Invesco S&P MidCap Quality ETF (XMHQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$88.36 ($0.67) 0.76%
Invesco S&P MidCap Quality ETF - Daily Information
Click for more stock information on Invesco S&P MidCap Quality ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $88.15 |
Previous Close | $88.36 |
High | $88.82 |
Low | $87.46 |
Adjusted Open | $88.15 |
Previous Adjusted Close | $88.36 |
Adjusted High | $88.82 |
Adjusted Low | $87.46 |
About Invesco S&P MidCap Quality ETF (XMHQ)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) first calculates the quality score of each security in the S&P MidCap 400® Index (the “Parent Index”). Each component stock’s quality score is based on a composite of the following three equally-weighted factors: (1) return-on-equity (calculated as the company’s trailing 12-month earnings per share divided by the company’s latest book value per share); (2) accruals ratio (computed using the change of the company’s net operating assets over the last year divided by the company’s average net operating assets over the last two years); and (3) financial leverage ratio (calculated as the company’s latest total debt divided by the company’s book value). Based on this criteria, S&P DJI selects the 80 stocks from the Parent Index with the highest quality score for inclusion in the Underlying Index. S&P DJI weights each component stock of the Underlying Index by the total of its quality score multiplied by its market capitalization subject to security and sector constraints. As of June 30, 2020, the Underlying Index was comprised of 80 constituents with market capitalizations ranging from $1.2 billion to $14.0 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the industrials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P MidCap Quality ETF (XMHQ)
Historical Stock Data for Invesco S&P MidCap Quality ETF (XMHQ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $88.15 | $88.82 | $87.46 | $88.36 | $88.36 | 690,679 |
2025-04-16 | $88.43 | $88.98 | $86.66 | $87.69 | $87.69 | 4,084,172 |
2025-04-15 | $89.16 | $89.94 | $88.65 | $88.91 | $88.91 | 327,668 |
2025-04-14 | $89.70 | $89.70 | $87.88 | $89.06 | $89.06 | 549,101 |
2025-04-11 | $86.67 | $88.55 | $85.46 | $88.39 | $88.39 | 422,057 |
2025-04-10 | $87.39 | $87.99 | $84.49 | $86.86 | $86.86 | 502,493 |
2025-04-09 | $81.32 | $90.31 | $81.32 | $89.58 | $89.58 | 637,132 |
2025-04-08 | $86.45 | $86.88 | $81.18 | $82.17 | $82.17 | 2,221,443 |
2025-04-07 | $81.89 | $87.42 | $80.60 | $83.71 | $83.71 | 1,151,038 |
2025-04-04 | $85.52 | $86.94 | $83.28 | $84.95 | $84.95 | 1,695,814 |
2025-04-03 | $89.81 | $90.36 | $88.03 | $88.57 | $88.57 | 506,744 |
2025-04-02 | $91.33 | $94.19 | $91.11 | $93.95 | $93.95 | 272,312 |
2025-04-01 | $91.53 | $92.74 | $90.82 | $92.58 | $92.58 | 339,655 |
2025-03-31 | $90.27 | $92.17 | $89.59 | $91.53 | $91.53 | 273,130 |
2025-03-28 | $93.15 | $93.31 | $91.20 | $91.52 | $91.52 | 319,431 |
2025-03-27 | $93.61 | $94.11 | $92.89 | $93.22 | $93.22 | 258,974 |
2025-03-26 | $94.92 | $95.17 | $93.57 | $93.64 | $93.64 | 368,773 |
2025-03-25 | $94.77 | $95.22 | $94.14 | $94.76 | $94.76 | 315,739 |
2025-03-24 | $93.37 | $94.74 | $93.37 | $94.61 | $94.61 | 333,668 |
2025-03-21 | $91.36 | $92.38 | $91.13 | $92.31 | $92.13 | 403,886 |
2025-03-20 | $92.35 | $93.78 | $92.35 | $92.68 | $92.49 | 250,639 |
2025-03-19 | $91.74 | $93.70 | $91.49 | $93.30 | $93.11 | 413,746 |
2025-03-18 | $92.50 | $92.51 | $91.72 | $91.93 | $91.75 | 309,350 |
2025-03-17 | $91.54 | $93.37 | $91.54 | $93.03 | $92.84 | 319,398 |
2025-03-14 | $90.50 | $91.73 | $90.24 | $91.68 | $91.50 | 360,035 |
2025-03-13 | $90.76 | $90.76 | $88.70 | $89.18 | $89.00 | 666,303 |
2025-03-12 | $92.60 | $92.87 | $90.60 | $91.07 | $90.89 | 522,424 |
2025-03-11 | $91.94 | $92.63 | $90.64 | $91.26 | $91.08 | 499,459 |
2025-03-10 | $92.56 | $93.47 | $91.26 | $92.11 | $91.93 | 670,514 |
2025-03-07 | $92.49 | $93.80 | $91.09 | $93.59 | $93.40 | 499,101 |
2025-03-06 | $92.89 | $93.75 | $91.97 | $92.66 | $92.47 | 457,167 |
2025-03-05 | $92.59 | $94.11 | $92.15 | $93.95 | $93.76 | 502,363 |
2025-03-04 | $92.57 | $94.04 | $91.15 | $92.64 | $92.45 | 512,613 |
2025-03-03 | $96.41 | $96.62 | $93.35 | $93.84 | $93.65 | 378,255 |
2025-02-28 | $94.98 | $96.06 | $94.54 | $96.06 | $95.87 | 320,727 |
2025-02-27 | $96.87 | $97.10 | $95.22 | $95.31 | $95.12 | 386,063 |
2025-02-26 | $97.00 | $98.11 | $96.62 | $96.83 | $96.64 | 210,237 |
2025-02-25 | $95.97 | $96.96 | $95.20 | $96.36 | $96.17 | 288,330 |
2025-02-24 | $96.56 | $96.86 | $95.10 | $96.00 | $95.81 | 324,429 |
2025-02-21 | $99.81 | $99.90 | $96.11 | $96.29 | $96.10 | 784,755 |
2025-02-20 | $99.63 | $99.77 | $98.39 | $99.02 | $98.82 | 309,377 |
2025-02-19 | $99.90 | $100.33 | $99.51 | $99.94 | $99.74 | 497,294 |
2025-02-18 | $100.28 | $100.71 | $100.04 | $100.71 | $100.51 | 571,551 |
2025-02-14 | $100.73 | $100.73 | $99.91 | $100.24 | $100.04 | 329,962 |
2025-02-13 | $99.57 | $100.50 | $99.35 | $100.50 | $100.30 | 901,247 |
2025-02-12 | $98.34 | $99.16 | $98.16 | $98.85 | $98.65 | 346,349 |
2025-02-11 | $100.37 | $100.37 | $99.38 | $99.78 | $99.58 | 408,734 |
2025-02-10 | $101.46 | $101.46 | $100.59 | $100.96 | $100.76 | 531,029 |
2025-02-07 | $101.99 | $102.20 | $100.54 | $100.82 | $100.62 | 408,729 |
2025-02-06 | $101.72 | $101.97 | $100.79 | $101.59 | $101.39 | 327,821 |
2025-02-05 | $100.98 | $101.26 | $100.24 | $101.14 | $100.94 | 405,493 |
2025-02-04 | $100.14 | $100.63 | $99.82 | $100.51 | $100.31 | 590,782 |
2025-02-03 | $98.97 | $100.35 | $98.25 | $99.92 | $99.72 | 466,951 |
2025-01-31 | $102.59 | $102.67 | $101.01 | $101.24 | $101.04 | 368,757 |
2025-01-30 | $101.95 | $102.87 | $101.65 | $102.36 | $102.16 | 350,820 |
2025-01-29 | $101.86 | $102.20 | $100.68 | $101.12 | $100.92 | 285,845 |
2025-01-28 | $102.42 | $102.89 | $101.66 | $102.57 | $102.36 | 443,261 |
2025-01-27 | $102.28 | $103.06 | $101.62 | $101.97 | $101.77 | 378,797 |
2025-01-24 | $104.09 | $104.16 | $103.47 | $103.87 | $103.87 | 709,210 |
2025-01-23 | $103.55 | $104.09 | $102.83 | $104.04 | $104.04 | 710,211 |
