6,985 |
2022-08-25 | $67.38 | $68.26 | $67.36 | $68.26 | $68.26 | 6,509 |
2022-08-24 | $67.07 | $67.35 | $67.02 | $67.11 | $67.11 | 5,026 |
2022-08-23 | $67.45 | $67.45 | $67.03 | $67.03 | $67.03 | 1,329 |
2022-08-22 | $67.54 | $67.54 | $66.95 | $66.99 | $66.99 | 3,955 |
2022-08-19 | $68.38 | $68.48 | $68.16 | $68.33 | $68.33 | 1,442 |
2022-08-18 | $68.63 | $69.30 | $68.60 | $69.19 | $69.19 | 4,083 |
2022-08-17 | $68.64 | $68.67 | $68.20 | $68.60 | $68.60 | 11,329 |
2022-08-16 | $69.06 | $69.67 | $69.06 | $69.48 | $69.48 | 3,941 |
2022-08-15 | $68.61 | $69.31 | $68.61 | $69.30 | $69.30 | 19,743 |
2022-08-12 | $68.14 | $69.00 | $67.97 | $69.00 | $69.00 | 12,432 |
2022-08-11 | $68.21 | $68.64 | $67.90 | $67.97 | $67.97 | 3,652 |
2022-08-10 | $67.43 | $67.65 | $67.43 | $67.65 | $67.65 | 4,035 |
2022-08-09 | $66.85 | $66.85 | $66.00 | $66.20 | $66.20 | 4,411 |
2022-08-08 | $67.52 | $67.65 | $67.03 | $67.15 | $67.15 | 2,527 |
2022-08-05 | $66.68 | $66.76 | $66.44 | $66.76 | $66.76 | 1,913 |
2022-08-04 | $66.57 | $66.64 | $66.42 | $66.42 | $66.42 | 1,215 |
2022-08-03 | $66.78 | $66.99 | $66.76 | $66.87 | $66.87 | 4,958 |
2022-08-02 | $66.33 | $66.88 | $66.33 | $66.45 | $66.45 | 3,045 |
2022-08-01 | $66.76 | $66.78 | $66.74 | $66.78 | $66.78 | 885 |
2022-07-29 | $66.07 | $66.68 | $66.07 | $66.65 | $66.65 | 6,148 |
2022-07-28 | $65.57 | $66.25 | $65.02 | $66.19 | $66.19 | 5,234 |
2022-07-27 | $64.51 | $65.52 | $64.51 | $65.52 | $65.52 | 2,514 |
2022-07-26 | $63.96 | $64.20 | $63.96 | $64.19 | $64.19 | 1,654 |
2022-07-25 | $63.86 | $64.20 | $63.86 | $64.16 | $64.16 | 2,021 |
2022-07-22 | $64.37 | $64.49 | $63.47 | $63.71 | $63.71 | 4,052 |
2022-07-21 | $63.76 | $64.35 | $63.36 | $64.35 | $64.35 | 3,438 |
2022-07-20 | $63.51 | $64.24 | $63.35 | $64.24 | $64.24 | 6,661 |
2022-07-19 | $62.69 | $63.56 | $62.63 | $63.56 | $63.56 | 2,735 |
2022-07-18 | $62.38 | $62.38 | $61.40 | $61.40 | $61.40 | 3,770 |
2022-07-15 | $60.70 | $61.64 | $60.70 | $61.55 | $61.55 | 9,803 |
2022-07-14 | $59.74 | $60.41 | $59.74 | $60.41 | $60.41 | 1,576 |
2022-07-13 | $60.11 | $61.15 | $60.11 | $60.95 | $60.95 | 6,055 |
2022-07-12 | $60.62 | $61.24 | $60.62 | $60.78 | $60.78 | 5,434 |
2022-07-11 | $61.08 | $61.18 | $60.84 | $60.84 | $60.84 | 2,323 |
2022-07-08 | $61.23 | $61.95 | $61.23 | $61.74 | $61.67 | 6,318 |
2022-07-07 | $61.50 | $61.73 | $61.32 | $61.61 | $61.54 | 5,414 |
2022-07-06 | $61.02 | $61.02 | $60.14 | $60.43 | $60.35 | 2,887 |
2022-07-05 | $59.88 | $60.96 | $59.63 | $60.93 | $60.86 | 10,050 |
2022-07-01 | $60.61 | $61.06 | $60.08 | $61.06 | $60.98 | 4,282 |
2022-06-30 | $59.84 | $60.85 | $59.82 | $60.39 | $60.32 | 3,767 |
2022-06-29 | $61.37 | $61.37 | $60.45 | $60.91 | $60.84 | 8,060 |
2022-06-28 | $62.87 | $62.87 | $61.40 | $61.40 | $61.33 | 4,116 |
2022-06-27 | $61.94 | $62.74 | $61.94 | $62.33 | $62.25 | 4,002 |
2022-06-24 | $61.38 | $61.65 | $61.38 | $61.65 | $61.57 | 1,798 |
2022-06-23 | $59.70 | $60.18 | $59.35 | $60.06 | $59.99 | 4,640 |
2022-06-22 | $59.24 | $60.13 | $59.24 | $59.73 | $59.66 | 4,991 |
2022-06-21 | $60.26 | $60.56 | $60.03 | $60.03 | $59.96 | 10,272 |
2022-06-17 | $58.72 | $59.36 | $58.67 | $59.06 | $58.99 | 4,892 |
2022-06-16 | $59.41 | $59.41 | $58.45 | $58.65 | $58.58 | 121,667 |
2022-06-15 | $61.45 | $61.87 | $61.05 | $61.59 | $61.51 | 6,479 |
2022-06-14 | $60.96 | $61.03 | $60.50 | $60.81 | $60.74 | 6,354 |
2022-06-13 | $61.16 | $61.65 | $60.75 | $60.75 | $60.68 | 6,872 |
2022-06-10 | $64.05 | $64.05 | $63.50 | $63.73 | $63.65 | 4,766 |
2022-06-09 | $66.15 | $66.42 | $65.44 | $65.44 | $65.25 | 2,735 |
2022-06-08 | $67.53 | $67.53 | $66.66 | $66.66 | $66.48 | 4,022 |
2022-06-07 | $67.56 | $67.89 | $67.22 | $67.89 | $67.70 | 2,293 |
2022-06-06 | $67.02 | $67.18 | $66.89 | $67.02 | $66.84 | 7,050 |
2022-06-03 | $66.46 | $66.77 | $66.40 | $66.74 | $66.55 | 9,223 |
2022-06-02 | $66.01 | $67.21 | $66.01 | $67.21 | $67.02 | 3,552 |
2022-06-01 | $65.61 | $66.43 | $65.14 | $65.96 | $65.77 | 3,885 |
2022-05-31 | $66.44 | $66.51 | $66.02 | $66.22 | $66.03 | 2,291 |
2022-05-27 | $66.23 | $66.94 | $66.23 | $66.94 | $66.75 | 4,499 |
2022-05-26 | $65.08 | $65.67 | $65.08 | $65.45 | $65.26 | 6,451 |
2022-05-25 | $63.15 | $64.40 | $63.15 | $64.16 | $63.98 | 3,673 |
2022-05-24 | $62.83 | $62.94 | $61.83 | $62.94 | $62.76 | 11,931 |
2022-05-23 | $63.73 | $64.03 | $63.56 | $63.69 | $63.51 | 2,529 |
2022-05-20 | $63.15 | $63.15 | $61.67 | $63.00 | $62.83 | 7,116 |
2022-05-19 | $63.27 | $63.82 | $62.90 | $63.23 | $63.06 | 7,626 |
2022-05-18 | $64.73 | $64.73 | $63.23 | $63.23 | $63.05 | 4,041 |
2022-05-17 | $64.95 | $65.69 | $64.86 | $65.57 | $65.39 | 4,956 |
2022-05-16 | $63.51 | $64.25 | $63.51 | $63.79 | $63.61 | 8,757 |
2022-05-13 | $62.87 | $64.15 | $62.87 | $63.72 | $63.54 | 29,566 |
2022-05-12 | $61.29 | $62.52 | $60.98 | $61.95 | $61.77 | 12,833 |
2022-05-11 | $62.69 | $63.82 | $61.60 | $61.60 | $61.43 | 10,101 |
2022-05-10 | $63.50 | $63.54 | $61.85 | $62.66 | $62.48 | 7,399 |
2022-05-09 | $64.13 | $64.13 | $62.67 | $62.70 | $62.52 | 4,823 |
2022-05-06 | $64.95 | $65.70 | $64.70 | $64.89 | $64.70 | 6,200 |
2022-05-05 | $67.38 | $67.38 | $65.30 | $65.70 | $65.51 | 11,841 |
2022-05-04 | $66.48 | $68.03 | $66.02 | $67.96 | $67.76 | 6,382 |
2022-05-03 | $65.45 | $66.64 | $65.45 | $66.39 | $66.20 | 16,287 |
2022-05-02 | $65.15 | $65.87 | $64.22 | $65.53 | $65.34 | 25,763 |
2022-04-29 | $67.05 | $67.18 | $65.14 | $65.15 | $64.96 | 9,058 |
2022-04-28 | $65.18 | $66.89 | $65.18 | $66.80 | $66.61 | 9,139 |
2022-04-27 | $65.65 | $66.26 | $65.65 | $65.66 | $65.47 | 4,147 |
2022-04-26 | $66.86 | $66.86 | $65.78 | $65.78 | $65.59 | 8,202 |
2022-04-25 | $66.34 | $67.64 | $65.95 | $67.64 | $67.45 | 6,651 |
2022-04-22 | $68.72 | $68.86 | $67.24 | $67.24 | $67.05 | 11,078 |
2022-04-21 | $70.62 | $70.62 | $69.05 | $69.05 | $68.85 | 4,084 |
2022-04-20 | $70.70 | $70.97 | $70.68 | $70.68 | $70.48 | 6,501 |
2022-04-19 | $69.86 | $70.23 | $69.86 | $70.05 | $69.85 | 7,015 |
2022-04-18 | $69.00 | $69.10 | $68.52 | $68.69 | $68.49 | 5,049 |
2022-04-14 | $69.62 | $69.62 | $68.92 | $68.95 | $68.75 | 4,422 |
2022-04-13 | $68.68 | $69.38 | $68.45 | $69.26 | $69.06 | 13,139 |
2022-04-12 | $69.07 | $69.13 | $67.95 | $68.15 | $67.95 | 5,812 |
2022-04-11 | $68.43 | $68.43 | $67.55 | $67.55 | $67.36 | 3,780 |
2022-04-08 | $68.13 | $68.93 | $68.13 | $68.37 | $68.09 | 4,873 |
2022-04-07 | $67.88 | $68.56 | $67.84 | $68.56 | $68.28 | 4,958 |
2022-04-06 | $68.48 | $68.55 | $68.03 | $68.30 | $68.02 | 4,375 |
2022-04-05 | $69.82 | $69.87 | $68.97 | $69.01 | $68.73 | 9,295 |
2022-04-04 | $71.05 | $71.05 | $70.36 | $70.62 | $70.33 | 6,111 |
2022-04-01 | $70.71 | $71.00 | $70.35 | $70.97 | $70.69 | 5,625 |
2022-03-31 | $71.20 | $71.28 | $70.32 | $70.32 | $70.04 | 6,722 |
2022-03-30 | $71.85 | $71.85 | $70.82 | $71.14 | $70.85 | 2,579 |
2022-03-29 | $72.00 | $72.39 | $71.60 | $72.24 | $71.95 | 5,268 |
2022-03-28 | $70.45 | $70.73 | $70.29 | $70.73 | $70.44 | 9,941 |
2022-03-25 | $70.78 | $71.07 | $70.60 | $71.01 | $70.73 | 2,694 |
2022-03-24 | $70.10 | $70.64 | $70.09 | $70.60 | $70.32 | 2,949 |
2022-03-23 | $70.85 | $70.92 | $70.08 | $70.08 | $69.80 | 4,777 |
2022-03-22 | $71.48 | $71.50 | $70.72 | $71.08 | $70.80 | 5,527 |
2022-03-21 | $71.14 | $71.53 | $70.48 | $70.84 | $70.55 | 6,438 |
2022-03-18 | $70.37 | $71.17 | $70.37 | $71.17 | $70.88 | 1,876 |
2022-03-17 | $69.33 | $70.76 | $69.33 | $70.73 | $70.44 | 6,041 |
2022-03-16 | $68.59 | $69.78 | $68.59 | $69.78 | $69.50 | 5,792 |
2022-03-15 | $67.40 | $67.85 | $67.34 | $67.85 | $67.58 | 4,571 |
2022-03-14 | $67.85 | $67.85 | $66.78 | $66.97 | $66.70 | 2,904 |
2022-03-11 | $68.67 | $68.71 | $67.85 | $67.85 | $67.57 | 3,430 |
2022-03-10 | $67.91 | $68.66 | $67.72 | $68.62 | $68.30 | 7,145 |
2022-03-09 | $68.26 | $68.87 | $68.26 | $68.52 | $68.20 | 7,285 |
2022-03-08 | $67.10 | $68.54 | $67.04 | $67.12 | $66.80 | 14,103 |
2022-03-07 | $68.58 | $68.60 | $67.11 | $67.11 | $66.79 | 17,157 |
2022-03-04 | $68.74 | $68.77 | $68.01 | $68.60 | $68.28 | 3,324 |
2022-03-03 | $69.83 | $69.83 | $69.11 | $69.36 | $69.04 | 4,712 |
2022-03-02 | $68.93 | $70.10 | $68.76 | $69.66 | $69.33 | 71,227 |
2022-03-01 | $69.02 | $69.02 | $67.50 | $67.76 | $67.44 | 8,690 |
2022-02-28 | $68.98 | $68.98 | $68.39 | $68.92 | $68.60 | 4,933 |
2022-02-25 | $67.41 | $68.83 | $67.04 | $68.83 | $68.51 | 10,871 |
2022-02-24 | $64.27 | $67.18 | $64.27 | $67.18 | $66.87 | 13,376 |
2022-02-23 | $67.25 | $67.31 | $65.98 | $65.98 | $65.67 | 5,375 |
2022-02-22 | $67.61 | $68.18 | $66.98 | $66.98 | $66.67 | 9,185 |
2022-02-18 | $68.27 | $68.62 | $67.74 | $67.97 | $67.65 | 5,755 |
2022-02-17 | $69.26 | $69.26 | $68.41 | $68.47 | $68.15 | 5,541 |
2022-02-16 | $69.49 | $70.10 | $69.44 | $70.07 | $69.74 | 8,429 |
2022-02-15 | $68.72 | $69.84 | $68.72 | $69.84 | $69.51 | 13,277 |
2022-02-14 | $68.63 | $68.82 | $68.12 | $68.22 | $67.90 | 8,568 |
2022-02-11 | $68.80 | $69.57 | $67.98 | $68.35 | $68.03 | 3,358 |
2022-02-10 | $68.73 | $70.34 | $68.73 | $68.87 | $68.55 | 8,073 |
2022-02-09 | $69.53 | $69.84 | $69.51 | $69.84 | $69.48 | 14,010 |
2022-02-08 | $67.97 | $68.71 | $67.97 | $68.66 | $68.30 | 8,408 |
2022-02-07 | $67.65 | $67.93 | $67.12 | $67.41 | $67.06 | 3,524 |
2022-02-04 | $67.11 | $67.37 | $66.16 | $67.21 | $66.86 | 4,653 |
2022-02-03 | $67.40 | $68.20 | $67.14 | $67.27 | $66.92 | 8,398 |
2022-02-02 | $68.22 | $68.39 | $67.52 | $68.24 | $67.89 | 11,236 |
2022-02-01 | $67.87 | $68.47 | $67.05 | $68.45 | $68.10 | 5,669 |
2022-01-31 | $66.05 | $67.61 | $66.02 | $67.61 | $67.26 | 5,817 |
2022-01-28 | $65.13 | $66.26 | $64.48 | $66.26 | $65.92 | 6,851 |
2022-01-27 | $67.11 | $67.11 | $65.08 | $65.14 | $64.80 | 4,860 |
2022-01-26 | $67.72 | $68.40 | $66.32 | $66.34 | $66.00 | 8,575 |
2022-01-25 | $66.62 | $67.63 | $65.62 | $67.04 | $66.69 | 20,936 |
2022-01-24 | $65.11 | $67.92 | $64.78 | $67.92 | $67.57 | 10,196 |
2022-01-21 | $68.14 | $68.14 | $66.55 | $66.55 | $66.21 | 7,466 |
2022-01-20 | $69.20 | $69.89 | $67.41 | $67.57 | $67.22 | 16,796 |
2022-01-19 | $70.37 | $70.37 | $68.86 | $68.86 | $68.50 | 8,461 |