2025-01-22 | $104.36 | $104.47 | $103.62 | $103.88 | $103.88 | 433,527 |
2025-01-21 | $103.29 | $104.10 | $103.04 | $103.94 | $103.94 | 796,594 |
2025-01-17 | $103.09 | $103.09 | $102.13 | $102.32 | $102.32 | 462,679 |
2025-01-16 | $101.31 | $102.26 | $100.91 | $102.03 | $102.03 | 374,466 |
2025-01-15 | $101.72 | $101.81 | $100.75 | $101.19 | $101.19 | 382,424 |
2025-01-14 | $99.13 | $99.65 | $98.44 | $99.51 | $99.51 | 364,809 |
2025-01-13 | $97.01 | $98.17 | $96.54 | $98.11 | $98.11 | 373,696 |
2025-01-10 | $98.36 | $98.45 | $97.51 | $98.00 | $98.00 | 658,618 |
2025-01-08 | $98.41 | $99.36 | $97.85 | $99.30 | $99.30 | 386,869 |
2025-01-07 | $100.15 | $100.15 | $98.32 | $98.88 | $98.88 | 567,260 |
2025-01-06 | $100.26 | $100.98 | $99.55 | $99.82 | $99.82 | 452,054 |
2025-01-03 | $98.89 | $99.83 | $98.26 | $99.69 | $99.69 | 1,019,848 |
2025-01-02 | $99.25 | $99.69 | $97.91 | $98.42 | $98.42 | 340,603 |
2024-12-31 | $99.06 | $99.23 | $98.26 | $98.47 | $98.47 | 315,519 |
2024-12-30 | $98.91 | $99.24 | $97.66 | $98.63 | $98.63 | 851,903 |
2024-12-27 | $100.00 | $100.44 | $98.79 | $99.57 | $99.57 | 307,142 |
2024-12-26 | $99.96 | $100.80 | $99.69 | $100.67 | $100.67 | 204,000 |
2024-12-24 | $99.62 | $100.33 | $99.35 | $100.33 | $100.33 | 178,764 |
2024-12-23 | $99.44 | $99.72 | $98.71 | $99.54 | $99.54 | 373,100 |
2024-12-20 | $98.83 | $100.89 | $98.70 | $99.78 | $99.59 | 433,641 |
2024-12-19 | $100.53 | $101.01 | $99.24 | $99.43 | $99.24 | 559,382 |
2024-12-18 | $104.30 | $104.63 | $99.60 | $99.64 | $99.45 | 358,765 |
2024-12-17 | $104.97 | $105.32 | $103.86 | $104.11 | $103.91 | 289,397 |
2024-12-16 | $105.85 | $106.34 | $105.33 | $105.45 | $105.25 | 268,908 |
2024-12-13 | $106.84 | $106.91 | $105.39 | $105.93 | $105.73 | 317,714 |
2024-12-12 | $107.06 | $107.26 | $106.60 | $106.76 | $106.56 | 265,523 |
2024-12-11 | $107.42 | $107.63 | $106.77 | $107.26 | $107.05 | 246,993 |
2024-12-10 | $107.28 | $107.28 | $106.01 | $106.26 | $106.06 | 263,509 |
2024-12-09 | $108.54 | $108.54 | $107.41 | $107.52 | $107.31 | 384,507 |
2024-12-06 | $108.54 | $108.79 | $107.62 | $108.03 | $107.82 | 257,748 |
2024-12-05 | $109.11 | $109.11 | $107.74 | $107.80 | $107.59 | 230,414 |
2024-12-04 | $108.92 | $109.15 | $108.36 | $108.93 | $108.72 | 413,581 |
2024-12-03 | $108.39 | $108.55 | $107.55 | $108.35 | $108.14 | 384,771 |
2024-12-02 | $108.18 | $108.45 | $107.53 | $108.18 | $107.97 | 309,441 |
2024-11-29 | $108.43 | $108.99 | $108.02 | $108.14 | $108.14 | 77,424 |
2024-11-27 | $108.90 | $109.47 | $107.63 | $107.89 | $107.89 | 376,891 |
2024-11-26 | $109.01 | $109.04 | $107.71 | $108.44 | $108.44 | 480,969 |
2024-11-25 | $107.96 | $109.79 | $107.96 | $109.35 | $109.35 | 396,886 |
2024-11-22 | $105.89 | $106.96 | $105.89 | $106.90 | $106.90 | 425,943 |
2024-11-21 | $104.60 | $105.64 | $103.79 | $105.30 | $105.30 | 367,047 |
2024-11-20 | $103.36 | $103.89 | $102.73 | $103.85 | $103.85 | 489,139 |
2024-11-19 | $101.46 | $102.62 | $101.23 | $102.25 | $102.25 | 380,685 |
2024-11-18 | $102.31 | $102.73 | $102.02 | $102.36 | $102.36 | 384,465 |
2024-11-15 | $103.60 | $103.62 | $102.05 | $102.16 | $102.16 | 404,324 |
2024-11-14 | $105.04 | $105.14 | $103.29 | $103.64 | $103.64 | 305,016 |
2024-11-13 | $105.85 | $106.07 | $104.63 | $104.71 | $104.71 | 281,190 |
2024-11-12 | $106.07 | $106.54 | $104.93 | $105.44 | $105.44 | 674,957 |
2024-11-11 | $106.47 | $106.70 | $105.92 | $106.43 | $106.43 | 280,939 |
2024-11-08 | $105.42 | $105.79 | $105.10 | $105.69 | $105.69 | 424,371 |
2024-11-07 | $105.53 | $105.88 | $105.07 | $105.36 | $105.36 | 368,149 |
2024-11-06 | $105.00 | $105.44 | $103.75 | $105.38 | $105.38 | 443,017 |
2024-11-05 | $99.64 | $101.79 | $99.57 | $101.79 | $101.79 | 209,496 |
2024-11-04 | $99.10 | $100.58 | $99.04 | $99.81 | $99.81 | 235,424 |
2024-11-01 | $99.43 | $99.93 | $99.00 | $99.14 | $99.14 | 216,996 |
2024-10-31 | $99.81 | $100.16 | $98.80 | $98.86 | $98.86 | 269,469 |
2024-10-30 | $100.44 | $101.44 | $100.02 | $100.03 | $100.03 | 202,642 |
2024-10-29 | $100.01 | $101.03 | $99.40 | $101.03 | $101.03 | 219,834 |
2024-10-28 | $100.59 | $101.32 | $100.59 | $100.80 | $100.80 | 208,138 |
2024-10-25 | $101.62 | $101.62 | $99.59 | $99.91 | $99.91 | 245,139 |
2024-10-24 | $101.39 | $101.61 | $100.83 | $101.19 | $101.19 | 268,795 |
2024-10-23 | $101.57 | $101.78 | $100.25 | $100.96 | $100.96 | 226,674 |
2024-10-22 | $102.90 | $102.90 | $101.70 | $102.11 | $102.11 | 411,291 |
2024-10-21 | $105.15 | $105.15 | $103.60 | $103.79 | $103.79 | 219,908 |
2024-10-18 | $105.14 | $105.25 | $104.63 | $105.13 | $105.13 | 185,566 |
2024-10-17 | $105.10 | $105.10 | $104.37 | $104.90 | $104.90 | 213,654 |
2024-10-16 | $104.60 | $105.21 | $104.30 | $104.73 | $104.73 | 224,170 |
2024-10-15 | $104.34 | $105.26 | $103.90 | $103.90 | $103.90 | 372,499 |
2024-10-14 | $103.76 | $104.58 | $103.46 | $104.46 | $104.46 | 186,433 |
2024-10-11 | $102.43 | $103.79 | $102.43 | $103.51 | $103.51 | 192,523 |
2024-10-10 | $102.13 | $102.40 | $101.41 | $102.20 | $102.20 | 355,976 |
2024-10-09 | $101.81 | $102.87 | $101.61 | $102.60 | $102.60 | 274,237 |
2024-10-08 | $101.49 | $102.14 | $101.16 | $101.64 | $101.64 | 272,597 |
2024-10-07 | $101.96 | $101.96 | $100.88 | $101.49 | $101.49 | 199,621 |
2024-10-04 | $102.80 | $102.95 | $101.65 | $102.46 | $102.46 | 197,220 |
2024-10-03 | $101.53 | $101.87 | $101.05 | $101.65 | $101.65 | 238,572 |
2024-10-02 | $101.80 | $102.45 | $101.33 | $101.98 | $101.98 | 308,106 |
2024-10-01 | $102.58 | $102.62 | $100.94 | $101.90 | $101.90 | 281,027 |
2024-09-30 | $102.00 | $102.68 | $101.53 | $102.58 | $102.58 | 418,254 |
2024-09-27 | $102.81 | $103.36 | $101.93 | $102.40 | $102.40 | 633,697 |
2024-09-26 | $102.42 | $102.73 | $101.57 | $102.12 | $102.12 | 350,789 |
2024-09-25 | $102.50 | $102.50 | $101.06 | $101.29 | $101.29 | 370,466 |
2024-09-24 | $102.97 | $103.07 | $102.09 | $102.47 | $102.47 | 199,546 |
2024-09-23 | $102.18 | $102.69 | $101.70 | $102.65 | $102.65 | 357,453 |
2024-09-20 | $102.06 | $102.24 | $101.48 | $101.88 | $101.74 | 304,041 |
2024-09-19 | $103.01 | $103.01 | $101.49 | $102.51 | $102.36 | 257,194 |
2024-09-18 | $100.73 | $102.36 | $100.14 | $100.68 | $100.54 | 251,288 |
2024-09-17 | $100.75 | $101.12 | $99.97 | $100.57 | $100.43 | 241,164 |
2024-09-16 | $99.28 | $100.12 | $99.23 | $100.12 | $99.98 | 231,003 |
2024-09-13 | $98.12 | $99.48 | $98.00 | $99.07 | $99.07 | 707,557 |
2024-09-12 | $96.77 | $97.47 | $96.13 | $97.18 | $97.18 | 266,538 |
2024-09-11 | $95.54 | $96.42 | $93.96 | $96.36 | $96.36 | 314,576 |
2024-09-10 | $95.98 | $95.98 | $94.89 | $95.58 | $95.58 | 197,300 |
2024-09-09 | $95.53 | $96.43 | $95.40 | $95.69 | $95.69 | 275,619 |
2024-09-06 | $96.19 | $96.98 | $94.83 | $95.04 | $95.04 | 267,286 |
2024-09-05 | $97.15 | $97.15 | $95.72 | $96.10 | $96.10 | 307,257 |
2024-09-04 | $97.12 | $97.71 | $96.56 | $97.02 | $97.02 | 251,790 |
2024-09-03 | $100.46 | $100.80 | $97.40 | $97.77 | $97.77 | 397,611 |
2024-08-30 | $100.81 | $101.16 | $99.77 | $101.14 | $101.14 | 143,391 |
2024-08-29 | $100.66 | $101.35 | $99.97 | $100.32 | $100.32 | 232,010 |
2024-08-28 | $100.51 | $100.89 | $99.88 | $100.39 | $100.39 | 200,628 |
2024-08-27 | $100.72 | $101.03 | $100.34 | $100.78 | $100.78 | 253,762 |
2024-08-26 | $102.40 | $102.45 | $101.25 | $101.30 | $101.30 | 212,677 |
2024-08-23 | $100.28 | $102.09 | $100.23 | $101.84 | $101.84 | 257,127 |
2024-08-22 | $100.45 | $100.68 | $99.44 | $99.75 | $99.75 | 261,215 |
2024-08-21 | $99.45 | $100.56 | $99.19 | $100.55 | $100.55 | 214,519 |
2024-08-20 | $99.59 | $99.74 | $98.32 | $98.71 | $98.71 | 426,514 |
2024-08-19 | $98.98 | $99.62 | $98.83 | $99.56 | $99.56 | 279,538 |
2024-08-16 | $98.61 | $99.09 | $98.27 | $98.80 | $98.80 | 244,089 |
2024-08-15 | $98.69 | $99.39 | $98.11 | $99.06 | $99.06 | 222,089 |
2024-08-14 | $97.71 | $97.72 | $96.60 | $97.10 | $97.10 | 270,356 |
2024-08-13 | $96.43 | $97.42 | $96.02 | $97.37 | $97.37 | 232,999 |
2024-08-12 | $96.78 | $96.81 | $95.49 | $95.80 | $95.80 | 328,259 |
2024-08-09 | $96.61 | $96.94 | $95.80 | $96.59 | $96.59 | 230,679 |
2024-08-08 | $95.12 | $96.57 | $94.67 | $96.57 | $96.57 | 248,755 |
2024-08-07 | $96.91 | $97.10 | $94.16 | $94.31 | $94.31 | 250,037 |
2024-08-06 | $95.24 | $97.02 | $94.33 | $95.72 | $95.72 | 377,646 |
2024-08-05 | $92.30 | $95.90 | $91.95 | $94.73 | $94.73 | 547,275 |
2024-08-02 | $97.95 | $98.01 | $95.90 | $97.07 | $97.07 | 627,205 |
2024-08-01 | $102.76 | $103.22 | $99.15 | $99.98 | $99.98 | 322,735 |
2024-07-31 | $102.92 | $104.37 | $102.13 | $103.00 | $103.00 | 277,116 |
2024-07-30 | $102.04 | $102.66 | $101.29 | $101.97 | $101.97 | 351,019 |
2024-07-29 | $102.28 | $102.41 | $101.32 | $101.61 | $101.61 | 245,451 |
2024-07-26 | $100.56 | $101.94 | $100.08 | $101.85 | $101.85 | 285,504 |
2024-07-25 | $98.92 | $100.76 | $98.04 | $99.12 | $99.12 | 284,600 |
2024-07-24 | $100.01 | $100.69 | $98.34 | $98.50 | $98.50 | 323,368 |
2024-07-23 | $99.91 | $100.73 | $99.72 | $100.31 | $100.31 | 393,941 |
2024-07-22 | $99.58 | $100.38 | $98.56 | $100.36 | $100.36 | 446,925 |
2024-07-19 | $99.73 | $99.75 | $98.69 | $99.02 | $99.02 | 230,016 |
2024-07-18 | $100.80 | $102.04 | $99.30 | $99.78 | $99.78 | 443,144 |
2024-07-17 | $102.36 | $102.77 | $100.51 | $100.54 | $100.54 | 732,138 |
2024-07-16 | $101.11 | $103.33 | $101.01 | $103.26 | $103.26 | 802,423 |
2024-07-15 | $100.73 | $101.38 | $100.17 | $100.41 | $100.41 | 391,798 |
2024-07-12 | $99.86 | $101.00 | $99.61 | $100.33 | $100.33 | 1,014,269 |
2024-07-11 | $98.01 | $99.38 | $97.57 | $99.24 | $99.24 | 320,515 |
2024-07-10 | $95.98 | $96.83 | $95.82 | $96.78 | $96.78 | 366,358 |
2024-07-09 | $95.90 | $95.94 | $95.19 | $95.32 | $95.32 | 564,864 |
2024-07-08 | $96.06 | $96.58 | $95.84 | $95.91 | $95.91 | 446,589 |
2024-07-05 | $96.46 | $96.46 | $95.24 | $95.72 | $95.72 | 322,201 |
2024-07-03 | $96.32 | $96.90 | $96.07 | $96.42 | $96.42 | 202,607 |
2024-07-02 | $95.91 | $96.16 | $95.56 | $96.16 | $96.16 | 331,722 |
2024-07-01 | $97.31 | $97.67 | $95.99 | $96.05 | $96.05 | 543,334 |
2024-06-28 | $97.96 | $98.31 | $96.41 | $97.03 | $97.03 | 485,816 |
2024-06-27 | $96.80 | $97.45 | $96.76 | $97.45 | $97.45 | 590,636 |
2024-06-26 | $96.86 | $97.25 | $96.52 | $96.76 | $96.76 | 1,170,058 |
2024-06-25 | $98.49 | $98.49 | $96.77 | $97.36 | $97.36 | 366,409 |
2024-06-24 | $98.20 | $99.00 | $97.95 | $98.47 | $98.47 | 1,005,163 |
2024-06-21 | $102.69 | $102.75 | $101.71 | $102.70 | $98.14 | 167,103 |
2024-06-20 | $103.45 | $103.61 | $102.37 | $102.60 | $98.04 | 392,277 |
2024-06-18 | $102.83 | $103.64 | $102.67 | $103.57 | $98.97 | 242,125 |
2024-06-17 | $101.69 | $103.11 | $101.60 | $102.93 | $98.36 | 204,128 |
2024-06-14 | $103.02 | $103.04 | $101.74 | $101.99 | $97.46 | 279,127 |
2024-06-13 | $104.04 | $104.20 | $103.19 | $103.86 | $99.25 | 279,655 |
2024-06-12 | $104.66 | $105.68 | $103.99 | $104.30 | $99.67 | 234,414 |
2024-06-11 | $102.76 | $102.87 | $101.79 | $102.79 | $98.22 | 270,586 |
2024-06-10 | $102.26 | $103.18 | $102.00 | $102.99 | $98.42 | 252,092 |
2024-06-07 | $102.98 | $103.60 | $102.51 | $102.96 | $102.96 | 253,745 |
2024-06-06 | $103.90 | $104.03 | $103.06 | $103.51 | $103.51 | 235,403 |
2024-06-05 | $103.00 | $104.11 | $102.42 | $104.03 | $104.03 | 275,151 |
2024-06-04 | $103.68 | $103.76 | $102.34 | $102.42 | $102.42 | 315,607 |
2024-06-03 | $106.37 | $106.37 | $103.44 | $104.17 | $104.17 | 271,386 |
2024-05-31 | $105.51 | $106.12 | $104.48 | $106.12 | $106.12 | 243,313 |
2024-05-30 | $104.49 | $105.39 | $104.40 | $105.04 | $105.04 | 572,554 |
2024-05-29 | $104.92 | $105.01 | $103.93 | $104.11 | $104.11 | 5,716,065 |
2024-05-28 | $107.44 | $107.44 | $105.52 | $106.01 | $106.01 | 375,961 |
2024-05-24 | $106.94 | $107.36 | $106.50 | $107.30 | $107.30 | 205,773 |
2024-05-23 | $107.69 | $107.69 | $106.07 | $106.26 | $106.26 | 294,428 |
2024-05-22 | $108.55 | $108.77 | $106.75 | $107.23 | $107.23 | 257,752 |
2024-05-21 | $108.26 | $108.53 | $107.95 | $108.52 | $108.52 | 707,034 |
2024-05-20 | $108.27 | $108.97 | $108.27 | $108.78 | $108.78 | 322,455 |
2024-05-17 | $108.14 | $108.33 | $107.81 | $108.33 | $108.33 | 248,316 |
2024-05-16 | $109.03 | $109.03 | $107.88 | $107.98 | $107.98 | 214,019 |