2022-01-18 | $71.54 | $71.54 | $69.98 | $69.98 | $69.61 | 11,231 |
2022-01-14 | $71.48 | $71.98 | $70.86 | $71.98 | $71.61 | 15,119 |
2022-01-13 | $72.56 | $72.90 | $71.84 | $71.84 | $71.46 | 7,059 |
2022-01-12 | $72.98 | $73.02 | $71.86 | $72.22 | $71.85 | 47,588 |
2022-01-11 | $71.81 | $72.56 | $71.23 | $72.46 | $71.97 | 62,790 |
2022-01-10 | $70.96 | $71.89 | $70.74 | $71.89 | $71.40 | 5,249 |
2022-01-07 | $73.26 | $73.26 | $72.07 | $72.07 | $71.58 | 5,288 |
2022-01-06 | $72.83 | $73.28 | $72.70 | $72.96 | $72.46 | 5,506 |
2022-01-05 | $74.73 | $75.01 | $72.66 | $72.67 | $72.18 | 10,396 |
2022-01-04 | $74.70 | $74.80 | $74.49 | $74.64 | $74.13 | 36,299 |
2022-01-03 | $73.98 | $74.98 | $73.98 | $74.47 | $73.96 | 32,382 |
2021-12-31 | $73.71 | $73.94 | $73.58 | $73.62 | $73.12 | 4,124 |
2021-12-30 | $74.33 | $74.35 | $73.70 | $73.70 | $73.20 | 2,082 |
2021-12-29 | $73.58 | $73.97 | $73.58 | $73.94 | $73.43 | 1,731 |
2021-12-28 | $74.55 | $74.55 | $73.62 | $73.62 | $73.12 | 3,004 |
2021-12-27 | $73.18 | $74.10 | $73.18 | $74.10 | $73.60 | 5,774 |
2021-12-23 | $72.81 | $73.25 | $72.81 | $72.96 | $72.46 | 5,127 |
2021-12-22 | $71.72 | $72.52 | $71.47 | $72.52 | $72.02 | 3,302 |
2021-12-21 | $70.72 | $71.57 | $70.62 | $71.57 | $71.08 | 12,061 |
2021-12-20 | $69.24 | $69.70 | $68.43 | $69.70 | $69.23 | 4,888 |
2021-12-17 | $70.45 | $71.24 | $70.43 | $70.59 | $70.11 | 6,374 |
2021-12-16 | $71.85 | $72.00 | $69.98 | $70.23 | $69.75 | 3,172 |
2021-12-15 | $70.28 | $71.58 | $69.66 | $71.49 | $70.88 | 8,594 |
2021-12-14 | $71.27 | $71.27 | $70.31 | $70.31 | $69.71 | 3,729 |
2021-12-13 | $71.69 | $71.69 | $70.69 | $70.76 | $70.15 | 5,622 |
2021-12-10 | $72.40 | $72.40 | $71.48 | $71.84 | $71.22 | 3,162 |
2021-12-09 | $72.82 | $72.86 | $71.92 | $71.92 | $71.31 | 2,741 |
2021-12-08 | $72.66 | $73.40 | $72.66 | $73.28 | $72.66 | 31,219 |
2021-12-07 | $72.30 | $73.23 | $72.30 | $72.79 | $72.17 | 6,875 |
2021-12-06 | $70.02 | $71.62 | $70.02 | $71.25 | $70.64 | 2,443 |
2021-12-03 | $71.10 | $71.10 | $69.73 | $70.07 | $69.47 | 7,274 |
2021-12-02 | $70.53 | $71.39 | $70.53 | $71.07 | $70.46 | 4,821 |
2021-12-01 | $71.67 | $72.46 | $69.38 | $69.38 | $68.79 | 18,512 |
2021-11-30 | $71.20 | $71.20 | $70.24 | $70.66 | $70.06 | 2,490 |
2021-11-29 | $73.47 | $73.47 | $71.97 | $72.19 | $71.57 | 13,990 |
2021-11-26 | $73.11 | $73.16 | $71.86 | $72.35 | $71.74 | 3,426 |
2021-11-24 | $74.70 | $75.07 | $74.70 | $75.07 | $74.43 | 4,079 |
2021-11-23 | $75.42 | $75.42 | $74.43 | $75.12 | $74.48 | 3,704 |
2021-11-22 | $75.28 | $75.88 | $75.10 | $75.10 | $74.46 | 5,248 |
2021-11-19 | $75.32 | $75.47 | $74.98 | $74.98 | $74.34 | 3,494 |
2021-11-18 | $75.25 | $75.61 | $75.11 | $75.60 | $74.95 | 6,254 |
2021-11-17 | $76.31 | $76.31 | $75.77 | $75.78 | $75.13 | 5,494 |
2021-11-16 | $76.25 | $76.83 | $76.25 | $76.60 | $75.94 | 4,267 |
2021-11-15 | $77.41 | $77.41 | $76.35 | $76.48 | $75.83 | 79,907 |
2021-11-12 | $76.77 | $76.97 | $76.77 | $76.89 | $76.23 | 92,174 |
2021-11-11 | $76.39 | $77.05 | $76.39 | $76.80 | $76.15 | 8,118 |
2021-11-10 | $76.97 | $77.04 | $75.99 | $75.99 | $75.34 | 5,895 |
2021-11-09 | $77.51 | $77.51 | $76.82 | $77.13 | $76.47 | 4,651 |
2021-11-08 | $77.78 | $77.95 | $77.39 | $77.39 | $76.73 | 5,301 |
2021-11-05 | $77.38 | $77.43 | $76.99 | $77.22 | $76.51 | 1,865 |
2021-11-04 | $76.58 | $76.62 | $75.97 | $76.03 | $75.33 | 2,261 |
2021-11-03 | $76.09 | $76.54 | $75.64 | $76.35 | $75.65 | 9,531 |
2021-11-02 | $74.80 | $74.85 | $74.60 | $74.85 | $74.16 | 5,661 |
2021-11-01 | $73.36 | $74.72 | $73.36 | $74.72 | $74.04 | 9,522 |
2021-10-29 | $72.84 | $72.89 | $72.39 | $72.72 | $72.06 | 4,579 |
2021-10-28 | $72.09 | $72.65 | $72.09 | $72.65 | $71.99 | 4,537 |
2021-10-27 | $72.29 | $72.29 | $71.26 | $71.26 | $70.61 | 6,482 |
2021-10-26 | $73.70 | $73.70 | $72.81 | $72.81 | $72.15 | 18,333 |
2021-10-25 | $72.98 | $73.59 | $72.98 | $73.44 | $72.77 | 8,239 |
2021-10-22 | $72.88 | $73.07 | $72.62 | $72.76 | $72.10 | 4,585 |
2021-10-21 | $72.89 | $73.02 | $72.57 | $72.82 | $72.15 | 4,354 |
2021-10-20 | $72.22 | $72.76 | $72.22 | $72.69 | $72.03 | 2,955 |
2021-10-19 | $72.24 | $72.35 | $72.09 | $72.09 | $71.43 | 1,319 |
2021-10-18 | $71.92 | $72.10 | $71.89 | $71.97 | $71.32 | 6,107 |
2021-10-15 | $72.71 | $72.91 | $71.91 | $71.91 | $71.26 | 1,962 |
2021-10-14 | $72.01 | $72.23 | $72.01 | $72.01 | $71.36 | 5,236 |
2021-10-13 | $70.79 | $71.26 | $70.74 | $71.22 | $70.57 | 7,610 |
2021-10-12 | $71.07 | $71.36 | $71.07 | $71.13 | $70.48 | 5,329 |
2021-10-11 | $71.20 | $71.78 | $70.91 | $70.91 | $70.26 | 4,620 |
2021-10-08 | $71.48 | $71.48 | $71.27 | $71.27 | $70.62 | 3,421 |
2021-10-07 | $71.32 | $72.30 | $71.32 | $71.81 | $71.06 | 5,423 |
2021-10-06 | $70.11 | $70.73 | $69.87 | $70.73 | $69.98 | 4,633 |
2021-10-05 | $71.10 | $71.61 | $70.99 | $71.22 | $70.47 | 3,343 |
2021-10-04 | $71.15 | $71.15 | $70.61 | $70.72 | $69.98 | 3,182 |
2021-10-01 | $70.09 | $71.49 | $70.09 | $71.20 | $70.45 | 5,806 |
2021-09-30 | $71.05 | $71.05 | $70.17 | $70.17 | $69.43 | 2,125 |
2021-09-29 | $71.03 | $71.19 | $70.79 | $70.89 | $70.15 | 2,737 |
2021-09-28 | $71.67 | $71.67 | $70.90 | $70.90 | $70.15 | 3,297 |
2021-09-27 | $71.89 | $72.50 | $71.89 | $72.25 | $71.48 | 4,178 |
2021-09-24 | $70.93 | $71.38 | $70.93 | $71.23 | $70.48 | 2,819 |
2021-09-23 | $70.92 | $71.58 | $70.92 | $71.37 | $70.61 | 1,191 |
2021-09-22 | $69.79 | $70.55 | $69.79 | $70.15 | $69.41 | 3,952 |
2021-09-21 | $69.18 | $69.18 | $68.99 | $69.09 | $68.36 | 5,250 |
2021-09-20 | $69.40 | $69.40 | $68.13 | $68.97 | $68.24 | 17,952 |
2021-09-17 | $70.56 | $70.65 | $70.18 | $70.65 | $69.90 | 2,590 |
2021-09-16 | $70.66 | $70.70 | $70.62 | $70.66 | $69.91 | 2,375 |
2021-09-15 | $69.99 | $70.81 | $69.99 | $70.74 | $69.99 | 3,061 |
2021-09-14 | $71.19 | $71.19 | $69.85 | $69.92 | $69.18 | 7,795 |
2021-09-13 | $70.65 | $70.91 | $70.52 | $70.87 | $70.12 | 3,387 |
2021-09-10 | $71.00 | $71.54 | $70.71 | $70.71 | $69.96 | 5,509 |
2021-09-09 | $71.80 | $72.06 | $71.50 | $71.50 | $70.75 | 9,950 |
2021-09-08 | $72.03 | $72.03 | $71.15 | $71.44 | $70.62 | 3,364 |
2021-09-07 | $72.81 | $72.81 | $72.20 | $72.20 | $71.37 | 4,587 |
2021-09-03 | $73.23 | $73.23 | $72.70 | $72.89 | $72.05 | 5,917 |
2021-09-02 | $73.27 | $73.50 | $73.19 | $73.30 | $72.45 | 4,764 |
2021-09-01 | $72.24 | $73.08 | $72.23 | $72.83 | $71.99 | 3,450 |
2021-08-31 | $72.34 | $72.75 | $72.34 | $72.56 | $71.72 | 3,346 |
2021-08-30 | $73.08 | $73.08 | $72.48 | $72.55 | $71.71 | 10,733 |
2021-08-27 | $71.25 | $72.93 | $71.25 | $72.75 | $71.91 | 5,419 |
2021-08-26 | $71.53 | $71.55 | $70.87 | $70.97 | $70.15 | 30,368 |
2021-08-25 | $71.55 | $71.96 | $71.55 | $71.66 | $70.83 | 3,994 |
2021-08-24 | $70.87 | $71.35 | $70.77 | $71.24 | $70.42 | 4,301 |
2021-08-23 | $70.01 | $70.50 | $70.01 | $70.50 | $69.69 | 5,459 |
2021-08-20 | $68.45 | $69.36 | $68.40 | $69.36 | $68.56 | 1,001 |
2021-08-19 | $68.33 | $68.68 | $68.01 | $68.22 | $67.43 | 6,558 |
2021-08-18 | $69.53 | $70.15 | $69.19 | $69.19 | $68.39 | 4,160 |
2021-08-17 | $69.62 | $69.96 | $69.26 | $69.73 | $68.92 | 2,794 |
2021-08-16 | $71.01 | $71.01 | $70.76 | $70.77 | $69.96 | 1,305 |
2021-08-13 | $71.47 | $71.55 | $71.22 | $71.22 | $70.40 | 1,969 |
2021-08-12 | $71.64 | $71.98 | $71.64 | $71.98 | $71.15 | 3,723 |
2021-08-11 | $71.29 | $72.01 | $71.15 | $72.01 | $71.18 | 9,949 |
2021-08-10 | $71.47 | $71.78 | $71.47 | $71.62 | $70.79 | 2,524 |
2021-08-09 | $71.28 | $71.62 | $71.19 | $71.27 | $70.45 | 10,580 |
2021-08-06 | $71.49 | $71.80 | $71.14 | $71.44 | $70.60 | 3,459 |
2021-08-05 | $70.44 | $71.02 | $70.44 | $70.92 | $70.09 | 2,402 |
2021-08-04 | $70.19 | $70.48 | $69.74 | $69.74 | $68.92 | 4,755 |
2021-08-03 | $69.54 | $70.70 | $69.43 | $70.67 | $69.84 | 8,330 |
2021-08-02 | $70.88 | $70.98 | $70.01 | $70.01 | $69.18 | 5,393 |
2021-07-30 | $70.42 | $71.27 | $70.32 | $70.39 | $69.56 | 14,762 |
2021-07-29 | $70.75 | $71.15 | $70.64 | $70.81 | $69.97 | 7,183 |
2021-07-28 | $69.67 | $70.50 | $68.91 | $70.10 | $69.28 | 49,219 |
2021-07-27 | $68.73 | $69.10 | $68.42 | $69.10 | $68.29 | 8,171 |
2021-07-26 | $69.52 | $70.15 | $69.41 | $69.62 | $68.80 | 4,760 |
2021-07-23 | $69.36 | $69.41 | $68.99 | $69.41 | $68.59 | 1,329 |
2021-07-22 | $69.15 | $69.29 | $68.69 | $69.02 | $68.21 | 5,781 |
2021-07-21 | $69.65 | $70.09 | $69.65 | $70.07 | $69.24 | 1,953 |
2021-07-20 | $66.70 | $68.92 | $66.70 | $68.61 | $67.81 | 7,175 |
2021-07-19 | $66.32 | $67.43 | $66.31 | $66.63 | $65.85 | 4,231 |
2021-07-16 | $69.36 | $69.36 | $67.76 | $67.76 | $66.97 | 2,780 |
2021-07-15 | $68.77 | $69.14 | $68.24 | $68.76 | $67.95 | 3,601 |
2021-07-14 | $70.85 | $70.90 | $69.18 | $69.18 | $68.37 | 4,749 |
2021-07-13 | $71.29 | $71.29 | $70.27 | $70.27 | $69.45 | 4,191 |
2021-07-12 | $70.94 | $71.58 | $70.94 | $71.57 | $70.73 | 2,408 |
2021-07-09 | $70.47 | $71.29 | $70.47 | $71.26 | $70.43 | 7,524 |
2021-07-08 | $69.33 | $70.33 | $69.33 | $69.66 | $68.85 | 2,914 |
2021-07-07 | $71.04 | $71.34 | $70.30 | $70.63 | $69.80 | 8,805 |
2021-07-06 | $72.19 | $72.19 | $70.64 | $71.10 | $70.26 | 17,726 |
2021-07-02 | $72.37 | $72.37 | $72.05 | $72.10 | $71.25 | 3,769 |
2021-07-01 | $72.52 | $72.89 | $72.52 | $72.76 | $71.91 | 2,883 |
2021-06-30 | $71.75 | $72.37 | $71.75 | $72.25 | $71.40 | 3,735 |
2021-06-29 | $72.44 | $72.45 | $71.98 | $71.98 | $71.13 | 3,951 |
2021-06-28 | $72.88 | $72.88 | $71.90 | $72.20 | $71.35 | 4,136 |
2021-06-25 | $72.61 | $73.02 | $72.61 | $72.62 | $71.77 | 1,611 |
2021-06-24 | $71.44 | $72.34 | $71.44 | $72.34 | $71.49 | 11,724 |
2021-06-23 | $71.09 | $71.51 | $71.09 | $71.27 | $70.43 | 4,695 |
2021-06-22 | $70.29 | $70.93 | $70.29 | $70.93 | $70.10 | 9,807 |
2021-06-21 | $69.57 | $70.76 | $69.57 | $70.68 | $69.85 | 3,786 |
2021-06-18 | $69.88 | $69.92 | $69.00 | $69.21 | $68.40 | 1,839 |
2021-06-17 | $71.68 | $71.68 | $70.29 | $70.61 | $69.78 | 2,703 |
2021-06-16 | $71.83 | $71.91 | $71.22 | $71.60 | $70.76 | 4,894 |
2021-06-15 | $71.76 | $71.82 | $71.25 | $71.76 | $70.91 | 5,624 |
2021-06-14 | $72.27 | $72.27 | $71.66 | $71.76 | $70.92 | 5,218 |
2021-06-11 | $72.18 | $72.31 | $72.10 | $72.30 | $71.45 | 5,145 |