2024-05-15 | $108.72 | $109.16 | $108.22 | $109.16 | $109.16 | 274,153 |
2024-05-14 | $107.48 | $107.89 | $107.14 | $107.81 | $107.81 | 291,522 |
2024-05-13 | $107.82 | $107.95 | $106.94 | $107.06 | $107.06 | 195,203 |
2024-05-10 | $107.78 | $108.08 | $107.13 | $107.31 | $107.31 | 275,792 |
2024-05-09 | $106.40 | $107.57 | $106.28 | $107.57 | $107.57 | 292,204 |
2024-05-08 | $106.30 | $106.58 | $105.89 | $106.23 | $106.23 | 357,550 |
2024-05-07 | $106.92 | $107.58 | $106.51 | $106.93 | $106.93 | 260,231 |
2024-05-06 | $105.64 | $106.65 | $105.52 | $106.65 | $106.65 | 341,792 |
2024-05-03 | $105.08 | $105.50 | $104.43 | $104.84 | $104.84 | 526,709 |
2024-05-02 | $103.37 | $103.77 | $102.14 | $103.65 | $103.65 | 238,549 |
2024-05-01 | $102.81 | $104.01 | $101.90 | $102.45 | $102.45 | 405,886 |
2024-04-30 | $104.40 | $104.47 | $102.72 | $102.77 | $102.77 | 252,766 |
2024-04-29 | $104.91 | $105.13 | $104.50 | $104.96 | $104.96 | 227,822 |
2024-04-26 | $104.11 | $104.75 | $103.99 | $104.36 | $104.36 | 332,690 |
2024-04-25 | $103.79 | $104.47 | $102.94 | $104.25 | $104.25 | 449,039 |
2024-04-24 | $104.89 | $105.63 | $104.03 | $104.75 | $104.75 | 441,951 |
2024-04-23 | $103.78 | $105.22 | $103.61 | $104.94 | $104.94 | 363,055 |
2024-04-22 | $103.16 | $104.16 | $102.43 | $103.54 | $103.54 | 455,905 |
2024-04-19 | $102.50 | $103.16 | $101.94 | $102.48 | $102.48 | 307,742 |
2024-04-18 | $103.34 | $103.94 | $102.31 | $102.58 | $102.58 | 403,460 |
2024-04-17 | $104.52 | $104.52 | $102.77 | $102.86 | $102.86 | 275,760 |
2024-04-16 | $104.27 | $104.32 | $103.20 | $103.90 | $103.90 | 291,844 |
2024-04-15 | $106.60 | $107.03 | $104.25 | $104.46 | $104.46 | 238,969 |
2024-04-12 | $106.60 | $106.88 | $105.45 | $105.90 | $105.90 | 259,651 |
2024-04-11 | $107.55 | $107.55 | $106.54 | $107.06 | $107.06 | 210,601 |
2024-04-10 | $107.35 | $108.03 | $106.50 | $107.11 | $107.11 | 625,656 |
2024-04-09 | $109.56 | $109.63 | $107.94 | $108.96 | $108.96 | 510,821 |
2024-04-08 | $109.69 | $109.77 | $109.00 | $109.26 | $109.26 | 327,594 |
2024-04-05 | $108.07 | $109.14 | $107.88 | $109.05 | $109.05 | 414,148 |
2024-04-04 | $109.60 | $109.77 | $107.50 | $107.87 | $107.87 | 556,571 |
2024-04-03 | $107.92 | $109.08 | $107.92 | $108.93 | $108.93 | 210,954 |
2024-04-02 | $109.16 | $109.16 | $107.68 | $108.38 | $108.38 | 1,857,663 |
2024-04-01 | $110.29 | $110.29 | $109.21 | $109.60 | $109.60 | 733,704 |
2024-03-28 | $109.94 | $110.61 | $109.92 | $110.05 | $110.05 | 192,903 |
2024-03-27 | $109.21 | $109.75 | $108.96 | $109.75 | $109.75 | 303,830 |
2024-03-26 | $109.20 | $109.32 | $108.51 | $108.66 | $108.66 | 456,831 |
2024-03-25 | $109.03 | $109.32 | $108.78 | $108.84 | $108.84 | 256,902 |
2024-03-22 | $109.39 | $109.58 | $108.52 | $108.89 | $108.89 | 217,994 |
2024-03-21 | $108.58 | $109.50 | $108.41 | $109.33 | $109.33 | 306,955 |
2024-03-20 | $106.52 | $108.24 | $106.45 | $108.08 | $108.08 | 330,577 |
2024-03-19 | $105.39 | $106.78 | $105.39 | $106.54 | $106.54 | 226,006 |
2024-03-18 | $106.65 | $106.77 | $105.66 | $105.73 | $105.73 | 179,701 |
2024-03-15 | $106.35 | $107.21 | $106.35 | $106.65 | $106.45 | 194,014 |
2024-03-14 | $108.32 | $108.53 | $106.23 | $107.07 | $106.86 | 238,629 |
2024-03-13 | $107.20 | $108.42 | $107.20 | $108.17 | $107.96 | 290,841 |
2024-03-12 | $105.84 | $106.97 | $105.33 | $106.87 | $106.66 | 268,372 |
2024-03-11 | $105.76 | $105.86 | $104.41 | $105.50 | $105.30 | 207,947 |
2024-03-08 | $108.14 | $108.52 | $105.91 | $106.41 | $106.21 | 995,826 |
2024-03-07 | $106.53 | $107.52 | $106.52 | $107.42 | $107.21 | 255,936 |
2024-03-06 | $106.13 | $106.56 | $105.20 | $105.91 | $105.71 | 314,154 |
2024-03-05 | $104.81 | $105.14 | $104.00 | $104.85 | $104.65 | 272,614 |
2024-03-04 | $104.59 | $106.42 | $104.59 | $105.31 | $105.11 | 456,016 |
2024-03-01 | $102.72 | $103.48 | $102.38 | $103.28 | $103.08 | 426,243 |
2024-02-29 | $101.59 | $102.53 | $101.43 | $102.25 | $102.05 | 211,563 |
2024-02-28 | $100.23 | $101.19 | $100.00 | $101.03 | $100.84 | 241,082 |
2024-02-27 | $101.11 | $101.13 | $100.40 | $100.88 | $100.69 | 288,507 |
2024-02-26 | $100.59 | $100.95 | $100.36 | $100.75 | $100.56 | 272,083 |
2024-02-23 | $100.70 | $101.22 | $99.60 | $100.41 | $100.22 | 253,852 |
2024-02-22 | $99.12 | $101.14 | $98.93 | $100.93 | $100.74 | 386,158 |
2024-02-21 | $97.50 | $98.05 | $97.05 | $97.78 | $97.59 | 279,301 |
2024-02-20 | $97.99 | $97.99 | $96.83 | $97.84 | $97.65 | 279,445 |
2024-02-16 | $100.73 | $101.04 | $98.56 | $98.68 | $98.49 | 358,336 |
2024-02-15 | $99.08 | $100.56 | $99.08 | $100.54 | $100.54 | 377,054 |
2024-02-14 | $97.32 | $98.29 | $96.96 | $98.23 | $98.23 | 232,409 |
2024-02-13 | $95.52 | $97.03 | $95.29 | $96.20 | $96.20 | 329,325 |
2024-02-12 | $96.90 | $98.27 | $96.90 | $97.80 | $97.80 | 455,741 |
2024-02-09 | $96.47 | $96.87 | $96.16 | $96.87 | $96.87 | 306,222 |
2024-02-08 | $95.07 | $96.19 | $94.95 | $96.19 | $96.19 | 260,794 |
2024-02-07 | $94.36 | $95.23 | $93.93 | $94.97 | $94.97 | 1,233,323 |
2024-02-06 | $93.20 | $93.82 | $93.00 | $93.82 | $93.82 | 1,498,870 |
2024-02-05 | $93.23 | $93.23 | $91.87 | $92.95 | $92.95 | 300,040 |
2024-02-02 | $92.65 | $93.70 | $92.38 | $93.39 | $93.39 | 245,367 |
2024-02-01 | $92.02 | $93.03 | $91.27 | $93.01 | $93.01 | 267,943 |
2024-01-31 | $92.46 | $92.87 | $91.21 | $91.32 | $91.32 | 1,098,463 |
2024-01-30 | $91.93 | $92.34 | $91.45 | $92.13 | $92.13 | 732,858 |
2024-01-29 | $90.96 | $91.82 | $90.68 | $91.82 | $91.82 | 206,826 |
2024-01-26 | $91.06 | $91.29 | $90.47 | $90.91 | $90.91 | 204,851 |
2024-01-25 | $91.07 | $91.11 | $90.18 | $90.76 | $90.76 | 1,104,756 |
2024-01-24 | $91.39 | $91.39 | $90.04 | $90.20 | $90.20 | 277,495 |
2024-01-23 | $91.32 | $91.43 | $90.26 | $90.58 | $90.58 | 228,279 |
2024-01-22 | $90.86 | $91.28 | $90.70 | $91.16 | $91.16 | 179,531 |
2024-01-19 | $89.39 | $90.16 | $88.86 | $90.11 | $90.11 | 239,916 |
2024-01-18 | $88.76 | $88.88 | $87.85 | $88.88 | $88.88 | 127,351 |
2024-01-17 | $87.91 | $88.23 | $87.44 | $88.09 | $88.09 | 310,522 |
2024-01-16 | $88.49 | $88.99 | $88.00 | $88.55 | $88.55 | 481,264 |
2024-01-12 | $89.27 | $89.49 | $88.36 | $88.84 | $88.84 | 128,615 |
2024-01-11 | $88.34 | $88.54 | $87.41 | $88.50 | $88.50 | 339,308 |
2024-01-10 | $88.22 | $88.38 | $87.66 | $88.30 | $88.30 | 218,648 |
2024-01-09 | $87.64 | $88.17 | $87.25 | $88.07 | $88.07 | 552,894 |
2024-01-08 | $86.84 | $88.16 | $86.64 | $88.12 | $88.12 | 157,058 |
2024-01-05 | $86.41 | $87.31 | $86.38 | $86.74 | $86.74 | 171,261 |
2024-01-04 | $86.74 | $87.36 | $86.47 | $86.47 | $86.47 | 268,145 |
2024-01-03 | $87.73 | $87.73 | $86.63 | $86.67 | $86.67 | 416,705 |
2024-01-02 | $88.24 | $88.81 | $88.00 | $88.51 | $88.51 | 142,733 |
2023-12-29 | $89.46 | $89.55 | $88.63 | $88.71 | $88.71 | 153,721 |
2023-12-28 | $89.66 | $89.79 | $89.17 | $89.49 | $89.49 | 211,629 |
2023-12-27 | $89.85 | $90.09 | $89.57 | $89.63 | $89.63 | 162,138 |
2023-12-26 | $89.52 | $90.02 | $89.22 | $89.74 | $89.74 | 106,786 |
2023-12-22 | $89.41 | $89.64 | $88.88 | $89.35 | $89.35 | 1,421,124 |
2023-12-21 | $88.77 | $89.06 | $88.23 | $88.97 | $88.97 | 308,703 |
2023-12-20 | $89.14 | $90.27 | $87.94 | $88.00 | $88.00 | 277,847 |
2023-12-19 | $88.78 | $89.44 | $88.64 | $89.42 | $89.42 | 289,561 |
2023-12-18 | $88.34 | $88.56 | $87.86 | $88.30 | $88.30 | 233,120 |
2023-12-15 | $88.97 | $89.03 | $88.04 | $88.15 | $87.99 | 187,051 |
2023-12-14 | $87.40 | $88.90 | $87.40 | $88.81 | $88.64 | 280,465 |
2023-12-13 | $84.59 | $86.24 | $83.86 | $86.24 | $86.08 | 259,963 |
2023-12-12 | $84.74 | $84.90 | $84.17 | $84.54 | $84.38 | 212,289 |
2023-12-11 | $84.25 | $84.86 | $84.19 | $84.75 | $84.59 | 247,172 |
2023-12-08 | $83.95 | $84.87 | $83.95 | $84.42 | $84.26 | 579,104 |
2023-12-07 | $83.89 | $84.04 | $83.50 | $83.94 | $83.78 | 167,050 |
2023-12-06 | $84.18 | $84.77 | $83.47 | $83.59 | $83.43 | 422,681 |
2023-12-05 | $84.32 | $84.33 | $83.54 | $83.75 | $83.59 | 143,244 |
2023-12-04 | $84.32 | $84.66 | $83.94 | $84.51 | $84.35 | 170,941 |
2023-12-01 | $82.76 | $84.43 | $82.48 | $84.24 | $84.08 | 140,198 |
2023-11-30 | $82.67 | $82.79 | $82.05 | $82.79 | $82.64 | 362,103 |
2023-11-29 | $82.77 | $83.00 | $82.10 | $82.25 | $82.10 | 298,302 |
2023-11-28 | $83.13 | $83.17 | $82.19 | $82.32 | $82.17 | 266,514 |
2023-11-27 | $82.86 | $83.37 | $82.61 | $83.28 | $83.13 | 123,411 |
2023-11-24 | $82.75 | $83.30 | $82.75 | $83.23 | $83.08 | 26,211 |
2023-11-22 | $82.83 | $83.23 | $82.42 | $82.81 | $82.66 | 169,862 |
2023-11-21 | $82.69 | $82.78 | $82.35 | $82.51 | $82.36 | 349,717 |
2023-11-20 | $82.73 | $83.07 | $82.31 | $82.86 | $82.71 | 314,165 |
2023-11-17 | $82.33 | $82.85 | $82.32 | $82.70 | $82.55 | 172,400 |
2023-11-16 | $82.40 | $82.86 | $81.66 | $81.95 | $81.80 | 174,974 |
2023-11-15 | $82.93 | $83.73 | $82.44 | $82.56 | $82.41 | 302,891 |
2023-11-14 | $81.49 | $82.84 | $81.06 | $82.81 | $82.66 | 242,594 |
2023-11-13 | $79.53 | $79.99 | $79.32 | $79.73 | $79.58 | 162,555 |
2023-11-10 | $78.94 | $79.88 | $78.66 | $79.86 | $79.71 | 120,071 |
2023-11-09 | $79.70 | $79.70 | $78.31 | $78.47 | $78.32 | 372,242 |
2023-11-08 | $79.76 | $79.93 | $79.05 | $79.24 | $79.09 | 266,362 |
2023-11-07 | $79.77 | $79.82 | $79.24 | $79.74 | $79.59 | 216,542 |
2023-11-06 | $80.86 | $80.86 | $79.55 | $79.95 | $79.80 | 130,274 |
2023-11-03 | $79.90 | $81.17 | $79.90 | $80.71 | $80.56 | 238,262 |
2023-11-02 | $78.41 | $79.05 | $78.29 | $79.04 | $78.89 | 216,778 |
2023-11-01 | $76.37 | $77.55 | $76.00 | $77.50 | $77.36 | 193,244 |
2023-10-31 | $75.98 | $76.75 | $75.92 | $76.55 | $76.55 | 234,920 |
2023-10-30 | $76.20 | $76.55 | $75.29 | $75.88 | $75.88 | 114,387 |
2023-10-27 | $76.51 | $76.54 | $75.47 | $75.71 | $75.71 | 148,059 |
2023-10-26 | $76.23 | $76.89 | $75.93 | $76.36 | $76.36 | 158,815 |
2023-10-25 | $76.99 | $77.14 | $75.69 | $76.01 | $76.01 | 244,867 |
2023-10-24 | $77.50 | $77.82 | $77.00 | $77.33 | $77.33 | 169,877 |
2023-10-23 | $77.14 | $77.53 | $76.54 | $76.73 | $76.73 | 165,192 |
2023-10-20 | $78.48 | $78.49 | $77.23 | $77.38 | $77.38 | 548,679 |
2023-10-19 | $79.33 | $79.59 | $77.97 | $78.30 | $78.30 | 1,380,259 |
2023-10-18 | $80.78 | $80.78 | $79.34 | $79.48 | $79.48 | 280,682 |
2023-10-17 | $80.24 | $81.70 | $80.24 | $81.47 | $81.47 | 444,971 |
2023-10-16 | $80.22 | $80.79 | $79.89 | $80.56 | $80.56 | 412,538 |
2023-10-13 | $80.33 | $80.37 | $79.10 | $79.44 | $79.44 | 122,189 |
2023-10-12 | $81.78 | $81.78 | $79.65 | $80.15 | $80.15 | 356,476 |
2023-10-11 | $81.37 | $81.77 | $80.95 | $81.69 | $81.69 | 262,389 |
2023-10-10 | $81.00 | $81.85 | $80.89 | $81.25 | $81.25 | 126,310 |
2023-10-09 | $79.51 | $80.79 | $79.29 | $80.65 | $80.65 | 124,305 |
2023-10-06 | $78.54 | $80.21 | $78.37 | $79.78 | $79.78 | 212,358 |
2023-10-05 | $78.79 | $79.14 | $78.32 | $78.82 | $78.82 | 200,557 |
2023-10-04 | $78.54 | $78.94 | $77.89 | $78.87 | $78.87 | 102,159 |
2023-10-03 | $79.43 | $79.54 | $77.93 | $78.12 | $78.12 | 279,212 |
2023-10-02 | $80.58 | $80.60 | $79.34 | $79.70 | $79.70 | 167,888 |
2023-09-29 | $81.66 | $81.66 | $80.37 | $80.54 | $80.54 | 112,898 |
2023-09-28 | $80.01 | $81.29 | $79.99 | $81.02 | $81.02 | 79,840 |
2023-09-27 | $79.59 | $80.24 | $79.34 | $79.93 | $79.93 | 388,485 |
2023-09-26 | $79.48 | $79.86 | $78.87 | $78.95 | $78.95 | 320,221 |
2023-09-25 | $78.79 | $80.13 | $78.79 | $79.88 | $79.88 | 81,966 |
2023-09-22 | $79.48 | $79.65 | $79.08 | $79.27 | $79.27 | 111,868 |
2023-09-21 | $80.31 | $80.31 | $79.01 | $79.11 | $79.11 | 162,654 |
2023-09-20 | $81.71 | $82.13 | $80.63 | $80.77 | $80.77 | 287,268 |
2023-09-19 | $81.87 | $81.87 | $80.93 | $81.36 | $81.36 | 217,698 |
2023-09-18 | $81.72 | $81.95 | $81.33 | $81.77 | $81.77 | 96,616 |
2023-09-15 | $82.48 | $82.48 | $81.14 | $81.65 | $81.51 | 114,721 |
2023-09-14 | $82.40 | $82.77 | $82.00 | $82.77 | $82.63 | 75,918 |
2023-09-13 | $82.44 | $82.44 | $81.19 | $81.77 | $81.63 | 153,444 |
2023-09-12 | $82.45 | $82.79 | $82.04 | $82.31 | $82.17 | 218,882 |
2023-09-11 | $83.06 | $83.06 | $82.27 | $82.54 | $82.40 | 269,098 |
2023-09-08 | $82.35 | $82.89 | $82.15 | $82.42 | $82.28 | 126,885 |
2023-09-07 | $82.63 | $82.63 | $81.75 | $82.31 | $82.17 | 107,526 |
2023-09-06 | $82.95 | $83.32 | $82.24 | $82.76 | $82.62 | 127,364 |