2021-06-10 | $72.55 | $72.55 | $71.67 | $71.73 | $70.89 | 3,359 |
2021-06-09 | $72.64 | $72.69 | $72.27 | $72.27 | $71.42 | 43,387 |
2021-06-08 | $72.31 | $72.80 | $71.82 | $72.76 | $71.90 | 6,276 |
2021-06-07 | $71.63 | $72.07 | $71.59 | $71.99 | $71.15 | 10,235 |
2021-06-04 | $71.33 | $71.33 | $70.84 | $71.24 | $70.41 | 3,255 |
2021-06-03 | $70.78 | $71.14 | $70.47 | $70.96 | $70.12 | 6,115 |
2021-06-02 | $71.34 | $71.36 | $71.13 | $71.30 | $70.46 | 5,490 |
2021-06-01 | $71.41 | $71.69 | $71.20 | $71.64 | $70.80 | 3,244 |
2021-05-28 | $71.24 | $71.24 | $70.60 | $70.79 | $69.96 | 5,575 |
2021-05-27 | $70.81 | $71.04 | $70.61 | $70.98 | $70.14 | 3,632 |
2021-05-26 | $69.40 | $70.25 | $69.38 | $70.25 | $69.42 | 3,914 |
2021-05-25 | $70.40 | $70.40 | $69.01 | $69.01 | $68.20 | 5,447 |
2021-05-24 | $69.84 | $69.99 | $69.57 | $69.81 | $68.99 | 2,951 |
2021-05-21 | $69.81 | $69.81 | $69.37 | $69.46 | $68.64 | 3,058 |
2021-05-20 | $68.65 | $69.25 | $68.50 | $69.15 | $68.34 | 3,076 |
2021-05-19 | $68.10 | $68.94 | $67.76 | $68.94 | $68.13 | 6,264 |
2021-05-18 | $70.04 | $70.20 | $69.40 | $69.40 | $68.58 | 5,034 |
2021-05-17 | $69.67 | $69.89 | $69.25 | $69.89 | $69.07 | 8,108 |
2021-05-14 | $68.50 | $69.66 | $68.50 | $69.66 | $68.84 | 9,142 |
2021-05-13 | $67.94 | $68.25 | $66.94 | $67.96 | $67.16 | 8,919 |
2021-05-12 | $68.52 | $68.61 | $66.82 | $66.91 | $66.13 | 4,829 |
2021-05-11 | $68.10 | $69.32 | $68.06 | $69.03 | $68.22 | 7,173 |
2021-05-10 | $71.01 | $71.01 | $69.52 | $69.52 | $68.70 | 9,131 |
2021-05-07 | $70.05 | $71.00 | $70.05 | $70.86 | $70.01 | 9,550 |
2021-05-06 | $69.47 | $70.05 | $68.70 | $69.99 | $69.15 | 8,944 |
2021-05-05 | $70.12 | $70.12 | $69.40 | $69.73 | $68.90 | 5,100 |
2021-05-04 | $69.70 | $69.80 | $69.09 | $69.77 | $68.94 | 10,163 |
2021-05-03 | $70.31 | $70.75 | $70.31 | $70.53 | $69.69 | 6,225 |
2021-04-30 | $70.28 | $70.28 | $69.61 | $69.61 | $68.78 | 6,340 |
2021-04-29 | $71.11 | $71.11 | $70.35 | $70.68 | $69.83 | 10,078 |
2021-04-28 | $70.37 | $70.99 | $70.37 | $70.77 | $69.92 | 5,015 |
2021-04-27 | $70.55 | $70.68 | $70.55 | $70.62 | $69.78 | 6,866 |
2021-04-26 | $70.32 | $70.72 | $70.32 | $70.49 | $69.65 | 14,523 |
2021-04-23 | $69.25 | $70.07 | $69.21 | $70.02 | $69.18 | 6,460 |
2021-04-22 | $69.31 | $69.64 | $68.75 | $68.88 | $68.05 | 4,235 |
2021-04-21 | $67.51 | $69.06 | $67.51 | $69.05 | $68.22 | 100,120 |
2021-04-20 | $68.96 | $68.96 | $67.21 | $67.53 | $66.72 | 153,515 |
2021-04-19 | $69.69 | $69.69 | $68.67 | $69.03 | $68.20 | 248,658 |
2021-04-16 | $69.88 | $69.95 | $69.31 | $69.86 | $69.02 | 6,594 |
2021-04-15 | $69.23 | $69.62 | $69.23 | $69.54 | $68.71 | 10,967 |
2021-04-14 | $69.29 | $69.88 | $69.12 | $69.15 | $68.32 | 12,390 |
2021-04-13 | $68.87 | $68.87 | $68.06 | $68.66 | $67.84 | 7,025 |
2021-04-12 | $68.54 | $68.94 | $68.45 | $68.90 | $68.07 | 3,190 |
2021-04-09 | $68.67 | $68.89 | $68.55 | $68.89 | $68.07 | 3,699 |
2021-04-08 | $68.71 | $68.81 | $67.92 | $68.81 | $67.92 | 5,657 |
2021-04-07 | $68.78 | $68.95 | $68.30 | $68.39 | $67.51 | 3,976 |
2021-04-06 | $69.78 | $69.89 | $69.18 | $69.22 | $68.32 | 14,447 |
2021-04-05 | $69.92 | $69.92 | $69.16 | $69.54 | $68.64 | 9,120 |
2021-04-01 | $68.57 | $69.06 | $68.57 | $69.00 | $68.10 | 3,904 |
2021-03-31 | $68.23 | $68.53 | $67.97 | $68.21 | $67.33 | 5,035 |
2021-03-30 | $66.39 | $67.51 | $66.32 | $67.25 | $66.38 | 5,077 |
2021-03-29 | $67.51 | $67.51 | $66.36 | $66.38 | $65.52 | 4,849 |
2021-03-26 | $67.43 | $67.93 | $66.80 | $67.93 | $67.05 | 5,959 |
2021-03-25 | $64.85 | $66.67 | $64.26 | $66.66 | $65.80 | 8,595 |
2021-03-24 | $67.49 | $67.71 | $65.31 | $65.31 | $64.46 | 9,153 |
2021-03-23 | $68.36 | $68.42 | $66.34 | $66.58 | $65.72 | 14,875 |
2021-03-22 | $69.43 | $69.43 | $68.81 | $69.08 | $68.19 | 6,637 |
2021-03-19 | $68.38 | $69.83 | $68.38 | $69.50 | $68.60 | 3,612 |
2021-03-18 | $70.20 | $71.01 | $68.92 | $68.92 | $68.03 | 7,458 |
2021-03-17 | $69.46 | $70.55 | $69.46 | $70.55 | $69.64 | 8,221 |
2021-03-16 | $70.39 | $70.55 | $69.78 | $70.06 | $69.15 | 4,716 |
2021-03-15 | $70.77 | $70.95 | $70.38 | $70.95 | $70.04 | 9,701 |
2021-03-12 | $70.06 | $70.64 | $70.03 | $70.64 | $69.73 | 2,972 |
2021-03-11 | $70.00 | $70.29 | $69.88 | $70.29 | $69.38 | 6,328 |
2021-03-10 | $69.13 | $69.13 | $68.76 | $68.97 | $68.05 | 5,663 |
2021-03-09 | $68.03 | $68.22 | $67.81 | $67.81 | $66.91 | 2,593 |
2021-03-08 | $66.24 | $67.32 | $65.98 | $66.63 | $65.74 | 2,628 |
2021-03-05 | $65.43 | $65.91 | $63.07 | $65.91 | $65.03 | 6,468 |
2021-03-04 | $66.41 | $66.54 | $64.22 | $64.46 | $63.60 | 6,805 |
2021-03-03 | $67.57 | $67.69 | $66.39 | $66.39 | $65.51 | 7,379 |
2021-03-02 | $68.07 | $68.13 | $67.14 | $67.14 | $66.24 | 9,438 |
2021-03-01 | $67.35 | $68.33 | $67.35 | $68.16 | $67.25 | 2,532 |
2021-02-26 | $66.68 | $66.97 | $65.69 | $66.24 | $65.36 | 7,919 |
2021-02-25 | $68.47 | $68.47 | $66.42 | $66.42 | $65.53 | 4,057 |
2021-02-24 | $67.47 | $68.84 | $67.47 | $68.79 | $67.87 | 6,828 |
2021-02-23 | $67.02 | $67.37 | $65.89 | $67.37 | $66.47 | 7,444 |
2021-02-22 | $68.31 | $68.56 | $67.87 | $67.88 | $66.98 | 5,733 |
2021-02-19 | $67.94 | $68.82 | $67.94 | $68.58 | $67.66 | 5,317 |
2021-02-18 | $67.99 | $67.99 | $67.14 | $67.43 | $66.53 | 12,917 |
2021-02-17 | $68.73 | $68.73 | $67.76 | $68.55 | $67.64 | 4,858 |
2021-02-16 | $70.19 | $70.19 | $69.05 | $69.18 | $68.26 | 19,630 |
2021-02-12 | $69.35 | $69.67 | $69.08 | $69.66 | $68.73 | 10,272 |
2021-02-11 | $69.19 | $69.43 | $68.60 | $69.05 | $68.13 | 9,393 |
2021-02-10 | $69.25 | $69.29 | $68.25 | $68.86 | $67.94 | 11,165 |
2021-02-09 | $69.02 | $69.69 | $69.01 | $69.22 | $68.26 | 4,925 |
2021-02-08 | $68.00 | $69.04 | $68.00 | $69.04 | $68.09 | 15,016 |
2021-02-05 | $66.93 | $67.32 | $66.48 | $67.32 | $66.39 | 2,304 |
2021-02-04 | $65.78 | $66.45 | $65.78 | $66.36 | $65.45 | 9,109 |
2021-02-03 | $65.24 | $65.31 | $64.67 | $65.23 | $64.33 | 7,597 |
2021-02-02 | $64.93 | $65.28 | $64.72 | $65.12 | $64.22 | 35,475 |
2021-02-01 | $62.99 | $64.42 | $62.99 | $64.35 | $63.46 | 7,082 |
2021-01-29 | $63.60 | $63.68 | $62.22 | $62.59 | $61.73 | 6,650 |
2021-01-28 | $63.63 | $63.74 | $63.12 | $63.45 | $62.57 | 32,070 |
2021-01-27 | $63.77 | $64.54 | $63.07 | $63.48 | $62.60 | 8,203 |
2021-01-26 | $65.26 | $65.32 | $65.03 | $65.03 | $64.13 | 139,285 |
2021-01-25 | $65.65 | $65.65 | $64.99 | $65.40 | $64.50 | 6,467 |
2021-01-22 | $64.55 | $65.56 | $64.55 | $65.56 | $64.65 | 5,157 |
2021-01-21 | $65.46 | $65.46 | $64.99 | $65.17 | $64.27 | 6,211 |
2021-01-20 | $65.25 | $65.67 | $65.14 | $65.51 | $64.61 | 9,084 |
2021-01-19 | $64.75 | $64.89 | $64.43 | $64.87 | $63.97 | 6,810 |
2021-01-15 | $63.82 | $64.45 | $63.66 | $64.14 | $63.26 | 11,770 |
2021-01-14 | $64.02 | $65.00 | $64.02 | $64.81 | $63.91 | 7,237 |
2021-01-13 | $63.85 | $64.06 | $63.64 | $63.64 | $62.76 | 18,097 |
2021-01-12 | $63.77 | $64.08 | $63.70 | $64.08 | $63.20 | 10,025 |
2021-01-11 | $62.32 | $63.31 | $62.32 | $63.13 | $62.24 | 5,585 |
2021-01-08 | $63.55 | $63.55 | $62.49 | $63.05 | $62.17 | 5,426 |
2021-01-07 | $62.70 | $63.39 | $62.62 | $63.36 | $62.48 | 6,996 |
2021-01-06 | $60.25 | $62.59 | $60.25 | $62.12 | $61.25 | 9,007 |
2021-01-05 | $59.77 | $60.33 | $59.72 | $60.08 | $59.24 | 13,410 |
2021-01-04 | $60.00 | $60.11 | $58.74 | $59.12 | $58.29 | 13,713 |
2020-12-31 | $59.50 | $59.67 | $59.31 | $59.59 | $58.76 | 5,296 |
2020-12-30 | $59.26 | $59.79 | $59.26 | $59.69 | $58.86 | 2,918 |
2020-12-29 | $59.42 | $59.42 | $58.82 | $59.04 | $58.22 | 2,058 |
2020-12-28 | $60.63 | $60.63 | $60.09 | $60.09 | $59.25 | 3,470 |
2020-12-24 | $60.38 | $60.38 | $60.09 | $60.28 | $59.44 | 2,017 |
2020-12-23 | $60.11 | $60.42 | $60.11 | $60.29 | $59.45 | 5,470 |
2020-12-22 | $59.61 | $60.02 | $59.59 | $59.96 | $59.12 | 13,383 |
2020-12-21 | $58.50 | $59.38 | $58.42 | $59.38 | $58.55 | 12,618 |
2020-12-18 | $59.77 | $59.96 | $59.24 | $59.42 | $58.59 | 5,775 |
2020-12-17 | $59.06 | $59.59 | $59.00 | $59.59 | $58.76 | 5,765 |
2020-12-16 | $59.07 | $59.07 | $58.67 | $58.80 | $57.98 | 6,462 |
2020-12-15 | $58.21 | $59.13 | $58.19 | $59.13 | $58.04 | 8,419 |
2020-12-14 | $58.63 | $58.63 | $57.91 | $57.91 | $56.84 | 16,707 |
2020-12-11 | $57.95 | $58.31 | $57.44 | $57.96 | $56.89 | 6,752 |
2020-12-10 | $57.40 | $58.34 | $57.40 | $58.34 | $57.26 | 6,488 |
2020-12-09 | $58.45 | $58.64 | $57.63 | $57.82 | $56.76 | 5,114 |
2020-12-08 | $57.72 | $58.31 | $57.72 | $58.26 | $57.19 | 3,954 |
2020-12-07 | $57.61 | $57.84 | $57.58 | $57.70 | $56.64 | 3,876 |
2020-12-04 | $56.87 | $57.67 | $56.81 | $57.67 | $56.61 | 6,343 |
2020-12-03 | $56.52 | $56.79 | $56.46 | $56.46 | $55.42 | 3,196 |
2020-12-02 | $56.20 | $56.30 | $55.88 | $56.23 | $55.20 | 6,136 |
2020-12-01 | $56.54 | $56.72 | $56.25 | $56.45 | $55.41 | 4,745 |
2020-11-30 | $56.77 | $56.77 | $55.70 | $55.91 | $54.88 | 7,820 |
2020-11-27 | $56.54 | $56.77 | $56.54 | $56.75 | $55.71 | 6,069 |
2020-11-25 | $56.50 | $56.50 | $56.15 | $56.41 | $55.38 | 2,814 |
2020-11-24 | $56.34 | $56.86 | $56.34 | $56.68 | $55.64 | 5,647 |
2020-11-23 | $55.51 | $56.17 | $55.51 | $56.07 | $55.04 | 7,510 |
2020-11-20 | $54.97 | $55.12 | $54.88 | $55.12 | $54.10 | 5,387 |
2020-11-19 | $54.73 | $55.06 | $54.49 | $55.06 | $54.05 | 5,532 |
2020-11-18 | $55.53 | $55.59 | $54.70 | $54.70 | $53.69 | 89,790 |
2020-11-17 | $54.64 | $55.34 | $54.64 | $55.20 | $54.18 | 7,392 |
2020-11-16 | $55.07 | $55.20 | $54.93 | $55.09 | $54.08 | 33,881 |
2020-11-13 | $53.74 | $54.24 | $53.74 | $54.20 | $53.21 | 9,873 |
2020-11-12 | $53.77 | $53.89 | $52.97 | $53.15 | $52.17 | 9,490 |
2020-11-11 | $54.15 | $54.15 | $53.78 | $54.04 | $53.02 | 132,064 |
2020-11-10 | $53.69 | $53.78 | $53.69 | $53.76 | $52.74 | 2,303 |
2020-11-09 | $54.90 | $54.90 | $52.93 | $52.93 | $51.92 | 6,079 |
2020-11-06 | $52.85 | $52.85 | $52.40 | $52.40 | $51.41 | 10,708 |
2020-11-05 | $52.14 | $52.83 | $52.14 | $52.74 | $51.74 | 7,284 |
2020-11-04 | $51.26 | $51.83 | $50.82 | $51.44 | $50.47 | 8,820 |
2020-11-03 | $50.84 | $51.35 | $50.74 | $51.30 | $50.33 | 12,178 |
2020-11-02 | $49.69 | $50.21 | $49.44 | $50.03 | $49.08 | 19,031 |
2020-10-30 | $49.57 | $49.57 | $48.84 | $49.00 | $48.07 | 7,273 |
2020-10-29 | $48.97 | $50.04 | $48.89 | $49.90 | $48.96 | 11,541 |
2020-10-28 | $49.66 | $49.88 | $49.27 | $49.34 | $48.40 | 4,846 |
2020-10-27 | $51.24 | $51.24 | $50.75 | $50.75 | $49.78 | 9,071 |
2020-10-26 | $51.52 | $51.52 | $50.71 | $51.13 | $50.16 | 17,440 |
2020-10-23 | $52.17 | $52.17 | $51.61 | $52.17 | $51.18 | 2,155 |
2020-10-22 | $51.53 | $51.86 | $51.34 | $51.83 | $50.84 | 4,390 |
2020-10-21 | $51.92 | $51.97 | $51.36 | $51.38 | $50.40 | 8,272 |
2020-10-20 | $52.22 | $52.42 | $51.85 | $51.93 | $50.95 | 3,796 |
2020-10-19 | $52.68 | $52.93 | $51.76 | $51.76 | $50.77 | 4,503 |
2020-10-16 | $52.68 | $52.81 | $52.46 | $52.47 | $51.47 | 4,415 |
2020-10-15 | $51.61 | $52.88 | $51.61 | $52.79 | $51.79 | 4,791 |
2020-10-14 | $52.91 | $53.00 | $52.33 | $52.41 | $51.41 | 9,525 |
2020-10-13 | $52.75 | $52.87 | $52.47 | $52.77 | $51.76 | 63,569 |
2020-10-12 | $52.93 | $53.03 | $52.65 | $53.03 | $52.02 | 7,010 |
2020-10-09 | $52.53 | $52.89 | $52.45 | $52.67 | $51.67 | 8,761 |
2020-10-08 | $52.13 | $52.22 | $51.93 | $52.22 | $51.23 | 49,028 |
2020-10-07 | $51.50 | $51.68 | $51.46 | $51.68 | $50.70 | 6,760 |
2020-10-06 | $51.39 | $52.05 | $50.78 | $50.89 | $49.79 | 15,489 |
2020-10-05 | $50.12 | $51.01 | $50.12 | $51.01 | $49.90 | 46,598 |
2020-10-02 | $48.53 | $49.81 | $48.53 | $49.70 | $48.62 | 10,953 |
2020-10-01 | $48.94 | $49.29 | $48.70 | $49.29 | $48.22 | 2,227 |
2020-09-30 | $48.73 | $49.20 | $48.66 | $48.71 | $47.66 | 5,122 |
2020-09-29 | $48.68 | $48.68 | $48.25 | $48.49 | $47.44 | 7,130 |
2020-09-28 | $47.98 | $48.62 | $47.98 | $48.52 | $47.47 | 6,003 |
2020-09-25 | $46.64 | $47.48 | $46.64 | $47.36 | $46.33 | 2,782 |
2020-09-24 | $46.60 | $47.38 | $46.32 | $46.80 | $45.78 | 6,381 |
2020-09-23 | $48.14 | $48.14 | $46.75 | $46.75 | $45.73 | 8,216 |
2020-09-22 | $47.73 | $47.93 | $47.28 | $47.84 | $46.80 | 19,957 |
2020-09-21 | $47.87 | $47.87 | $47.12 | $47.57 | $46.54 | 8,231 |
2020-09-18 | $49.18 | $49.25 | $48.38 | $48.90 | $47.84 | 6,012 |
2020-09-17 | $49.19 | $49.19 | $48.83 | $49.01 | $47.95 | 3,418 |
2020-09-16 | $49.32 | $49.89 | $49.32 | $49.35 | $48.28 | 9,860 |
2020-09-15 | $49.29 | $49.29 | $48.93 | $49.02 | $47.95 | 2,701 |
2020-09-14 | $48.65 | $49.14 | $48.65 | $49.10 | $48.03 | 9,481 |
2020-09-11 | $48.42 | $48.48 | $48.04 | $48.04 | $47.00 | 4,111 |
2020-09-10 | $49.19 | $49.19 | $48.17 | $48.23 | $47.19 | 7,556 |
2020-09-09 | $48.47 | $48.87 | $48.36 | $48.76 | $47.70 | 7,928 |
2020-09-08 | $48.30 | $48.68 | $47.98 | $47.98 | $46.89 | 4,754 |
2020-09-04 | $48.36 | $49.19 | $48.19 | $48.93 | $47.81 | 8,799 |
2020-09-03 | $50.56 | $50.56 | $49.16 | $49.33 | $48.21 | 5,295 |
2020-09-02 | $50.54 | $51.04 | $50.41 | $51.04 | $49.87 | 5,142 |
2020-09-01 | $49.98 | $50.47 | $49.96 | $50.47 | $49.32 | 13,733 |
2020-08-31 | $50.25 | $50.26 | $50.04 | $50.07 | $48.93 | 7,479 |
2020-08-28 | $50.31 | $50.45 | $50.25 | $50.45 | $49.29 | 7,240 |
2020-08-27 | $50.20 | $50.42 | $50.07 | $50.23 | $49.08 | 8,695 |
2020-08-26 | $50.27 | $50.33 | $49.97 | $50.06 | $48.92 | 6,749 |
2020-08-25 | $50.47 | $50.47 | $49.93 | $50.33 | $49.18 | 3,960 |
2020-08-24 | $50.27 | $50.39 | $50.01 | $50.39 | $49.24 | 5,200 |
2020-08-21 | $49.95 | $49.95 | $49.64 | $49.85 | $48.72 | 6,997 |
2020-08-20 | $50.05 | $50.51 | $50.05 | $50.20 | $49.05 | 25,973 |
2020-08-19 | $50.57 | $50.80 | $50.43 | $50.43 | $49.28 | 30,503 |
2020-08-18 | $51.03 | $51.03 | $50.40 | $50.53 | $49.38 | 5,812 |
2020-08-17 | $50.86 | $50.96 | $50.79 | $50.94 | $49.78 | 8,533 |
2020-08-14 | $50.46 | $50.83 | $50.42 | $50.66 | $49.50 | 4,720 |
2020-08-13 | $50.68 | $50.94 | $50.68 | $50.68 | $49.52 | 4,012 |
2020-08-12 | $51.03 | $51.03 | $50.66 | $50.81 | $49.65 | 7,739 |
2020-08-11 | $51.12 | $51.25 | $50.40 | $50.40 | $49.20 | 7,332 |
2020-08-10 | $50.78 | $51.04 | $50.73 | $50.73 | $49.52 | 97,712 |
2020-08-07 | $49.86 | $50.39 | $49.86 | $50.39 | $49.19 | 8,745 |
2020-08-06 | $49.81 | $50.07 | $49.62 | $49.75 | $48.57 | 5,865 |
2020-08-05 | $49.37 | $49.84 | $49.37 | $49.84 | $48.66 | 6,855 |
2020-08-04 | $49.02 | $49.18 | $48.76 | $49.16 | $47.99 | 3,784 |
2020-08-03 | $48.44 | $48.91 | $48.44 | $48.90 | $47.74 | 7,397 |
2020-07-31 | $48.20 | $48.20 | $47.32 | $47.86 | $46.72 | 24,071 |
2020-07-30 | $47.90 | $48.38 | $47.80 | $48.26 | $47.12 | 5,377 |
2020-07-29 | $47.64 | $48.28 | $47.64 | $48.28 | $47.13 | 10,563 |
2020-07-28 | $47.72 | $47.80 | $47.30 | $47.30 | $46.17 | 4,653 |
2020-07-27 | $47.18 | $47.68 | $47.01 | $47.68 | $46.55 | 2,738 |
2020-07-24 | $47.04 | $47.29 | $46.95 | $46.96 | $45.84 | 13,679 |
2020-07-23 | $47.61 | $48.19 | $47.48 | $47.59 | $46.46 | 5,978 |
2020-07-22 | $47.04 | $47.54 | $47.04 | $47.52 | $46.39 | 9,271 |
2020-07-21 | $47.26 | $47.48 | $47.15 | $47.18 | $46.06 | 6,047 |
2020-07-20 | $46.76 | $46.81 | $46.44 | $46.67 | $45.56 | 18,880 |
2020-07-17 | $46.61 | $47.00 | $46.61 | $46.83 | $45.71 | 7,922 |
2020-07-16 | $46.39 | $46.67 | $46.36 | $46.59 | $45.48 | 5,839 |
2020-07-15 | $46.16 | $46.82 | $46.14 | $46.77 | $45.66 | 6,681 |
2020-07-14 | $44.34 | $45.23 | $44.34 | $45.23 | $44.16 | 6,884 |
2020-07-13 | $45.43 | $45.89 | $44.50 | $44.50 | $43.44 | 6,719 |
2020-07-10 | $44.76 | $45.10 | $44.69 | $45.10 | $44.03 | 11,238 |
2020-07-09 | $45.24 | $45.24 | $44.40 | $44.48 | $43.42 | 5,543 |
2020-07-08 | $44.93 | $45.35 | $44.81 | $45.25 | $44.18 | 7,309 |
2020-07-07 | $45.40 | $45.67 | $44.93 | $44.93 | $43.83 | 6,807 |
2020-07-06 | $46.05 | $46.30 | $45.68 | $45.79 | $44.68 | 10,548 |
2020-07-02 | $46.00 | $46.13 | $45.23 | $45.24 | $44.14 | 8,903 |
2020-07-01 | $45.57 | $45.93 | $45.11 | $45.21 | $44.11 | 5,215 |
2020-06-30 | $44.81 | $45.55 | $44.81 | $45.55 | $44.45 | 5,669 |
2020-06-29 | $44.43 | $44.98 | $44.43 | $44.76 | $43.67 | 6,928 |
2020-06-26 | $43.92 | $44.00 | $43.61 | $43.62 | $42.56 | 5,480 |
2020-06-25 | $43.85 | $44.67 | $43.75 | $44.67 | $43.59 | 76,699 |
2020-06-24 | $45.08 | $45.11 | $43.65 | $44.22 | $43.15 | 13,267 |
2020-06-23 | $46.05 | $46.05 | $45.66 | $45.68 | $44.57 | 5,366 |
2020-06-22 | $44.97 | $45.45 | $44.88 | $45.45 | $44.34 | 6,125 |
2020-06-19 | $46.05 | $46.10 | $44.89 | $45.23 | $44.13 | 18,887 |
2020-06-18 | $45.56 | $45.80 | $45.45 | $45.53 | $44.43 | 68,244 |
2020-06-17 | $46.61 | $46.61 | $45.76 | $45.77 | $44.66 | 6,425 |
2020-06-16 | $47.18 | $47.19 | $46.37 | $46.39 | $45.26 | 8,879 |
2020-06-15 | $43.19 | $45.47 | $43.19 | $45.45 | $44.34 | 6,369 |
2020-06-12 | $45.09 | $45.23 | $43.34 | $44.50 | $43.42 | 5,951 |
2020-06-11 | $45.30 | $45.30 | $43.63 | $43.63 | $42.57 | 7,961 |
2020-06-10 | $48.10 | $48.10 | $46.85 | $46.91 | $45.77 | 5,667 |
2020-06-09 | $48.39 | $48.63 | $47.94 | $48.25 | $47.03 | 8,339 |
2020-06-08 | $48.94 | $49.27 | $48.75 | $49.21 | $47.96 | 10,503 |
2020-06-05 | $48.42 | $48.64 | $47.91 | $48.01 | $46.79 | 5,166 |
2020-06-04 | $46.17 | $46.52 | $46.10 | $46.47 | $45.29 | 5,074 |
2020-06-03 | $45.79 | $46.62 | $45.79 | $46.34 | $45.16 | 4,725 |
2020-06-02 | $45.08 | $45.31 | $44.77 | $45.24 | $44.09 | 15,528 |
2020-06-01 | $44.43 | $45.15 | $44.43 | $44.84 | $43.70 | 7,875 |
2020-05-29 | $44.24 | $44.45 | $43.74 | $44.33 | $43.20 | 4,787 |
2020-05-28 | $45.55 | $45.58 | $44.60 | $44.60 | $43.46 | 4,513 |
2020-05-27 | $44.62 | $45.52 | $44.44 | $45.50 | $44.34 | 2,037 |
2020-05-26 | $44.42 | $44.49 | $44.14 | $44.19 | $43.07 | 10,471 |
2020-05-22 | $42.69 | $42.91 | $42.36 | $42.91 | $41.82 | 8,541 |
2020-05-21 | $42.47 | $42.91 | $42.47 | $42.73 | $41.64 | 7,184 |
2020-05-20 | $42.54 | $42.88 | $42.52 | $42.59 | $41.50 | 5,136 |
2020-05-19 | $42.13 | $42.52 | $41.72 | $41.72 | $40.66 | 13,534 |
2020-05-18 | $40.96 | $42.21 | $40.96 | $42.18 | $41.11 | 9,784 |
2020-05-15 | $38.97 | $39.66 | $38.73 | $39.66 | $38.65 | 5,519 |
2020-05-14 | $37.81 | $39.17 | $37.81 | $39.17 | $38.17 | 3,871 |
2020-05-13 | $40.08 | $40.08 | $38.61 | $38.91 | $37.92 | 8,805 |
2020-05-12 | $41.47 | $41.52 | $40.49 | $40.49 | $39.45 | 20,874 |
2020-05-11 | $42.50 | $42.50 | $41.51 | $42.02 | $40.94 | 11,418 |
2020-05-08 | $41.38 | $42.19 | $41.38 | $42.19 | $41.11 | 3,511 |
2020-05-07 | $40.52 | $41.03 | $40.52 | $40.73 | $39.68 | 3,108 |
2020-05-06 | $40.95 | $40.95 | $40.14 | $40.14 | $39.11 | 8,820 |
2020-05-05 | $41.10 | $41.52 | $40.52 | $40.64 | $39.60 | 9,591 |
2020-05-04 | $39.36 | $40.21 | $39.36 | $40.20 | $39.17 | 8,147 |
2020-05-01 | $40.62 | $40.62 | $39.73 | $40.15 | $39.12 | 5,919 |
2020-04-30 | $42.12 | $42.39 | $41.81 | $41.89 | $40.82 | 20,042 |
2020-04-29 | $42.03 | $43.49 | $42.03 | $43.15 | $42.05 | 7,325 |
2020-04-28 | $41.28 | $41.53 | $40.65 | $41.23 | $40.17 | 10,057 |
2020-04-27 | $39.10 | $40.73 | $39.10 | $40.43 | $39.39 | 128,869 |
2020-04-24 | $38.71 | $39.08 | $38.36 | $38.99 | $37.99 | 5,770 |
2020-04-23 | $38.52 | $38.90 | $38.50 | $38.50 | $37.51 | 5,522 |
2020-04-22 | $38.34 | $38.35 | $37.97 | $38.19 | $37.21 | 8,910 |
2020-04-21 | $37.70 | $38.00 | $37.34 | $37.55 | $36.59 | 9,070 |
2020-04-20 | $38.77 | $39.20 | $38.43 | $38.64 | $37.65 | 5,982 |
2020-04-17 | $39.19 | $39.52 | $38.85 | $39.41 | $38.40 | 12,874 |
2020-04-16 | $37.88 | $38.12 | $37.32 | $37.92 | $36.95 | 10,001 |
2020-04-15 | $37.27 | $38.37 | $37.27 | $37.99 | $37.01 | 9,636 |
2020-04-14 | $39.78 | $40.08 | $39.26 | $39.64 | $38.62 | 12,408 |
2020-04-13 | $39.78 | $39.78 | $38.66 | $39.05 | $38.05 | 13,032 |
2020-04-09 | $39.62 | $40.50 | $39.44 | $40.09 | $39.06 | 18,443 |
2020-04-08 | $36.84 | $38.58 | $36.78 | $38.42 | $37.43 | 12,691 |
2020-04-07 | $37.79 | $37.79 | $36.38 | $36.38 | $35.45 | 23,988 |
2020-04-06 | $34.77 | $36.10 | $34.77 | $36.06 | $35.08 | 51,786 |
2020-04-03 | $34.13 | $34.13 | $32.80 | $33.29 | $32.39 | 11,730 |
2020-04-02 | $33.86 | $34.95 | $33.65 | $34.40 | $33.47 | 16,176 |
2020-04-01 | $34.63 | $35.29 | $34.01 | $34.27 | $33.34 | 13,345 |
2020-03-31 | $36.85 | $37.25 | $36.26 | $36.56 | $35.57 | 25,354 |
2020-03-30 | $36.47 | $37.18 | $36.03 | $37.01 | $36.01 | 25,346 |
2020-03-27 | $39.48 | $39.48 | $35.15 | $36.45 | $35.46 | 24,645 |
2020-03-26 | $35.74 | $37.93 | $35.74 | $37.85 | $36.83 | 17,235 |