2023-09-05 | $84.98 | $84.98 | $82.63 | $82.89 | $82.75 | 221,976 |
2023-09-01 | $84.88 | $85.20 | $84.51 | $85.08 | $84.94 | 128,600 |
2023-08-31 | $84.30 | $84.40 | $83.87 | $84.25 | $84.11 | 129,233 |
2023-08-30 | $83.86 | $84.34 | $83.42 | $84.13 | $83.99 | 193,840 |
2023-08-29 | $82.21 | $83.73 | $81.88 | $83.73 | $83.59 | 189,950 |
2023-08-28 | $81.90 | $82.53 | $81.84 | $82.22 | $82.08 | 69,918 |
2023-08-25 | $81.45 | $81.68 | $80.24 | $81.35 | $81.21 | 89,614 |
2023-08-24 | $81.95 | $82.19 | $80.96 | $81.03 | $80.89 | 97,915 |
2023-08-23 | $81.06 | $82.04 | $80.75 | $81.99 | $81.85 | 112,519 |
2023-08-22 | $81.40 | $81.45 | $80.77 | $80.92 | $80.78 | 215,368 |
2023-08-21 | $81.27 | $82.52 | $80.36 | $81.10 | $80.96 | 134,732 |
2023-08-18 | $80.29 | $81.08 | $80.00 | $80.99 | $80.85 | 104,527 |
2023-08-17 | $82.60 | $82.61 | $80.69 | $80.82 | $80.68 | 128,037 |
2023-08-16 | $82.99 | $83.44 | $82.16 | $82.24 | $82.10 | 72,454 |
2023-08-15 | $83.64 | $83.64 | $82.75 | $82.92 | $82.78 | 109,419 |
2023-08-14 | $83.34 | $83.99 | $82.91 | $83.99 | $83.85 | 66,870 |
2023-08-11 | $83.24 | $83.75 | $83.24 | $83.54 | $83.54 | 54,664 |
2023-08-10 | $83.92 | $84.49 | $82.81 | $83.44 | $83.44 | 79,495 |
2023-08-09 | $83.70 | $83.82 | $83.09 | $83.43 | $83.43 | 104,302 |
2023-08-08 | $83.31 | $83.62 | $82.41 | $83.52 | $83.52 | 90,283 |
2023-08-07 | $83.48 | $83.95 | $83.48 | $83.91 | $83.91 | 77,924 |
2023-08-04 | $83.23 | $83.90 | $82.77 | $83.12 | $83.12 | 104,560 |
2023-08-03 | $82.75 | $83.21 | $82.15 | $82.91 | $82.91 | 113,573 |
2023-08-02 | $83.27 | $83.27 | $82.39 | $82.96 | $82.96 | 95,834 |
2023-08-01 | $83.39 | $83.75 | $82.76 | $83.71 | $83.71 | 68,775 |
2023-07-31 | $83.52 | $83.75 | $83.16 | $83.75 | $83.75 | 192,459 |
2023-07-28 | $83.35 | $83.42 | $82.77 | $83.25 | $83.25 | 60,644 |
2023-07-27 | $84.04 | $84.04 | $82.25 | $82.59 | $82.59 | 92,874 |
2023-07-26 | $83.37 | $83.64 | $82.97 | $83.49 | $83.49 | 79,202 |
2023-07-25 | $82.89 | $83.82 | $82.89 | $83.45 | $83.45 | 85,409 |
2023-07-24 | $83.08 | $83.42 | $82.71 | $83.03 | $83.03 | 105,516 |
2023-07-21 | $83.64 | $83.64 | $82.77 | $82.84 | $82.84 | 114,355 |
2023-07-20 | $83.97 | $84.10 | $82.91 | $83.17 | $83.17 | 146,341 |
2023-07-19 | $84.21 | $84.21 | $83.46 | $83.97 | $83.97 | 270,675 |
2023-07-18 | $82.73 | $83.95 | $82.73 | $83.83 | $83.83 | 104,260 |
2023-07-17 | $82.10 | $83.08 | $81.79 | $82.96 | $82.96 | 118,110 |
2023-07-14 | $82.77 | $82.78 | $81.72 | $82.18 | $82.18 | 192,129 |
2023-07-13 | $82.85 | $82.85 | $82.28 | $82.72 | $82.72 | 197,669 |
2023-07-12 | $82.75 | $82.75 | $82.03 | $82.43 | $82.43 | 121,964 |
2023-07-11 | $81.07 | $81.74 | $81.07 | $81.64 | $81.64 | 164,784 |
2023-07-10 | $79.60 | $80.94 | $79.60 | $80.94 | $80.94 | 53,592 |
2023-07-07 | $80.83 | $80.83 | $79.26 | $79.64 | $79.64 | 98,584 |
2023-07-06 | $79.72 | $79.72 | $78.25 | $79.02 | $79.02 | 101,545 |
2023-07-05 | $80.76 | $80.76 | $79.91 | $80.14 | $80.14 | 95,587 |
2023-07-03 | $80.93 | $81.11 | $80.60 | $80.92 | $80.92 | 72,075 |
2023-06-30 | $80.67 | $81.30 | $80.49 | $80.71 | $80.71 | 94,899 |
2023-06-29 | $79.34 | $80.25 | $79.05 | $80.25 | $80.25 | 90,388 |
2023-06-28 | $79.06 | $79.14 | $78.53 | $79.04 | $79.04 | 73,436 |
2023-06-27 | $77.84 | $79.03 | $77.50 | $79.03 | $79.03 | 129,387 |
2023-06-26 | $77.29 | $78.54 | $77.08 | $77.54 | $77.54 | 68,460 |
2023-06-23 | $77.00 | $77.43 | $76.70 | $77.16 | $77.16 | 61,042 |
2023-06-22 | $77.93 | $77.93 | $77.13 | $77.72 | $77.72 | 90,393 |
2023-06-21 | $77.77 | $78.24 | $77.44 | $78.04 | $78.04 | 61,938 |
2023-06-20 | $77.88 | $77.91 | $77.25 | $77.80 | $77.80 | 67,960 |
2023-06-16 | $78.77 | $78.78 | $77.84 | $78.15 | $78.02 | 95,050 |
2023-06-15 | $77.28 | $78.46 | $77.27 | $78.26 | $78.13 | 95,310 |
2023-06-14 | $78.13 | $78.35 | $76.97 | $77.21 | $77.08 | 99,366 |
2023-06-13 | $77.40 | $78.01 | $77.18 | $77.67 | $77.67 | 120,986 |
2023-06-12 | $76.53 | $77.06 | $76.15 | $76.84 | $76.84 | 67,280 |
2023-06-09 | $77.18 | $77.18 | $76.28 | $76.40 | $76.40 | 67,313 |
2023-06-08 | $77.34 | $77.34 | $76.67 | $76.93 | $76.93 | 71,367 |
2023-06-07 | $76.50 | $77.46 | $76.16 | $77.38 | $77.38 | 86,447 |
2023-06-06 | $74.58 | $76.14 | $74.49 | $76.14 | $76.14 | 111,379 |
2023-06-05 | $75.28 | $75.28 | $74.07 | $74.46 | $74.46 | 48,200 |
2023-06-02 | $74.02 | $75.41 | $73.81 | $75.41 | $75.41 | 61,959 |
2023-06-01 | $72.76 | $73.17 | $72.02 | $72.89 | $72.89 | 62,058 |
2023-05-31 | $73.31 | $73.31 | $71.87 | $72.63 | $72.63 | 88,623 |
2023-05-30 | $74.23 | $74.26 | $73.16 | $73.58 | $73.58 | 117,870 |
2023-05-26 | $73.15 | $74.10 | $72.94 | $74.03 | $74.03 | 119,581 |
2023-05-25 | $73.29 | $73.40 | $72.63 | $73.29 | $73.29 | 238,078 |
2023-05-24 | $73.52 | $73.52 | $72.76 | $73.31 | $73.31 | 77,143 |
2023-05-23 | $74.64 | $74.75 | $73.45 | $73.64 | $73.64 | 114,775 |
2023-05-22 | $74.55 | $74.86 | $74.16 | $74.63 | $74.63 | 67,391 |
2023-05-19 | $75.37 | $75.37 | $73.93 | $74.24 | $74.24 | 84,703 |
2023-05-18 | $73.79 | $75.01 | $73.54 | $74.96 | $74.96 | 155,712 |
2023-05-17 | $73.24 | $73.92 | $72.60 | $73.81 | $73.81 | 85,430 |
2023-05-16 | $73.66 | $73.66 | $72.65 | $72.71 | $72.71 | 319,227 |
2023-05-15 | $73.65 | $73.96 | $73.05 | $73.93 | $73.93 | 61,842 |
2023-05-12 | $73.49 | $73.80 | $72.73 | $73.31 | $73.31 | 43,739 |
2023-05-11 | $73.24 | $73.43 | $72.61 | $73.15 | $73.15 | 69,965 |
2023-05-10 | $74.49 | $74.49 | $72.77 | $73.38 | $73.38 | 114,110 |
2023-05-09 | $73.67 | $73.83 | $73.27 | $73.40 | $73.40 | 67,963 |
2023-05-08 | $74.14 | $74.14 | $73.40 | $73.76 | $73.76 | 77,767 |
2023-05-05 | $73.46 | $74.41 | $73.38 | $73.74 | $73.74 | 328,151 |
2023-05-04 | $73.09 | $74.79 | $72.28 | $72.36 | $72.36 | 248,090 |
2023-05-03 | $73.51 | $74.28 | $73.03 | $73.10 | $73.10 | 156,006 |
2023-05-02 | $74.08 | $74.08 | $72.41 | $73.40 | $73.40 | 69,833 |
2023-05-01 | $73.93 | $74.59 | $73.59 | $74.13 | $74.13 | 42,945 |
2023-04-28 | $73.04 | $74.02 | $72.90 | $73.85 | $73.85 | 38,571 |
2023-04-27 | $72.43 | $73.46 | $71.76 | $73.17 | $73.17 | 37,648 |
2023-04-26 | $72.90 | $73.03 | $71.89 | $72.00 | $72.00 | 701,012 |
2023-04-25 | $73.85 | $73.94 | $72.74 | $72.74 | $72.74 | 1,362,460 |
2023-04-24 | $74.13 | $74.27 | $73.80 | $74.15 | $74.15 | 120,600 |
2023-04-21 | $73.99 | $74.19 | $73.36 | $73.97 | $73.97 | 26,637 |
2023-04-20 | $73.73 | $74.29 | $73.55 | $73.75 | $73.75 | 52,219 |
2023-04-19 | $73.96 | $74.10 | $73.50 | $74.05 | $74.05 | 46,647 |
2023-04-18 | $74.53 | $74.63 | $73.87 | $74.13 | $74.13 | 41,796 |
2023-04-17 | $74.05 | $74.07 | $73.46 | $73.93 | $73.93 | 34,712 |
2023-04-14 | $73.94 | $74.31 | $73.25 | $73.76 | $73.76 | 26,741 |
2023-04-13 | $73.60 | $74.00 | $72.99 | $73.68 | $73.68 | 72,532 |
2023-04-12 | $74.37 | $74.37 | $73.17 | $73.24 | $73.24 | 26,288 |
2023-04-11 | $73.23 | $73.84 | $73.02 | $73.59 | $73.59 | 216,079 |
2023-04-10 | $71.58 | $72.82 | $71.51 | $72.66 | $72.66 | 66,144 |
2023-04-06 | $71.83 | $72.05 | $71.48 | $71.58 | $71.58 | 29,974 |
2023-04-05 | $72.32 | $72.32 | $71.30 | $71.93 | $71.93 | 26,372 |
2023-04-04 | $74.26 | $74.26 | $72.26 | $72.46 | $72.46 | 170,197 |
2023-04-03 | $73.82 | $74.16 | $73.06 | $73.86 | $73.86 | 130,896 |
2023-03-31 | $72.61 | $73.50 | $72.61 | $73.39 | $73.39 | 32,902 |
2023-03-30 | $72.39 | $72.71 | $71.88 | $72.07 | $72.07 | 61,880 |
2023-03-29 | $72.06 | $72.12 | $71.57 | $72.08 | $72.08 | 184,500 |
2023-03-28 | $71.08 | $71.58 | $70.76 | $71.25 | $71.25 | 29,640 |
2023-03-27 | $71.02 | $71.38 | $70.44 | $71.00 | $71.00 | 31,669 |
2023-03-24 | $69.71 | $70.41 | $69.08 | $70.26 | $70.26 | 23,432 |
2023-03-23 | $70.60 | $71.70 | $69.61 | $70.07 | $70.07 | 316,186 |
2023-03-22 | $71.98 | $72.25 | $70.48 | $70.48 | $70.48 | 32,064 |
2023-03-21 | $71.51 | $72.27 | $71.51 | $71.88 | $71.88 | 37,747 |
2023-03-20 | $69.82 | $70.87 | $69.82 | $70.56 | $70.56 | 211,751 |
2023-03-17 | $70.64 | $70.64 | $69.32 | $69.51 | $69.30 | 23,799 |
2023-03-16 | $68.83 | $71.17 | $68.72 | $70.97 | $70.76 | 82,001 |
2023-03-15 | $69.60 | $69.98 | $68.69 | $69.61 | $69.40 | 24,586 |
2023-03-14 | $71.54 | $72.12 | $70.59 | $71.37 | $71.16 | 25,699 |
2023-03-13 | $70.13 | $71.04 | $69.45 | $69.88 | $69.67 | 22,139 |
2023-03-10 | $73.17 | $73.17 | $70.91 | $71.05 | $70.84 | 19,335 |
2023-03-09 | $74.74 | $74.87 | $73.08 | $73.08 | $72.87 | 20,588 |
2023-03-08 | $74.80 | $74.95 | $73.96 | $74.40 | $74.18 | 20,681 |
2023-03-07 | $75.22 | $75.42 | $74.35 | $74.63 | $74.41 | 34,844 |
2023-03-06 | $75.92 | $75.92 | $74.87 | $75.05 | $74.83 | 28,162 |
2023-03-03 | $75.51 | $76.15 | $75.14 | $76.02 | $75.79 | 31,318 |
2023-03-02 | $74.58 | $75.33 | $73.94 | $75.07 | $74.85 | 37,682 |
2023-03-01 | $73.96 | $74.80 | $73.96 | $74.58 | $74.36 | 24,514 |
2023-02-28 | $74.22 | $74.56 | $73.86 | $73.98 | $73.76 | 39,370 |
2023-02-27 | $74.26 | $74.76 | $73.90 | $74.06 | $73.84 | 37,064 |
2023-02-24 | $73.51 | $74.01 | $72.95 | $73.83 | $73.61 | 24,238 |
2023-02-23 | $74.26 | $74.32 | $73.04 | $73.92 | $73.70 | 37,992 |
2023-02-22 | $73.58 | $74.06 | $73.23 | $73.41 | $73.19 | 32,095 |
2023-02-21 | $74.72 | $74.72 | $73.30 | $73.30 | $73.08 | 20,905 |
2023-02-17 | $75.21 | $75.44 | $74.89 | $75.26 | $75.26 | 18,411 |
2023-02-16 | $75.72 | $76.57 | $75.40 | $75.52 | $75.52 | 25,173 |
2023-02-15 | $75.63 | $76.37 | $75.23 | $76.15 | $76.15 | 43,541 |
2023-02-14 | $75.26 | $76.35 | $75.13 | $75.94 | $75.94 | 72,818 |
2023-02-13 | $74.98 | $75.85 | $74.49 | $75.77 | $75.77 | 25,617 |
2023-02-10 | $74.39 | $74.83 | $74.22 | $74.83 | $74.83 | 42,583 |
2023-02-09 | $76.00 | $76.00 | $74.16 | $74.36 | $74.36 | 51,797 |
2023-02-08 | $76.29 | $76.29 | $75.14 | $75.33 | $75.33 | 117,134 |
2023-02-07 | $76.01 | $76.94 | $75.27 | $76.67 | $76.67 | 47,892 |
2023-02-06 | $76.99 | $76.99 | $75.67 | $75.94 | $75.94 | 55,676 |
2023-02-03 | $76.82 | $77.76 | $76.82 | $77.02 | $77.02 | 68,894 |
2023-02-02 | $76.83 | $77.80 | $76.72 | $77.13 | $77.13 | 117,870 |
2023-02-01 | $75.03 | $76.97 | $74.70 | $76.35 | $76.35 | 54,673 |
2023-01-31 | $73.58 | $75.26 | $73.58 | $75.24 | $75.24 | 48,519 |
2023-01-30 | $73.65 | $74.46 | $73.51 | $73.51 | $73.51 | 24,302 |
2023-01-27 | $74.35 | $74.89 | $73.95 | $74.36 | $74.36 | 37,383 |
2023-01-26 | $73.92 | $74.38 | $73.40 | $74.36 | $74.36 | 23,537 |
2023-01-25 | $72.62 | $73.68 | $72.44 | $73.58 | $73.58 | 119,906 |
2023-01-24 | $73.54 | $73.81 | $72.97 | $73.43 | $73.43 | 42,929 |
2023-01-23 | $72.73 | $73.78 | $72.72 | $73.58 | $73.58 | 21,965 |
2023-01-20 | $71.83 | $72.66 | $71.58 | $72.66 | $72.66 | 141,420 |
2023-01-19 | $71.62 | $71.95 | $71.11 | $71.37 | $71.37 | 27,170 |
2023-01-18 | $73.24 | $74.11 | $72.25 | $72.41 | $72.41 | 35,969 |
2023-01-17 | $73.21 | $73.64 | $72.81 | $72.83 | $72.83 | 40,866 |
2023-01-13 | $72.62 | $73.55 | $72.62 | $73.53 | $73.53 | 43,651 |
2023-01-12 | $72.75 | $73.13 | $72.13 | $72.85 | $72.85 | 30,074 |
2023-01-11 | $71.94 | $72.42 | $71.78 | $72.32 | $72.32 | 95,933 |
2023-01-10 | $70.79 | $71.49 | $70.41 | $71.49 | $71.49 | 24,168 |
2023-01-09 | $71.04 | $71.66 | $70.73 | $70.73 | $70.73 | 22,352 |
2023-01-06 | $69.49 | $70.57 | $69.21 | $70.37 | $70.37 | 23,466 |
2023-01-05 | $69.29 | $69.29 | $68.49 | $68.72 | $68.72 | 49,306 |
2023-01-04 | $68.90 | $69.79 | $68.85 | $69.48 | $69.48 | 14,583 |
2023-01-03 | $69.37 | $69.67 | $68.00 | $68.44 | $68.44 | 122,656 |
2022-12-30 | $69.05 | $69.12 | $68.36 | $69.07 | $69.07 | 24,332 |
2022-12-29 | $68.59 | $69.65 | $68.59 | $69.28 | $69.28 | 37,643 |
2022-12-28 | $69.88 | $69.88 | $68.05 | $68.05 | $68.05 | 62,231 |
2022-12-27 | $69.77 | $70.10 | $69.35 | $69.78 | $69.78 | 34,381 |
2022-12-23 | $69.08 | $69.72 | $68.84 | $69.55 | $69.55 | 110,800 |
2022-12-22 | $69.67 | $69.67 | $68.00 | $69.04 | $69.04 | 165,505 |
2022-12-21 | $69.60 | $70.31 | $69.27 | $70.11 | $70.11 | 20,006 |
2022-12-20 | $68.30 | $69.09 | $68.30 | $68.61 | $68.61 | 24,388 |
2022-12-19 | $69.12 | $69.12 | $68.02 | $68.26 | $68.26 | 17,779 |
2022-12-16 | $69.64 | $69.75 | $68.90 | $69.31 | $68.95 | 33,829 |
2022-12-15 | $70.97 | $70.97 | $69.93 | $70.12 | $69.76 | 25,098 |