2020-03-25 | $35.03 | $36.64 | $34.07 | $35.57 | $34.61 | 130,222 |
2020-03-24 | $33.00 | $34.60 | $33.00 | $34.60 | $33.66 | 325,510 |
2020-03-23 | $32.88 | $32.88 | $30.99 | $32.02 | $31.15 | 147,077 |
2020-03-20 | $34.20 | $36.68 | $32.49 | $32.49 | $31.61 | 21,611 |
2020-03-19 | $31.07 | $34.27 | $31.07 | $33.65 | $32.74 | 346,328 |
2020-03-18 | $33.39 | $33.78 | $30.85 | $32.24 | $31.37 | 14,854 |
2020-03-17 | $34.83 | $36.17 | $33.91 | $35.71 | $34.74 | 41,558 |
2020-03-16 | $38.06 | $38.25 | $34.40 | $34.40 | $33.47 | 27,416 |
2020-03-13 | $39.74 | $40.00 | $38.06 | $40.00 | $38.92 | 57,724 |
2020-03-12 | $38.52 | $39.96 | $37.97 | $38.06 | $37.03 | 39,707 |
2020-03-11 | $44.17 | $44.26 | $42.19 | $42.44 | $41.29 | 14,252 |
2020-03-10 | $45.14 | $45.19 | $43.34 | $45.19 | $43.93 | 115,278 |
2020-03-09 | $43.50 | $46.22 | $43.50 | $44.03 | $42.80 | 13,792 |
2020-03-06 | $47.96 | $48.46 | $47.10 | $48.19 | $46.85 | 7,514 |
2020-03-05 | $49.56 | $49.74 | $48.87 | $48.94 | $47.57 | 8,495 |
2020-03-04 | $49.87 | $50.65 | $49.56 | $50.65 | $49.23 | 12,134 |
2020-03-03 | $50.24 | $50.92 | $48.88 | $49.19 | $47.82 | 22,942 |
2020-03-02 | $48.87 | $49.96 | $48.51 | $49.96 | $48.57 | 6,969 |
2020-02-28 | $48.40 | $48.50 | $47.76 | $48.30 | $46.95 | 22,061 |
2020-02-27 | $50.00 | $50.86 | $49.18 | $49.18 | $47.81 | 13,642 |
2020-02-26 | $51.73 | $52.19 | $51.04 | $51.04 | $49.62 | 8,846 |
2020-02-25 | $53.69 | $53.69 | $51.64 | $51.70 | $50.25 | 8,565 |
2020-02-24 | $53.52 | $53.61 | $53.25 | $53.48 | $51.98 | 31,419 |
2020-02-21 | $55.09 | $55.09 | $54.79 | $54.86 | $53.33 | 5,415 |
2020-02-20 | $55.30 | $55.45 | $55.03 | $55.45 | $53.90 | 4,506 |
2020-02-19 | $55.11 | $55.47 | $55.11 | $55.39 | $53.84 | 9,213 |
2020-02-18 | $55.15 | $55.19 | $54.88 | $55.02 | $53.49 | 18,638 |
2020-02-14 | $55.46 | $55.46 | $55.04 | $55.14 | $53.60 | 6,287 |
2020-02-13 | $55.08 | $55.36 | $54.97 | $55.27 | $53.72 | 7,417 |
2020-02-12 | $54.91 | $55.12 | $54.91 | $55.08 | $53.54 | 9,304 |
2020-02-11 | $54.52 | $54.86 | $54.52 | $54.75 | $53.22 | 4,367 |
2020-02-10 | $53.85 | $54.27 | $53.85 | $54.27 | $52.75 | 7,103 |
2020-02-07 | $54.44 | $54.44 | $53.89 | $54.00 | $52.49 | 11,285 |
2020-02-06 | $54.94 | $54.94 | $51.79 | $54.57 | $53.05 | 6,485 |
2020-02-05 | $54.36 | $54.69 | $54.29 | $54.64 | $53.11 | 12,858 |
2020-02-04 | $54.18 | $54.23 | $53.97 | $54.00 | $52.49 | 12,410 |
2020-02-03 | $53.48 | $53.78 | $53.48 | $53.53 | $52.04 | 14,527 |
2020-01-31 | $54.09 | $54.09 | $53.07 | $53.12 | $51.64 | 65,895 |
2020-01-30 | $54.01 | $54.17 | $53.70 | $54.17 | $52.66 | 25,028 |
2020-01-29 | $54.46 | $54.48 | $54.24 | $54.24 | $52.72 | 6,966 |
2020-01-28 | $54.33 | $54.51 | $54.33 | $54.47 | $52.95 | 4,808 |
2020-01-27 | $53.97 | $54.20 | $53.84 | $53.99 | $52.48 | 9,745 |
2020-01-24 | $55.35 | $55.35 | $54.25 | $54.50 | $52.98 | 20,800 |
2020-01-23 | $54.86 | $55.18 | $54.73 | $55.15 | $53.61 | 10,279 |
2020-01-22 | $55.28 | $55.28 | $54.96 | $55.01 | $53.48 | 8,583 |
2020-01-21 | $55.16 | $55.16 | $54.96 | $55.01 | $53.47 | 8,621 |
2020-01-17 | $55.66 | $55.66 | $55.21 | $55.26 | $53.72 | 6,292 |
2020-01-16 | $55.39 | $55.41 | $55.22 | $55.33 | $53.78 | 17,971 |
2020-01-15 | $54.69 | $54.91 | $54.59 | $54.72 | $53.20 | 5,899 |
2020-01-14 | $54.27 | $54.77 | $54.26 | $54.53 | $53.01 | 11,680 |
2020-01-13 | $54.00 | $54.41 | $54.00 | $54.41 | $52.89 | 7,949 |
2020-01-10 | $53.84 | $54.04 | $53.84 | $53.93 | $52.43 | 4,768 |
2020-01-09 | $54.07 | $54.17 | $53.97 | $53.97 | $52.46 | 9,071 |
2020-01-08 | $53.78 | $54.18 | $53.78 | $53.94 | $52.43 | 21,174 |
2020-01-07 | $53.78 | $53.97 | $53.75 | $53.86 | $52.35 | 7,183 |
2020-01-06 | $53.55 | $54.09 | $53.55 | $53.99 | $52.49 | 28,070 |
2020-01-03 | $53.68 | $54.00 | $53.68 | $53.98 | $52.47 | 12,694 |
2020-01-02 | $54.36 | $54.36 | $53.64 | $54.00 | $52.49 | 16,904 |
2019-12-31 | $54.00 | $54.33 | $54.00 | $54.18 | $52.67 | 9,501 |
2019-12-30 | $54.08 | $54.21 | $54.02 | $54.02 | $52.51 | 5,555 |
2019-12-27 | $54.74 | $54.74 | $54.23 | $54.32 | $52.60 | 8,513 |
2019-12-26 | $54.56 | $54.56 | $54.41 | $54.47 | $52.75 | 7,531 |
2019-12-24 | $54.34 | $54.47 | $54.34 | $54.45 | $52.73 | 5,669 |
2019-12-23 | $54.57 | $54.57 | $54.21 | $54.27 | $52.56 | 10,093 |
2019-12-20 | $54.39 | $54.49 | $54.35 | $54.46 | $52.73 | 15,495 |
2019-12-19 | $54.34 | $54.34 | $54.15 | $54.27 | $52.55 | 32,050 |
2019-12-18 | $54.03 | $54.17 | $53.94 | $54.15 | $52.43 | 5,575 |
2019-12-17 | $53.80 | $53.99 | $53.78 | $53.99 | $52.28 | 107,436 |
2019-12-16 | $53.77 | $53.97 | $53.74 | $53.74 | $52.03 | 7,802 |
2019-12-13 | $53.78 | $53.80 | $53.24 | $53.39 | $51.70 | 27,256 |
2019-12-12 | $53.87 | $53.87 | $53.47 | $53.66 | $51.96 | 61,951 |
2019-12-11 | $53.41 | $53.49 | $53.27 | $53.37 | $51.68 | 72,564 |
2019-12-10 | $53.32 | $53.53 | $53.32 | $53.38 | $51.69 | 12,870 |
2019-12-09 | $53.48 | $53.61 | $53.41 | $53.46 | $51.76 | 9,863 |
2019-12-06 | $53.62 | $53.62 | $53.47 | $53.48 | $51.79 | 5,481 |
2019-12-05 | $52.96 | $53.05 | $52.90 | $52.96 | $51.28 | 10,266 |
2019-12-04 | $52.95 | $53.07 | $52.89 | $52.89 | $51.22 | 22,016 |
2019-12-03 | $52.46 | $52.64 | $52.26 | $52.64 | $50.97 | 7,677 |
2019-12-02 | $53.32 | $53.32 | $52.73 | $52.73 | $51.06 | 11,124 |
2019-11-29 | $53.50 | $53.60 | $53.38 | $53.38 | $51.57 | 3,434 |
2019-11-27 | $53.50 | $53.70 | $53.50 | $53.67 | $51.85 | 5,585 |
2019-11-26 | $53.21 | $53.50 | $53.21 | $53.38 | $51.57 | 9,315 |
2019-11-25 | $52.86 | $53.26 | $52.83 | $53.23 | $51.42 | 7,401 |
2019-11-22 | $52.26 | $52.31 | $52.19 | $52.29 | $50.51 | 4,736 |
2019-11-21 | $52.28 | $52.28 | $52.12 | $52.19 | $50.42 | 6,484 |
2019-11-20 | $52.53 | $52.76 | $52.15 | $52.48 | $50.70 | 9,536 |
2019-11-19 | $52.59 | $52.78 | $52.54 | $52.63 | $50.84 | 7,265 |
2019-11-18 | $52.43 | $52.55 | $52.43 | $52.50 | $50.72 | 11,094 |
2019-11-15 | $52.57 | $52.58 | $52.43 | $52.58 | $50.80 | 6,572 |
2019-11-14 | $52.23 | $52.48 | $52.23 | $52.35 | $50.57 | 11,103 |
2019-11-13 | $51.99 | $52.29 | $51.98 | $52.25 | $50.48 | 16,843 |
2019-11-12 | $52.50 | $52.57 | $52.31 | $52.31 | $50.54 | 6,158 |
2019-11-11 | $51.84 | $52.21 | $51.84 | $52.19 | $50.42 | 9,277 |
2019-11-08 | $52.09 | $52.23 | $52.08 | $52.19 | $50.42 | 7,858 |
2019-11-07 | $52.63 | $52.63 | $52.01 | $52.09 | $50.32 | 10,438 |
2019-11-06 | $52.26 | $52.31 | $52.15 | $52.16 | $50.39 | 6,106 |
2019-11-05 | $52.45 | $52.50 | $52.29 | $52.29 | $50.52 | 11,668 |
2019-11-04 | $52.33 | $52.41 | $52.31 | $52.35 | $50.58 | 4,854 |
2019-11-01 | $52.10 | $52.13 | $52.00 | $52.11 | $50.34 | 8,998 |
2019-10-31 | $51.70 | $51.70 | $51.14 | $51.42 | $49.68 | 11,982 |
2019-10-30 | $51.63 | $51.76 | $51.53 | $51.76 | $50.01 | 5,574 |
2019-10-29 | $51.63 | $52.07 | $51.63 | $51.96 | $50.20 | 95,941 |
2019-10-28 | $51.89 | $51.98 | $51.80 | $51.80 | $50.04 | 5,956 |
2019-10-25 | $51.33 | $51.58 | $51.33 | $51.44 | $49.69 | 3,740 |
2019-10-24 | $51.22 | $51.30 | $51.12 | $51.30 | $49.56 | 3,481 |
2019-10-23 | $51.18 | $51.33 | $51.12 | $51.26 | $49.52 | 9,987 |
2019-10-22 | $51.18 | $51.40 | $51.16 | $51.16 | $49.42 | 6,717 |
2019-10-21 | $51.24 | $51.34 | $51.22 | $51.22 | $49.49 | 6,560 |
2019-10-18 | $50.94 | $51.00 | $50.53 | $50.92 | $49.19 | 5,389 |
2019-10-17 | $50.85 | $51.03 | $50.85 | $50.97 | $49.24 | 13,251 |
2019-10-16 | $50.19 | $50.52 | $50.19 | $50.40 | $48.69 | 1,380,861 |
2019-10-15 | $49.99 | $50.54 | $49.99 | $50.43 | $48.72 | 353,968 |
2019-10-14 | $49.87 | $49.97 | $49.84 | $49.88 | $48.19 | 5,500 |
2019-10-11 | $50.30 | $50.49 | $50.02 | $50.02 | $48.32 | 15,354 |
2019-10-10 | $49.48 | $49.55 | $49.42 | $49.42 | $47.74 | 5,194 |
2019-10-09 | $49.11 | $49.29 | $49.07 | $49.07 | $47.41 | 4,519 |
2019-10-08 | $48.85 | $49.13 | $48.83 | $48.83 | $47.17 | 4,621 |
2019-10-07 | $49.58 | $49.69 | $49.58 | $49.61 | $47.93 | 6,798 |
2019-10-04 | $49.26 | $49.65 | $49.15 | $49.65 | $47.97 | 2,708 |
2019-10-03 | $48.75 | $49.03 | $48.42 | $49.03 | $47.37 | 8,345 |
2019-10-02 | $49.09 | $49.09 | $48.68 | $48.91 | $47.25 | 4,752 |
2019-10-01 | $50.00 | $50.00 | $49.46 | $49.46 | $47.78 | 4,307 |
2019-09-30 | $50.25 | $50.40 | $50.22 | $50.22 | $48.51 | 3,464 |
2019-09-27 | $50.37 | $50.37 | $50.00 | $50.00 | $48.30 | 2,383 |
2019-09-26 | $50.66 | $50.66 | $50.29 | $50.45 | $48.74 | 15,185 |
2019-09-25 | $50.41 | $50.79 | $50.28 | $50.76 | $49.04 | 6,961 |
2019-09-24 | $50.87 | $50.87 | $50.31 | $50.31 | $48.61 | 3,335 |
2019-09-23 | $50.55 | $50.96 | $50.55 | $50.87 | $49.14 | 4,510 |
2019-09-20 | $51.08 | $51.08 | $50.79 | $50.85 | $49.13 | 2,820 |
2019-09-19 | $51.16 | $51.32 | $50.84 | $50.85 | $49.13 | 18,102 |
2019-09-18 | $51.18 | $51.18 | $50.74 | $50.96 | $49.23 | 4,578 |
2019-09-17 | $51.14 | $51.18 | $50.98 | $51.18 | $49.44 | 5,418 |
2019-09-16 | $51.26 | $51.32 | $51.21 | $51.21 | $49.48 | 5,451 |
2019-09-13 | $51.30 | $51.34 | $51.08 | $51.08 | $49.35 | 32,343 |
2019-09-12 | $51.06 | $51.15 | $50.99 | $51.07 | $49.34 | 14,383 |
2019-09-11 | $50.45 | $51.04 | $50.45 | $51.04 | $49.30 | 17,817 |
2019-09-10 | $49.86 | $50.23 | $49.86 | $50.23 | $48.52 | 13,105 |
2019-09-09 | $49.75 | $50.09 | $49.75 | $49.96 | $48.27 | 13,066 |
2019-09-06 | $49.92 | $49.92 | $49.63 | $49.63 | $47.95 | 5,012 |
2019-09-05 | $49.54 | $50.02 | $49.53 | $49.70 | $48.01 | 37,528 |
2019-09-04 | $48.96 | $49.09 | $48.96 | $49.09 | $47.43 | 4,150 |
2019-09-03 | $48.91 | $48.96 | $48.52 | $48.71 | $47.06 | 3,704 |
2019-08-30 | $49.85 | $49.85 | $49.47 | $49.58 | $47.56 | 2,420 |
2019-08-29 | $49.57 | $49.73 | $49.57 | $49.65 | $47.63 | 4,499 |
2019-08-28 | $48.39 | $49.10 | $48.39 | $48.99 | $46.99 | 2,878 |
2019-08-27 | $49.36 | $49.36 | $48.59 | $48.59 | $46.60 | 6,838 |
2019-08-26 | $49.11 | $49.13 | $48.85 | $49.13 | $47.13 | 3,855 |
2019-08-23 | $49.60 | $49.87 | $48.62 | $48.67 | $46.69 | 9,692 |
2019-08-22 | $50.19 | $50.19 | $49.76 | $50.04 | $48.00 | 1,301 |
2019-08-21 | $50.03 | $50.08 | $49.92 | $50.02 | $47.98 | 3,417 |
2019-08-20 | $49.85 | $49.85 | $49.70 | $49.70 | $47.67 | 3,934 |
2019-08-19 | $50.03 | $50.10 | $49.98 | $50.01 | $47.97 | 3,741 |
2019-08-16 | $49.17 | $49.59 | $49.17 | $49.50 | $47.48 | 16,871 |
2019-08-15 | $48.99 | $48.99 | $48.59 | $48.64 | $46.66 | 3,714 |
2019-08-14 | $49.18 | $49.18 | $48.79 | $48.83 | $46.84 | 5,795 |
2019-08-13 | $49.64 | $50.50 | $49.64 | $50.05 | $48.01 | 3,295 |
2019-08-12 | $49.86 | $49.86 | $49.53 | $49.67 | $47.65 | 2,600 |
2019-08-09 | $50.64 | $50.64 | $50.20 | $50.20 | $48.15 | 2,094 |
2019-08-08 | $50.06 | $50.82 | $50.06 | $50.82 | $48.75 | 3,118 |
2019-08-07 | $49.19 | $49.95 | $49.19 | $49.92 | $47.89 | 5,648 |
2019-08-06 | $49.90 | $49.90 | $49.59 | $49.87 | $47.84 | 5,179 |
2019-08-05 | $50.03 | $50.03 | $48.98 | $49.43 | $47.41 | 5,482 |
2019-08-02 | $51.09 | $51.09 | $50.58 | $50.80 | $48.73 | 8,172 |
2019-08-01 | $52.08 | $52.33 | $51.16 | $51.40 | $49.30 | 31,951 |
2019-07-31 | $52.20 | $52.60 | $51.63 | $51.95 | $49.83 | 10,851 |
2019-07-30 | $51.51 | $52.27 | $51.51 | $52.27 | $50.14 | 9,502 |
2019-07-29 | $52.01 | $52.10 | $51.77 | $51.83 | $49.72 | 7,047 |
2019-07-26 | $51.72 | $52.10 | $51.72 | $52.02 | $49.90 | 12,410 |
2019-07-25 | $51.87 | $51.87 | $51.55 | $51.55 | $49.45 | 3,974 |
2019-07-24 | $51.19 | $52.03 | $51.19 | $52.03 | $49.91 | 24,758 |
2019-07-23 | $51.15 | $51.33 | $51.02 | $51.33 | $49.23 | 13,944 |
2019-07-22 | $51.15 | $51.35 | $51.02 | $51.02 | $48.94 | 4,786 |
2019-07-19 | $51.37 | $51.43 | $51.14 | $51.14 | $49.06 | 2,159 |
2019-07-18 | $51.15 | $51.40 | $51.15 | $51.33 | $49.24 | 2,599 |
2019-07-17 | $51.40 | $51.40 | $51.26 | $51.27 | $49.18 | 3,801 |
2019-07-16 | $51.68 | $51.68 | $51.57 | $51.57 | $49.47 | 2,578 |
2019-07-15 | $51.79 | $51.79 | $51.48 | $51.54 | $49.44 | 6,284 |
2019-07-12 | $50.98 | $51.80 | $50.98 | $51.76 | $49.65 | 4,934 |
2019-07-11 | $51.48 | $51.48 | $51.19 | $51.31 | $49.22 | 6,931 |
2019-07-10 | $51.55 | $51.56 | $51.42 | $51.46 | $49.36 | 4,553 |
2019-07-09 | $51.24 | $51.37 | $51.16 | $51.37 | $49.28 | 4,323 |
2019-07-08 | $51.66 | $51.66 | $51.33 | $51.38 | $49.29 | 2,815 |
2019-07-05 | $51.29 | $51.71 | $51.18 | $51.71 | $49.60 | 5,095 |
2019-07-03 | $51.27 | $51.58 | $51.27 | $51.53 | $49.43 | 5,027 |
2019-07-02 | $51.23 | $51.32 | $51.04 | $51.18 | $49.09 | 9,094 |
2019-07-01 | $51.55 | $51.55 | $51.30 | $51.34 | $49.24 | 450 |
2019-06-28 | $50.47 | $51.16 | $50.47 | $51.00 | $48.92 | 13,196 |
2019-06-27 | $49.97 | $50.40 | $49.96 | $50.40 | $48.35 | 3,787 |
2019-06-26 | $50.08 | $50.08 | $49.60 | $49.65 | $47.63 | 4,796 |
2019-06-25 | $50.12 | $50.12 | $49.85 | $49.85 | $47.82 | 3,494 |
2019-06-24 | $50.66 | $50.66 | $50.16 | $50.16 | $48.11 | 3,322 |
2019-06-21 | $50.90 | $50.90 | $50.60 | $50.63 | $48.56 | 3,161 |
2019-06-20 | $51.23 | $51.23 | $50.86 | $51.06 | $48.98 | 4,802 |
2019-06-19 | $50.66 | $50.84 | $50.54 | $50.83 | $48.76 | 7,439 |
2019-06-18 | $50.44 | $50.65 | $50.44 | $50.54 | $48.48 | 9,172 |
2019-06-17 | $49.96 | $50.24 | $49.96 | $50.09 | $48.05 | 13,964 |
2019-06-14 | $50.11 | $50.16 | $49.92 | $49.92 | $47.88 | 4,669 |
2019-06-13 | $49.95 | $50.21 | $49.95 | $50.21 | $48.16 | 5,106 |
2019-06-12 | $49.67 | $49.86 | $49.60 | $49.80 | $47.77 | 6,676 |
2019-06-11 | $49.91 | $49.92 | $49.56 | $49.75 | $47.72 | 5,530 |
2019-06-10 | $49.82 | $50.21 | $49.82 | $49.91 | $47.88 | 8,446 |
2019-06-07 | $49.69 | $49.82 | $49.69 | $49.75 | $47.72 | 5,860 |
2019-06-06 | $49.23 | $49.42 | $49.21 | $49.42 | $47.41 | 1,922 |
2019-06-05 | $49.75 | $49.75 | $49.14 | $49.49 | $47.47 | 7,850 |
2019-06-04 | $49.01 | $49.53 | $48.93 | $49.53 | $47.51 | 2,615 |
2019-06-03 | $48.34 | $48.58 | $48.26 | $48.48 | $46.50 | 2,949 |
2019-05-31 | $48.40 | $48.54 | $48.40 | $48.45 | $46.24 | 3,110 |
2019-05-30 | $49.37 | $49.37 | $48.83 | $48.95 | $46.72 | 5,298 |
2019-05-29 | $49.25 | $49.25 | $48.90 | $49.03 | $46.80 | 7,624 |
2019-05-28 | $49.97 | $50.16 | $49.56 | $49.57 | $47.31 | 4,807 |
2019-05-24 | $49.70 | $49.88 | $49.70 | $49.88 | $47.61 | 2,888 |
2019-05-23 | $49.41 | $49.51 | $49.33 | $49.51 | $47.26 | 2,922 |
2019-05-22 | $50.55 | $50.55 | $50.23 | $50.30 | $48.01 | 3,377 |
2019-05-21 | $50.40 | $50.72 | $50.40 | $50.65 | $48.35 | 2,583 |
2019-05-20 | $50.17 | $50.41 | $50.12 | $50.19 | $47.90 | 6,026 |
2019-05-17 | $50.89 | $50.89 | $50.47 | $50.53 | $48.22 | 3,629 |
2019-05-16 | $51.09 | $51.46 | $51.05 | $51.16 | $48.83 | 8,245 |
2019-05-15 | $50.48 | $50.89 | $50.48 | $50.87 | $48.56 | 3,983 |
2019-05-14 | $50.43 | $50.82 | $50.43 | $50.73 | $48.42 | 3,470 |
2019-05-13 | $50.67 | $50.80 | $50.11 | $50.25 | $47.96 | 4,515 |
2019-05-10 | $51.19 | $51.49 | $51.15 | $51.49 | $49.15 | 4,331 |
2019-05-09 | $51.34 | $51.56 | $50.81 | $51.50 | $49.15 | 6,344 |
2019-05-08 | $51.72 | $51.83 | $51.60 | $51.60 | $49.25 | 9,117 |
2019-05-07 | $52.22 | $52.22 | $51.72 | $51.89 | $49.53 | 2,235 |
2019-05-06 | $51.87 | $52.87 | $51.87 | $52.81 | $50.40 | 7,811 |
2019-05-03 | $52.28 | $52.75 | $52.28 | $52.75 | $50.35 | 4,851 |
2019-05-02 | $52.42 | $52.42 | $51.61 | $51.94 | $49.58 | 3,045 |
2019-05-01 | $52.39 | $52.39 | $51.84 | $51.84 | $49.48 | 5,771 |
2019-04-30 | $52.52 | $52.52 | $51.84 | $52.23 | $49.85 | 4,015 |
2019-04-29 | $52.45 | $52.47 | $52.39 | $52.39 | $50.00 | 5,497 |
2019-04-26 | $51.89 | $52.26 | $51.86 | $52.26 | $49.88 | 4,111 |
2019-04-25 | $51.71 | $51.82 | $51.45 | $51.75 | $49.39 | 4,616 |
2019-04-24 | $52.07 | $52.18 | $52.07 | $52.10 | $49.73 | 7,677 |
2019-04-23 | $51.09 | $51.92 | $51.09 | $51.87 | $49.51 | 3,279 |
2019-04-22 | $51.32 | $51.32 | $50.93 | $51.11 | $48.78 | 3,847 |
2019-04-18 | $51.40 | $51.40 | $51.32 | $51.32 | $48.99 | 1,843 |
2019-04-17 | $52.31 | $52.31 | $51.33 | $51.34 | $49.00 | 3,770 |
2019-04-16 | $52.25 | $52.25 | $51.91 | $51.91 | $49.54 | 4,641 |
2019-04-15 | $52.28 | $52.28 | $52.02 | $52.05 | $49.68 | 6,391 |
2019-04-12 | $52.61 | $52.61 | $52.16 | $52.25 | $49.87 | 9,316 |
2019-04-11 | $52.41 | $52.41 | $52.14 | $52.17 | $49.79 | 5,176 |
2019-04-10 | $51.79 | $52.24 | $51.71 | $52.22 | $49.84 | 4,811 |
2019-04-09 | $51.86 | $51.86 | $51.57 | $51.59 | $49.24 | 6,256 |
2019-04-08 | $51.97 | $52.03 | $51.83 | $52.03 | $49.66 | 4,316 |
2019-04-05 | $52.06 | $52.17 | $52.06 | $52.15 | $49.77 | 5,908 |
2019-04-04 | $51.72 | $51.81 | $51.64 | $51.78 | $49.42 | 5,403 |
2019-04-03 | $51.75 | $51.85 | $51.53 | $51.58 | $49.23 | 5,818 |
2019-04-02 | $51.32 | $51.48 | $51.32 | $51.44 | $49.10 | 2,882 |
2019-04-01 | $51.29 | $51.61 | $51.25 | $51.61 | $49.26 | 3,364 |
2019-03-29 | $51.29 | $51.32 | $50.90 | $51.08 | $48.75 | 6,729 |
2019-03-28 | $50.99 | $51.08 | $50.74 | $51.07 | $48.74 | 2,857 |
2019-03-27 | $50.89 | $50.89 | $50.32 | $50.75 | $48.43 | 5,347 |
2019-03-26 | $50.99 | $50.99 | $50.71 | $50.84 | $48.52 | 1,702 |
2019-03-25 | $50.34 | $50.55 | $49.96 | $50.52 | $48.22 | 6,984 |
2019-03-22 | $51.48 | $51.48 | $50.32 | $50.32 | $48.02 | 5,959 |
2019-03-21 | $51.22 | $51.73 | $51.22 | $51.72 | $49.36 | 2,434 |
2019-03-20 | $51.17 | $51.62 | $51.03 | $51.07 | $48.74 | 4,437 |
2019-03-19 | $51.63 | $51.68 | $51.38 | $51.38 | $49.04 | 5,305 |
2019-03-18 | $51.41 | $51.66 | $51.39 | $51.65 | $49.30 | 3,821 |
2019-03-15 | $51.54 | $51.67 | $51.36 | $51.36 | $49.02 | 3,370 |
2019-03-14 | $51.69 | $51.69 | $51.43 | $51.46 | $49.12 | 3,466 |
2019-03-13 | $51.63 | $51.71 | $51.59 | $51.60 | $49.25 | 5,404 |
2019-03-12 | $51.27 | $51.45 | $51.27 | $51.34 | $49.00 | 2,868 |
2019-03-11 | $50.80 | $51.29 | $50.79 | $51.29 | $48.95 | 4,615 |
2019-03-08 | $50.47 | $50.55 | $50.36 | $50.55 | $48.24 | 6,054 |
2019-03-07 | $51.02 | $51.02 | $50.60 | $50.63 | $48.32 | 5,245 |
2019-03-06 | $51.53 | $51.53 | $50.96 | $50.96 | $48.64 | 1,798 |
2019-03-05 | $51.79 | $51.98 | $51.79 | $51.83 | $49.47 | 5,980 |
2019-03-04 | $52.59 | $52.59 | $51.82 | $52.02 | $49.65 | 6,589 |
2019-03-01 | $52.33 | $52.46 | $52.24 | $52.45 | $50.06 | 5,029 |
2019-02-28 | $52.27 | $52.30 | $52.16 | $52.16 | $49.75 | 1,966 |
2019-02-27 | $52.17 | $52.29 | $52.12 | $52.21 | $49.80 | 4,692 |
2019-02-26 | $52.77 | $52.77 | $52.32 | $52.32 | $49.90 | 4,247 |
2019-02-25 | $52.97 | $53.05 | $52.73 | $52.73 | $50.30 | 2,443 |
2019-02-22 | $52.61 | $52.82 | $52.61 | $52.82 | $50.38 | 1,248 |
2019-02-21 | $52.39 | $52.40 | $52.27 | $52.36 | $49.94 | 3,899 |
2019-02-20 | $52.53 | $52.66 | $52.48 | $52.63 | $50.19 | 4,469 |
2019-02-19 | $52.22 | $52.53 | $52.20 | $52.45 | $50.03 | 6,054 |
2019-02-15 | $52.02 | $52.26 | $51.78 | $52.22 | $49.81 | 3,730 |
2019-02-14 | $51.25 | $51.74 | $51.25 | $51.56 | $49.18 | 7,233 |
2019-02-13 | $51.59 | $51.59 | $51.29 | $51.52 | $49.14 | 3,887 |
2019-02-12 | $51.01 | $51.34 | $51.01 | $51.34 | $48.96 | 4,809 |
2019-02-11 | $50.48 | $50.83 | $50.48 | $50.83 | $48.48 | 2,366 |
2019-02-08 | $50.26 | $50.38 | $50.04 | $50.38 | $48.05 | 7,825 |
2019-02-07 | $50.53 | $50.61 | $50.17 | $50.39 | $48.06 | 4,875 |
2019-02-06 | $50.72 | $50.76 | $50.65 | $50.73 | $48.39 | 3,767 |
2019-02-05 | $50.68 | $50.89 | $50.68 | $50.84 | $48.49 | 4,111 |
2019-02-04 | $50.20 | $50.70 | $50.20 | $50.70 | $48.35 | 4,431 |
2019-02-01 | $50.52 | $50.52 | $50.22 | $50.29 | $47.96 | 1,353 |
2019-01-31 | $49.99 | $50.31 | $49.99 | $50.31 | $47.98 | 2,407 |
2019-01-30 | $49.57 | $49.81 | $49.56 | $49.81 | $47.51 | 2,995 |
2019-01-29 | $49.28 | $49.30 | $49.28 | $49.30 | $47.02 | 2,205 |
2019-01-28 | $49.30 | $49.36 | $49.10 | $49.32 | $47.04 | 4,276 |
2019-01-25 | $49.30 | $49.66 | $49.30 | $49.63 | $47.33 | 4,639 |
2019-01-24 | $48.65 | $49.12 | $48.65 | $49.07 | $46.80 | 21,461 |
2019-01-23 | $48.95 | $49.04 | $48.62 | $48.68 | $46.43 | 13,596 |
2019-01-22 | $49.29 | $49.29 | $48.47 | $48.62 | $46.37 | 4,727 |
2019-01-18 | $49.30 | $49.59 | $49.15 | $49.42 | $47.14 | 3,000 |
2019-01-17 | $48.81 | $49.04 | $48.77 | $49.04 | $46.77 | 2,811 |
2019-01-16 | $48.46 | $48.77 | $48.46 | $48.69 | $46.44 | 14,749 |
2019-01-15 | $48.08 | $48.29 | $48.08 | $48.29 | $46.05 | 2,291 |
2019-01-14 | $48.11 | $48.18 | $47.93 | $47.93 | $45.72 | 5,361 |
2019-01-11 | $48.05 | $48.27 | $47.98 | $48.27 | $46.03 | 2,947 |
2019-01-10 | $47.64 | $48.21 | $47.64 | $48.18 | $45.95 | 4,366 |
2019-01-09 | $47.85 | $48.12 | $47.85 | $47.98 | $45.76 | 1,404 |
2019-01-08 | $47.09 | $47.57 | $46.94 | $47.56 | $45.36 | 7,686 |
2019-01-07 | $46.30 | $47.05 | $46.30 | $46.91 | $44.74 | 8,964 |
2019-01-04 | $46.23 | $46.23 | $46.07 | $46.21 | $44.07 | 10,784 |
2019-01-03 | $45.29 | $45.29 | $44.70 | $44.70 | $42.64 | 2,115 |
2019-01-02 | $45.00 | $45.41 | $45.00 | $45.37 | $43.27 | 1,664 |
2018-12-31 | $45.25 | $45.39 | $44.99 | $45.39 | $43.29 | 5,260 |
2018-12-28 | $44.87 | $45.62 | $44.87 | $45.08 | $43.00 | 1,632 |
2018-12-27 | $44.40 | $44.72 | $43.81 | $44.72 | $42.65 | 9,026 |
2018-12-26 | $42.89 | $44.80 | $42.89 | $44.80 | $42.73 | 10,642 |
2018-12-24 | $43.43 | $43.45 | $42.68 | $42.68 | $40.71 | 4,535 |
2018-12-21 | $44.76 | $44.78 | $43.68 | $43.68 | $41.66 | 6,081 |
2018-12-20 | $45.39 | $45.39 | $44.46 | $44.57 | $42.51 | 4,156 |
2018-12-19 | $46.29 | $46.77 | $45.56 | $45.56 | $43.45 | 5,181 |
2018-12-18 | $46.75 | $46.80 | $46.28 | $46.40 | $44.26 | 3,753 |
2018-12-17 | $47.45 | $47.46 | $46.20 | $46.20 | $44.06 | 32,248 |
2018-12-14 | $48.73 | $48.73 | $47.72 | $47.72 | $45.31 | 8,256 |
2018-12-13 | $49.06 | $49.11 | $48.44 | $48.48 | $46.03 | 5,248 |
2018-12-12 | $49.55 | $49.57 | $49.09 | $49.09 | $46.61 | 4,008 |
2018-12-11 | $49.46 | $49.46 | $48.76 | $48.76 | $46.29 | 2,460 |
2018-12-10 | $49.08 | $49.08 | $48.34 | $48.76 | $46.30 | 3,216 |
2018-12-07 | $49.89 | $50.13 | $48.82 | $48.84 | $46.37 | 4,680 |
2018-12-06 | $49.61 | $49.75 | $49.29 | $49.75 | $47.23 | 5,617 |
2018-12-04 | $51.46 | $51.46 | $50.00 | $50.00 | $47.47 | 9,193 |
2018-12-03 | $51.60 | $51.83 | $51.37 | $51.83 | $49.21 | 15,359 |
2018-11-30 | $51.30 | $51.37 | $51.20 | $51.37 | $48.62 | 5,154 |
2018-11-29 | $51.19 | $51.61 | $51.14 | $51.60 | $48.84 | 1,689 |
2018-11-28 | $50.09 | $51.26 | $49.99 | $51.24 | $48.50 | 7,141 |
2018-11-27 | $50.31 | $50.32 | $50.21 | $50.21 | $47.52 | 1,629 |
2018-11-26 | $50.50 | $50.64 | $50.28 | $50.42 | $47.72 | 2,926 |
2018-11-23 | $49.73 | $50.22 | $49.73 | $50.22 | $47.53 | 2,140 |
2018-11-21 | $49.63 | $50.31 | $49.63 | $50.02 | $47.34 | 23,221 |
2018-11-20 | $49.98 | $49.98 | $49.32 | $49.32 | $46.68 | 41,311 |
2018-11-19 | $50.75 | $50.77 | $50.20 | $50.47 | $47.77 | 2,618 |
2018-11-16 | $50.88 | $51.24 | $50.73 | $51.14 | $48.40 | 2,669 |
2018-11-15 | $50.25 | $51.04 | $50.20 | $50.88 | $48.16 | 7,246 |
2018-11-14 | $50.74 | $50.85 | $50.72 | $50.85 | $48.13 | 2,337 |
2018-11-13 | $51.50 | $51.53 | $51.03 | $51.03 | $48.30 | 3,302 |
2018-11-12 | $51.96 | $51.96 | $51.39 | $51.39 | $48.64 | 1,833 |
2018-11-09 | $52.00 | $52.04 | $51.90 | $51.91 | $49.13 | 1,606 |
2018-11-08 | $52.89 | $53.11 | $52.77 | $52.85 | $50.02 | 2,706 |
2018-11-07 | $52.24 | $53.02 | $52.24 | $52.98 | $50.14 | 90,336 |
2018-11-06 | $51.99 | $52.15 | $51.99 | $52.15 | $49.36 | 1,170 |
2018-11-05 | $52.01 | $52.08 | $51.76 | $52.08 | $49.29 | 7,773 |
2018-11-02 | $51.82 | $51.86 | $51.66 | $51.86 | $49.08 | 1,537 |
2018-11-01 | $51.33 | $51.88 | $51.20 | $51.88 | $49.10 | 2,042 |
2018-10-31 | $51.26 | $51.36 | $51.26 | $51.36 | $48.61 | 141,506 |
2018-10-30 | $49.80 | $50.77 | $49.80 | $50.62 | $47.91 | 2,314 |
2018-10-29 | $50.59 | $50.59 | $49.91 | $49.91 | $47.24 | 1,981 |
2018-10-26 | $50.24 | $50.33 | $49.65 | $49.86 | $47.19 | 2,931 |
2018-10-25 | $49.71 | $50.73 | $49.71 | $50.73 | $48.01 | 14,039 |
2018-10-24 | $50.76 | $50.76 | $49.98 | $49.98 | $47.30 | 4,944 |
2018-10-23 | $50.85 | $51.29 | $50.85 | $51.29 | $48.54 | 1,307 |
2018-10-22 | $51.56 | $51.82 | $51.39 | $51.61 | $48.85 | 3,168 |
2018-10-19 | $51.95 | $51.95 | $51.46 | $51.46 | $48.70 | 3,988 |
2018-10-18 | $52.56 | $52.56 | $51.86 | $51.95 | $49.17 | 1,804 |
2018-10-17 | $52.75 | $52.75 | $52.27 | $52.64 | $49.82 | 2,367 |
2018-10-16 | $51.85 | $52.81 | $51.82 | $52.81 | $49.98 | 3,139 |
2018-10-15 | $51.35 | $51.73 | $51.17 | $51.73 | $48.96 | 2,948 |
2018-10-12 | $51.90 | $51.90 | $50.90 | $51.31 | $48.56 | 7,776 |
2018-10-11 | $51.92 | $52.02 | $51.25 | $51.31 | $48.56 | 2,667 |
2018-10-10 | $53.37 | $53.37 | $52.56 | $52.56 | $49.75 | 5,723 |
2018-10-09 | $53.45 | $53.56 | $53.42 | $53.56 | $50.69 | 1,513 |
2018-10-08 | $53.60 | $53.60 | $53.21 | $53.59 | $50.72 | 1,381 |
2018-10-05 | $54.09 | $54.09 | $53.30 | $53.74 | $50.86 | 5,453 |
2018-10-04 | $54.51 | $54.51 | $53.79 | $53.80 | $50.92 | 8,454 |
2018-10-03 | $54.55 | $54.86 | $54.55 | $54.81 | $51.88 | 2,073 |
2018-10-02 | $54.96 | $55.05 | $54.38 | $54.41 | $51.50 | 2,772 |
2018-10-01 | $55.93 | $55.93 | $54.92 | $54.99 | $52.05 | 2,836 |
2018-09-28 | $55.38 | $55.67 | $55.38 | $55.54 | $52.57 | 907 |
2018-09-27 | $55.49 | $55.49 | $55.36 | $55.36 | $52.40 | 2,612 |
2018-09-26 | $55.68 | $55.68 | $55.53 | $55.53 | $52.56 | 1,203 |
2018-09-25 | $55.69 | $55.69 | $55.69 | $55.69 | $52.71 | 355 |
2018-09-24 | $55.82 | $55.82 | $55.35 | $55.56 | $52.59 | 6,778 |
2018-09-21 | $56.20 | $56.30 | $55.75 | $55.75 | $52.77 | 1,227 |
2018-09-20 | $55.67 | $56.00 | $55.61 | $56.00 | $53.00 | 8,923 |
2018-09-19 | $56.04 | $56.04 | $55.42 | $55.54 | $52.57 | 8,717 |
2018-09-18 | $55.97 | $56.15 | $55.96 | $55.97 | $52.97 | 9,948 |
2018-09-17 | $56.55 | $56.55 | $55.76 | $55.82 | $52.83 | 10,201 |
2018-09-14 | $56.31 | $56.50 | $56.24 | $56.43 | $53.41 | 6,164 |
2018-09-13 | $56.16 | $56.30 | $56.13 | $56.27 | $53.26 | 27,773 |
2018-09-12 | $56.35 | $56.35 | $55.91 | $56.14 | $53.13 | 4,228 |
2018-09-11 | $56.20 | $56.51 | $56.20 | $56.35 | $53.33 | 4,344 |
2018-09-10 | $56.45 | $56.45 | $56.17 | $56.28 | $53.27 | 4,065 |
2018-09-07 | $56.30 | $56.49 | $56.01 | $56.15 | $53.14 | 6,243 |
2018-09-06 | $56.91 | $56.91 | $56.39 | $56.39 | $53.37 | 5,896 |
2018-09-05 | $56.94 | $56.94 | $56.61 | $56.61 | $53.58 | 965 |
2018-09-04 | $57.07 | $57.07 | $56.58 | $56.92 | $53.87 | 4,789 |
2018-08-31 | $56.86 | $57.00 | $56.86 | $56.99 | $53.79 | 3,046 |
2018-08-30 | $57.08 | $57.34 | $56.98 | $57.10 | $53.89 | 3,882 |
2018-08-29 | $57.10 | $57.34 | $57.10 | $57.27 | $54.05 | 6,241 |
2018-08-28 | $57.02 | $57.17 | $56.98 | $57.17 | $53.96 | 1,223 |
2018-08-27 | $57.25 | $57.28 | $57.07 | $57.15 | $53.94 | 6,551 |
2018-08-24 | $56.98 | $57.02 | $56.94 | $57.02 | $53.82 | 1,943 |
2018-08-23 | $56.98 | $57.06 | $56.67 | $56.80 | $53.61 | 3,797 |
2018-08-22 | $56.93 | $57.00 | $56.93 | $56.97 | $53.77 | 12,683 |
2018-08-21 | $56.54 | $57.01 | $56.54 | $57.01 | $53.81 | 1,600 |
2018-08-20 | $56.32 | $56.50 | $56.21 | $56.37 | $53.20 | 4,413 |
2018-08-17 | $55.89 | $56.01 | $55.89 | $56.01 | $52.86 | 605 |
2018-08-16 | $55.62 | $55.78 | $55.62 | $55.78 | $52.65 | 849 |
2018-08-15 | $55.44 | $55.44 | $55.26 | $55.26 | $52.16 | 428 |
2018-08-14 | $56.09 | $56.09 | $56.09 | $56.09 | $52.94 | 201 |
2018-08-13 | $55.92 | $55.92 | $55.50 | $55.50 | $52.38 | 647 |
2018-08-10 | $55.69 | $56.03 | $55.69 | $56.03 | $52.88 | 723 |
2018-08-09 | $55.75 | $56.12 | $55.75 | $56.01 | $52.86 | 462 |
2018-08-08 | $55.75 | $56.01 | $55.61 | $56.01 | $52.86 | 6,368 |
2018-08-07 | $56.14 | $56.18 | $55.96 | $55.96 | $52.82 | 1,175 |
2018-08-06 | $55.67 | $55.84 | $55.63 | $55.84 | $52.70 | 6,889 |
2018-08-03 | $55.67 | $55.67 | $55.44 | $55.47 | $52.35 | 5,071 |
2018-08-02 | $55.34 | $55.34 | $55.34 | $55.34 | $52.23 | 768 |
2018-08-01 | $55.09 | $55.09 | $55.00 | $55.07 | $51.98 | 472 |
2018-07-31 | $54.66 | $55.13 | $54.66 | $55.07 | $51.98 | 1,373 |
2018-07-30 | $54.79 | $54.79 | $54.49 | $54.49 | $51.43 | 3,178 |
2018-07-27 | $55.68 | $55.68 | $54.67 | $54.74 | $51.66 | 2,468 |
2018-07-26 | $55.26 | $55.62 | $55.26 | $55.53 | $52.41 | 2,495 |
2018-07-25 | $54.82 | $54.82 | $54.82 | $54.82 | $51.74 | 830 |
2018-07-24 | $55.86 | $55.86 | $54.89 | $54.89 | $51.81 | 1,482 |
2018-07-23 | $55.31 | $55.60 | $55.31 | $55.54 | $52.42 | 3,643 |
2018-07-20 | $55.83 | $55.83 | $55.58 | $55.58 | $52.46 | 5,324 |
2018-07-19 | $55.32 | $55.80 | $55.32 | $55.80 | $52.66 | 1,246 |
2018-07-18 | $55.34 | $55.39 | $55.13 | $55.39 | $52.28 | 2,229 |
2018-07-17 | $54.93 | $55.36 | $54.93 | $55.36 | $52.25 | 1,337 |
2018-07-16 | $55.19 | $55.19 | $54.93 | $54.93 | $51.84 | 655 |
2018-07-13 | $55.30 | $55.42 | $55.28 | $55.28 | $52.17 | 2,557 |
2018-07-12 | $55.21 | $55.31 | $54.97 | $55.31 | $52.20 | 2,145 |
2018-07-11 | $55.25 | $55.32 | $55.13 | $55.16 | $52.06 | 2,314 |
2018-07-10 | $55.88 | $55.88 | $55.34 | $55.34 | $52.23 | 1,263 |
2018-07-09 | $55.76 | $55.76 | $55.65 | $55.72 | $52.59 | 2,592 |
2018-07-06 | $55.42 | $55.45 | $55.35 | $55.41 | $52.30 | 3,368 |
2018-07-05 | $54.87 | $54.91 | $54.71 | $54.90 | $51.81 | 13,087 |
2018-07-03 | $54.54 | $54.78 | $54.52 | $54.52 | $51.46 | 3,748 |
2018-07-02 | $53.86 | $54.33 | $53.83 | $54.33 | $51.28 | 2,843 |
2018-06-29 | $54.36 | $54.42 | $54.10 | $54.10 | $51.06 | 2,352 |
2018-06-28 | $53.65 | $54.14 | $53.65 | $54.05 | $51.01 | 3,565 |
2018-06-27 | $54.58 | $54.69 | $53.76 | $53.76 | $50.74 | 4,875 |
2018-06-26 | $54.27 | $54.72 | $54.27 | $54.62 | $51.55 | 2,467 |
2018-06-25 | $55.29 | $55.29 | $54.00 | $54.25 | $51.20 | 9,401 |
2018-06-22 | $55.34 | $55.34 | $54.88 | $55.06 | $51.97 | 2,553 |
2018-06-21 | $55.54 | $55.54 | $54.92 | $55.04 | $51.95 | 2,548 |
2018-06-20 | $55.41 | $55.52 | $55.27 | $55.47 | $52.35 | 3,646 |
2018-06-19 | $54.99 | $55.12 | $54.60 | $55.10 | $52.00 | 3,024 |
2018-06-18 | $54.77 | $55.18 | $54.77 | $55.17 | $52.07 | 2,526 |
2018-06-15 | $54.93 | $54.95 | $54.63 | $54.92 | $51.83 | 4,313 |
2018-06-14 | $54.69 | $55.01 | $54.69 | $55.01 | $51.92 | 14,131 |
2018-06-13 | $55.11 | $55.11 | $54.72 | $54.81 | $51.73 | 2,262 |
2018-06-12 | $55.06 | $55.24 | $54.97 | $55.10 | $52.00 | 2,522 |
2018-06-11 | $55.07 | $55.10 | $54.88 | $54.99 | $51.90 | 2,686 |
2018-06-08 | $54.82 | $54.95 | $54.73 | $54.93 | $51.84 | 2,527 |
2018-06-07 | $55.09 | $55.09 | $54.53 | $54.71 | $51.64 | 4,743 |
2018-06-06 | $54.74 | $54.94 | $54.65 | $54.94 | $51.85 | 4,022 |
2018-06-05 | $54.28 | $54.71 | $54.28 | $54.71 | $51.64 | 3,243 |
2018-06-04 | $54.39 | $54.44 | $54.26 | $54.44 | $51.38 | 3,299 |
2018-06-01 | $54.14 | $54.19 | $54.00 | $54.11 | $51.06 | 3,271 |
2018-05-31 | $54.18 | $54.18 | $53.81 | $53.82 | $50.71 | 3,274 |
2018-05-30 | $54.05 | $54.36 | $54.05 | $54.25 | $51.11 | 4,154 |
2018-05-29 | $53.33 | $53.64 | $53.32 | $53.33 | $50.24 | 2,062 |
2018-05-25 | $53.40 | $53.59 | $53.40 | $53.56 | $50.46 | 2,740 |
2018-05-24 | $53.59 | $53.65 | $53.21 | $53.55 | $50.45 | 3,133 |
2018-05-23 | $53.40 | $53.52 | $53.31 | $53.52 | $50.42 | 2,273 |
2018-05-22 | $53.95 | $53.95 | $53.44 | $53.46 | $50.37 | 2,776 |
2018-05-21 | $53.56 | $53.76 | $53.56 | $53.75 | $50.64 | 3,311 |
2018-05-18 | $53.37 | $53.42 | $53.31 | $53.36 | $50.27 | 3,382 |
2018-05-17 | $53.00 | $53.30 | $53.00 | $53.26 | $50.18 | 5,545 |
2018-05-16 | $52.71 | $53.13 | $52.71 | $52.97 | $49.90 | 22,456 |
2018-05-15 | $52.50 | $52.53 | $52.28 | $52.47 | $49.43 | 14,602 |
2018-05-14 | $52.76 | $52.78 | $52.51 | $52.57 | $49.53 | 151,538 |
2018-05-11 | $52.51 | $52.51 | $52.51 | $52.51 | $49.47 | 451 |
2018-05-10 | $52.33 | $52.64 | $52.33 | $52.53 | $49.49 | 2,788 |
2018-05-09 | $51.93 | $52.28 | $51.82 | $52.19 | $49.17 | 3,319 |
2018-05-08 | $51.67 | $51.94 | $51.67 | $51.92 | $48.92 | 2,690 |
2018-05-07 | $51.69 | $52.00 | $51.65 | $51.77 | $48.77 | 3,557 |
2018-05-04 | $51.21 | $51.70 | $51.21 | $51.48 | $48.50 | 2,246 |
2018-05-03 | $50.72 | $50.84 | $50.35 | $50.84 | $47.90 | 3,853 |
2018-05-02 | $50.79 | $51.24 | $50.79 | $50.92 | $47.97 | 3,608 |
2018-05-01 | $50.65 | $50.65 | $50.26 | $50.42 | $47.50 | 3,794 |
2018-04-30 | $51.25 | $51.25 | $50.68 | $50.68 | $47.75 | 3,893 |
2018-04-27 | $51.08 | $51.16 | $51.08 | $51.10 | $48.14 | 3,323 |
2018-04-26 | $50.96 | $50.96 | $50.87 | $50.87 | $47.93 | 691 |
2018-04-25 | $51.11 | $51.11 | $50.98 | $50.98 | $48.03 | 519 |
2018-04-24 | $51.51 | $51.51 | $50.90 | $51.15 | $48.19 | 3,967 |
2018-04-23 | $51.70 | $51.70 | $51.20 | $51.44 | $48.46 | 5,136 |
2018-04-20 | $51.45 | $51.64 | $51.43 | $51.55 | $48.57 | 4,718 |
2018-04-19 | $52.06 | $52.06 | $51.77 | $51.79 | $48.79 | 186,678 |
2018-04-18 | $52.14 | $52.39 | $52.14 | $52.22 | $49.20 | 3,217 |
2018-04-17 | $51.86 | $52.20 | $51.86 | $52.11 | $49.09 | 2,498 |
2018-04-16 | $51.70 | $51.70 | $51.19 | $51.58 | $48.60 | 7,845 |
2018-04-13 | $50.98 | $51.20 | $50.84 | $50.99 | $48.04 | 5,575 |
2018-04-12 | $51.09 | $51.27 | $51.09 | $51.12 | $48.16 | 2,521 |
2018-04-11 | $50.69 | $50.97 | $50.69 | $50.83 | $47.89 | 4,390 |
2018-04-10 | $50.59 | $50.96 | $50.59 | $50.81 | $47.87 | 2,693 |
2018-04-09 | $50.41 | $50.63 | $50.05 | $50.05 | $47.15 | 3,659 |
2018-04-06 | $50.75 | $50.75 | $50.47 | $50.47 | $47.55 | 719 |
2018-04-05 | $50.98 | $51.00 | $50.79 | $50.98 | $48.03 | 3,160 |
2018-04-04 | $49.60 | $50.67 | $49.60 | $50.57 | $47.64 | 3,379 |
2018-04-03 | $49.60 | $50.08 | $49.60 | $50.02 | $47.13 | 3,007 |
2018-04-02 | $50.31 | $50.33 | $48.98 | $49.28 | $46.43 | 7,654 |
2018-03-29 | $50.15 | $50.69 | $50.15 | $50.37 | $47.46 | 3,129 |
2018-03-28 | $50.04 | $50.04 | $49.75 | $49.79 | $46.91 | 6,120 |
2018-03-27 | $50.45 | $50.67 | $50.33 | $50.67 | $47.74 | 1,967 |
2018-03-26 | $50.13 | $50.62 | $49.71 | $50.59 | $47.66 | 5,783 |
2018-03-23 | $50.72 | $50.72 | $50.12 | $50.12 | $47.21 | 1,597 |
2018-03-22 | $51.35 | $51.50 | $50.52 | $50.58 | $47.65 | 3,836 |
2018-03-21 | $51.44 | $51.69 | $51.44 | $51.65 | $48.66 | 3,020 |
2018-03-20 | $51.48 | $51.49 | $51.25 | $51.38 | $48.41 | 4,798 |
2018-03-19 | $51.64 | $51.64 | $50.98 | $51.05 | $48.10 | 1,992 |
2018-03-16 | $51.34 | $51.82 | $51.34 | $51.77 | $48.77 | 5,865 |
2018-03-15 | $51.38 | $51.38 | $51.38 | $51.38 | $48.41 | 2,277 |
2018-03-14 | $52.03 | $52.03 | $51.51 | $51.58 | $48.60 | 3,818 |
2018-03-13 | $52.32 | $52.32 | $51.71 | $51.80 | $48.80 | 2,138 |
2018-03-12 | $51.85 | $52.12 | $51.85 | $52.03 | $49.02 | 3,733 |
2018-03-09 | $51.23 | $51.83 | $51.23 | $51.83 | $48.83 | 1,373 |
2018-03-08 | $50.98 | $51.02 | $50.91 | $51.02 | $48.07 | 1,101 |
2018-03-07 | $50.27 | $51.14 | $50.27 | $51.06 | $48.11 | 3,657 |
2018-03-06 | $50.35 | $50.63 | $49.95 | $50.62 | $47.69 | 5,001 |
2018-03-05 | $49.64 | $50.12 | $49.49 | $50.12 | $47.22 | 3,369 |
2018-03-02 | $48.73 | $49.64 | $48.73 | $49.51 | $46.64 | 5,362 |
2018-03-01 | $49.52 | $49.53 | $48.80 | $49.09 | $46.25 | 5,945 |
2018-02-28 | $51.61 | $51.61 | $49.31 | $49.34 | $46.47 | 1,836 |
2018-02-27 | $50.91 | $50.94 | $50.12 | $50.12 | $47.20 | 4,953 |
2018-02-26 | $50.61 | $50.81 | $50.41 | $50.77 | $47.81 | 4,184 |
2018-02-23 | $50.22 | $50.52 | $50.02 | $50.52 | $47.58 | 5,719 |
2018-02-22 | $50.22 | $50.45 | $50.04 | $50.04 | $47.13 | 911 |
2018-02-21 | $50.16 | $50.62 | $50.14 | $50.14 | $47.22 | 7,199 |
2018-02-20 | $50.20 | $50.20 | $50.00 | $50.00 | $47.09 | 3,446 |
2018-02-16 | $50.25 | $50.53 | $50.25 | $50.37 | $47.44 | 6,398 |
2018-02-15 | $49.75 | $50.17 | $49.48 | $50.17 | $47.25 | 5,196 |
2018-02-14 | $48.69 | $49.66 | $48.69 | $49.58 | $46.69 | 20,133 |
2018-02-13 | $48.48 | $48.81 | $48.34 | $48.78 | $45.94 | 3,502 |
2018-02-12 | $48.36 | $48.82 | $48.25 | $48.63 | $45.80 | 5,190 |
2018-02-09 | $48.26 | $48.58 | $47.00 | $48.16 | $45.36 | 5,271 |
2018-02-08 | $49.57 | $49.57 | $47.97 | $48.11 | $45.31 | 11,091 |
2018-02-07 | $49.44 | $49.46 | $49.40 | $49.40 | $46.52 | 2,967 |
2018-02-06 | $48.32 | $49.62 | $48.23 | $49.33 | $46.46 | 6,981 |
2018-02-05 | $50.47 | $50.48 | $48.94 | $48.98 | $46.13 | 4,814 |
2018-02-02 | $51.70 | $51.70 | $50.67 | $50.76 | $47.80 | 20,522 |
2018-02-01 | $51.64 | $51.95 | $51.52 | $51.86 | $48.84 | 5,353 |
2018-01-31 | $52.21 | $52.21 | $51.63 | $51.77 | $48.76 | 7,769 |
2018-01-30 | $52.40 | $52.40 | $51.93 | $52.09 | $49.06 | 5,226 |
2018-01-29 | $52.72 | $52.79 | $52.40 | $52.43 | $49.38 | 6,375 |
2018-01-26 | $53.15 | $53.15 | $52.55 | $52.85 | $49.77 | 4,680 |
2018-01-25 | $52.98 | $52.98 | $52.40 | $52.65 | $49.58 | 3,708 |
2018-01-24 | $53.15 | $53.15 | $52.44 | $52.66 | $49.59 | 9,020 |
2018-01-23 | $52.83 | $53.02 | $52.70 | $52.96 | $49.88 | 4,418 |
2018-01-22 | $52.69 | $52.71 | $52.54 | $52.67 | $49.60 | 4,319 |
2018-01-19 | $52.19 | $52.72 | $52.14 | $52.72 | $49.65 | 8,187 |
2018-01-18 | $52.34 | $52.34 | $52.01 | $52.05 | $49.02 | 8,109 |
2018-01-17 | $52.05 | $52.48 | $51.99 | $52.41 | $49.36 | 6,917 |
2018-01-16 | $52.54 | $52.66 | $51.70 | $51.77 | $48.76 | 10,941 |
2018-01-12 | $52.31 | $52.52 | $52.21 | $52.29 | $49.25 | 5,514 |
2018-01-11 | $51.52 | $52.21 | $51.52 | $52.18 | $49.14 | 5,414 |
2018-01-10 | $51.51 | $51.51 | $51.26 | $51.32 | $48.33 | 3,897 |
2018-01-09 | $51.77 | $51.77 | $51.51 | $51.51 | $48.51 | 4,496 |
2018-01-08 | $51.54 | $51.69 | $51.29 | $51.64 | $48.63 | 7,169 |
2018-01-05 | $51.50 | $51.53 | $51.26 | $51.53 | $48.53 | 7,151 |
2018-01-04 | $51.53 | $51.53 | $51.18 | $51.28 | $48.29 | 10,297 |
2018-01-03 | $51.21 | $51.27 | $50.97 | $51.15 | $48.17 | 3,778 |
2018-01-02 | $51.05 | $51.16 | $50.96 | $51.15 | $48.17 | 3,675 |
2017-12-29 | $51.20 | $51.20 | $50.73 | $50.73 | $47.78 | 4,787 |
2017-12-28 | $51.03 | $51.12 | $50.94 | $51.12 | $48.14 | 2,669 |
2017-12-27 | $51.08 | $51.12 | $50.82 | $50.93 | $47.96 | 2,707 |
2017-12-26 | $50.90 | $50.98 | $50.86 | $50.93 | $47.96 | 3,952 |
2017-12-22 | $50.86 | $50.99 | $50.83 | $50.94 | $47.97 | 5,866 |
2017-12-21 | $51.14 | $51.21 | $51.04 | $51.04 | $48.03 | 4,974 |
2017-12-20 | $51.08 | $51.08 | $50.87 | $50.92 | $47.87 | 6,144 |
2017-12-19 | $51.35 | $51.35 | $50.74 | $50.79 | $47.75 | 8,519 |
2017-12-18 | $51.12 | $51.34 | $51.05 | $51.15 | $48.09 | 4,814 |
2017-12-15 | $50.53 | $50.95 | $50.53 | $50.75 | $47.49 | 2,766 |
2017-12-14 | $50.60 | $50.60 | $49.94 | $50.01 | $46.80 | 11,043 |
2017-12-13 | $50.63 | $50.80 | $50.53 | $50.53 | $47.29 | 2,875 |
2017-12-12 | $50.60 | $50.61 | $50.36 | $50.36 | $47.13 | 3,648 |
2017-12-11 | $50.63 | $50.63 | $50.43 | $50.49 | $47.25 | 2,825 |
2017-12-08 | $50.73 | $50.73 | $50.50 | $50.50 | $47.26 | 516 |
2017-12-07 | $50.49 | $50.72 | $50.47 | $50.55 | $47.31 | 2,274 |
2017-12-06 | $50.28 | $50.31 | $50.22 | $50.23 | $47.01 | 2,469 |
2017-12-05 | $50.68 | $50.80 | $50.42 | $50.43 | $47.19 | 2,796 |
2017-12-04 | $51.63 | $51.63 | $50.71 | $50.73 | $47.48 | 3,632 |
2017-12-01 | $51.38 | $51.38 | $49.94 | $51.00 | $47.73 | 3,573 |
2017-11-30 | $51.36 | $51.36 | $51.16 | $51.28 | $47.94 | 2,165 |
2017-11-29 | $51.47 | $51.50 | $51.13 | $51.18 | $47.85 | 17,296 |
2017-11-28 | $50.90 | $51.27 | $50.90 | $51.27 | $47.93 | 116,468 |
2017-11-27 | $50.90 | $50.90 | $50.60 | $50.60 | $47.31 | 53,884 |
2017-11-24 | $50.99 | $50.99 | $50.79 | $50.79 | $47.48 | 1,609 |
2017-11-22 | $51.11 | $51.11 | $50.83 | $50.83 | $47.52 | 4,394 |
2017-11-21 | $50.62 | $50.93 | $50.62 | $50.93 | $47.61 | 5,286 |
2017-11-20 | $50.13 | $50.33 | $50.03 | $50.33 | $47.05 | 4,655 |
2017-11-17 | $49.72 | $50.08 | $49.72 | $49.95 | $46.70 | 3,216 |
2017-11-16 | $49.67 | $49.94 | $49.67 | $49.80 | $46.56 | 8,488 |
2017-11-15 | $49.19 | $49.19 | $49.03 | $49.08 | $45.89 | 2,989 |
2017-11-14 | $49.21 | $49.41 | $49.20 | $49.37 | $46.16 | 18,126 |
2017-11-13 | $49.08 | $49.40 | $49.04 | $49.38 | $46.17 | 2,503 |
2017-11-10 | $49.49 | $49.49 | $49.33 | $49.33 | $46.12 | 823 |
2017-11-09 | $49.28 | $49.56 | $49.26 | $49.38 | $46.17 | 3,237 |
2017-11-08 | $49.43 | $49.67 | $49.17 | $49.60 | $46.37 | 4,331 |
2017-11-07 | $49.91 | $49.98 | $49.23 | $49.41 | $46.19 | 7,521 |
2017-11-06 | $49.95 | $49.97 | $49.77 | $49.83 | $46.59 | 7,622 |
2017-11-03 | $50.02 | $50.02 | $49.83 | $49.85 | $46.61 | 4,633 |
2017-11-02 | $49.92 | $50.08 | $49.81 | $50.02 | $46.76 | 8,214 |
2017-11-01 | $50.32 | $50.37 | $49.81 | $49.81 | $46.57 | 50,622 |
2017-10-31 | $50.08 | $50.08 | $50.08 | $50.08 | $46.82 | 148 |
2017-10-30 | $50.23 | $50.23 | $49.54 | $49.66 | $46.43 | 3,630 |
2017-10-27 | $50.18 | $50.33 | $50.18 | $50.31 | $47.04 | 3,605 |
2017-10-26 | $50.03 | $50.03 | $49.92 | $49.96 | $46.71 | 50,716 |
VictoryShares USAA MSCI USA Small Cap Value Momentum ETF (USVM) News Headlines
Recent VictoryShares USAA MSCI USA Small Cap Value Momentum ETF (USVM) News
Similar Companies to VictoryShares USAA MSCI USA Small Cap Value Momentum ETF (USVM) 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 | -- | -- | -- |