2022-12-14 | $72.01 | $72.75 | $71.50 | $71.76 | $71.39 | 42,062 |
2022-12-13 | $74.37 | $74.37 | $71.98 | $72.16 | $71.79 | 30,114 |
2022-12-12 | $71.59 | $72.17 | $71.23 | $72.04 | $71.67 | 17,705 |
2022-12-09 | $72.18 | $72.21 | $71.26 | $71.26 | $70.89 | 28,454 |
2022-12-08 | $72.19 | $72.70 | $71.90 | $72.16 | $71.79 | 59,520 |
2022-12-07 | $71.20 | $72.19 | $71.20 | $71.60 | $71.60 | 40,717 |
2022-12-06 | $72.33 | $72.40 | $70.96 | $71.55 | $71.55 | 17,485 |
2022-12-05 | $74.12 | $74.12 | $72.03 | $72.30 | $72.30 | 54,042 |
2022-12-02 | $73.99 | $74.85 | $73.78 | $74.40 | $74.40 | 19,431 |
2022-12-01 | $74.77 | $75.03 | $73.89 | $74.35 | $74.35 | 28,733 |
2022-11-30 | $73.13 | $74.36 | $72.10 | $74.25 | $74.25 | 28,133 |
2022-11-29 | $72.87 | $73.20 | $72.71 | $72.89 | $72.89 | 44,633 |
2022-11-28 | $74.14 | $74.14 | $72.48 | $72.66 | $72.66 | 25,929 |
2022-11-25 | $74.22 | $74.40 | $73.93 | $74.14 | $74.14 | 9,468 |
2022-11-23 | $74.05 | $74.46 | $73.75 | $73.94 | $73.94 | 33,207 |
2022-11-22 | $73.29 | $74.17 | $73.15 | $74.15 | $74.15 | 21,947 |
2022-11-21 | $72.69 | $72.91 | $72.30 | $72.68 | $72.68 | 33,025 |
2022-11-18 | $73.67 | $73.67 | $72.08 | $72.82 | $72.82 | 33,323 |
2022-11-17 | $72.23 | $72.48 | $71.57 | $72.39 | $72.39 | 20,812 |
2022-11-16 | $74.17 | $74.17 | $72.48 | $72.68 | $72.68 | 24,004 |
2022-11-15 | $74.38 | $74.66 | $73.41 | $73.91 | $73.91 | 23,739 |
2022-11-14 | $74.49 | $74.49 | $72.60 | $72.64 | $72.64 | 60,363 |
2022-11-11 | $73.95 | $74.14 | $73.35 | $73.35 | $73.35 | 72,291 |
2022-11-10 | $72.54 | $73.13 | $71.74 | $73.00 | $73.00 | 26,646 |
2022-11-09 | $70.07 | $70.28 | $68.90 | $68.93 | $68.93 | 30,110 |
2022-11-08 | $70.11 | $70.92 | $69.51 | $70.14 | $70.14 | 18,574 |
2022-11-07 | $69.71 | $69.94 | $69.09 | $69.77 | $69.77 | 28,961 |
2022-11-04 | $70.24 | $70.24 | $68.20 | $69.16 | $69.16 | 37,950 |
2022-11-03 | $68.58 | $68.58 | $66.90 | $67.97 | $67.97 | 25,867 |
2022-11-02 | $69.73 | $70.46 | $68.05 | $68.11 | $68.11 | 48,794 |
2022-11-01 | $70.18 | $70.60 | $69.82 | $70.24 | $70.24 | 39,391 |
2022-10-31 | $69.37 | $70.14 | $69.37 | $69.78 | $69.78 | 39,037 |
2022-10-28 | $68.78 | $69.84 | $68.56 | $69.84 | $69.84 | 20,570 |
2022-10-27 | $69.19 | $69.56 | $68.54 | $68.54 | $68.54 | 30,327 |
2022-10-26 | $69.00 | $69.86 | $68.57 | $68.60 | $68.60 | 65,192 |
2022-10-25 | $68.12 | $68.88 | $68.12 | $68.76 | $68.76 | 32,141 |
2022-10-24 | $67.08 | $67.56 | $66.76 | $67.30 | $67.30 | 25,783 |
2022-10-21 | $65.32 | $66.84 | $64.90 | $66.76 | $66.76 | 23,058 |
2022-10-20 | $66.21 | $66.68 | $64.76 | $64.85 | $64.85 | 30,324 |
2022-10-19 | $66.39 | $66.89 | $65.28 | $65.87 | $65.87 | 84,149 |
2022-10-18 | $67.52 | $67.83 | $66.38 | $66.94 | $66.94 | 33,020 |
2022-10-17 | $65.84 | $66.31 | $65.62 | $66.11 | $66.11 | 51,564 |
2022-10-14 | $66.50 | $66.83 | $64.20 | $64.37 | $64.37 | 18,821 |
2022-10-13 | $63.10 | $66.35 | $63.10 | $66.09 | $66.09 | 24,226 |
2022-10-12 | $64.69 | $65.10 | $64.24 | $64.64 | $64.64 | 22,820 |
2022-10-11 | $64.41 | $65.70 | $64.13 | $64.81 | $64.81 | 18,175 |
2022-10-10 | $64.96 | $65.06 | $64.13 | $64.67 | $64.67 | 16,571 |
2022-10-07 | $65.57 | $65.57 | $64.44 | $64.72 | $64.72 | 27,908 |
2022-10-06 | $66.51 | $66.66 | $66.05 | $66.32 | $66.32 | 30,272 |
2022-10-05 | $66.00 | $66.76 | $65.58 | $66.45 | $66.45 | 100,208 |
2022-10-04 | $65.42 | $66.55 | $65.42 | $66.55 | $66.55 | 26,598 |
2022-10-03 | $63.34 | $64.58 | $63.03 | $64.25 | $64.25 | 47,625 |
2022-09-30 | $62.71 | $63.51 | $62.27 | $62.29 | $62.29 | 9,683 |
2022-09-29 | $63.12 | $63.12 | $62.20 | $62.71 | $62.71 | 40,095 |
2022-09-28 | $62.51 | $64.07 | $62.51 | $63.99 | $63.99 | 59,598 |
2022-09-27 | $62.84 | $62.96 | $61.49 | $62.14 | $62.14 | 21,202 |
2022-09-26 | $62.52 | $63.33 | $62.10 | $62.10 | $62.10 | 9,066 |
2022-09-23 | $63.75 | $63.75 | $61.98 | $62.80 | $62.80 | 22,280 |
2022-09-22 | $65.17 | $65.17 | $63.93 | $64.20 | $64.20 | 25,949 |
2022-09-21 | $66.52 | $67.16 | $65.39 | $65.50 | $65.50 | 13,110 |
2022-09-20 | $66.43 | $66.43 | $65.58 | $66.13 | $66.13 | 15,510 |
2022-09-19 | $65.37 | $67.29 | $65.37 | $67.14 | $67.14 | 10,678 |
2022-09-16 | $66.52 | $66.72 | $65.76 | $66.18 | $65.93 | 17,111 |
2022-09-15 | $67.36 | $68.07 | $67.15 | $67.41 | $67.16 | 15,674 |
2022-09-14 | $67.90 | $67.90 | $66.86 | $67.45 | $67.45 | 19,977 |
2022-09-13 | $68.66 | $68.83 | $67.65 | $67.69 | $67.69 | 22,159 |
2022-09-12 | $70.29 | $71.06 | $70.12 | $70.43 | $70.43 | 11,460 |
2022-09-09 | $69.05 | $70.00 | $68.99 | $69.95 | $69.95 | 15,918 |
2022-09-08 | $67.14 | $68.43 | $67.11 | $68.43 | $68.43 | 10,467 |
2022-09-07 | $65.99 | $67.73 | $65.99 | $67.58 | $67.58 | 10,296 |
2022-09-06 | $66.85 | $66.85 | $65.86 | $66.05 | $66.05 | 7,846 |
2022-09-02 | $67.83 | $68.10 | $66.45 | $66.57 | $66.57 | 7,115 |
2022-09-01 | $66.95 | $66.95 | $66.24 | $66.95 | $66.95 | 20,046 |
2022-08-31 | $68.63 | $68.63 | $67.63 | $67.77 | $67.77 | 12,154 |
2022-08-30 | $69.82 | $69.82 | $68.20 | $68.26 | $68.26 | 22,998 |
2022-08-29 | $69.17 | $69.85 | $69.00 | $69.27 | $69.27 | 13,666 |
2022-08-26 | $72.07 | $72.11 | $69.76 | $69.76 | $69.76 | 10,290 |
2022-08-25 | $71.26 | $72.06 | $71.03 | $71.92 | $71.92 | 18,642 |
2022-08-24 | $70.30 | $70.88 | $70.30 | $70.52 | $70.52 | 21,726 |
2022-08-23 | $70.62 | $71.33 | $70.36 | $70.51 | $70.51 | 17,868 |
2022-08-22 | $71.15 | $71.15 | $70.34 | $70.56 | $70.56 | 17,269 |
2022-08-19 | $72.88 | $72.95 | $72.01 | $72.22 | $72.22 | 18,933 |
2022-08-18 | $72.91 | $73.47 | $72.91 | $73.29 | $73.29 | 56,697 |
2022-08-17 | $73.03 | $73.21 | $72.43 | $72.77 | $72.77 | 29,345 |
2022-08-16 | $72.83 | $74.15 | $72.83 | $73.87 | $73.87 | 42,856 |
2022-08-15 | $72.37 | $73.27 | $72.37 | $73.09 | $73.09 | 26,139 |
2022-08-12 | $72.31 | $73.09 | $71.97 | $72.97 | $72.97 | 21,631 |
2022-08-11 | $72.03 | $72.67 | $71.69 | $71.69 | $71.69 | 22,763 |
2022-08-10 | $71.03 | $71.43 | $70.87 | $71.21 | $71.21 | 43,834 |
2022-08-09 | $70.33 | $70.33 | $69.17 | $69.39 | $69.39 | 42,204 |
2022-08-08 | $70.60 | $70.95 | $70.06 | $70.16 | $70.16 | 62,265 |
2022-08-05 | $69.13 | $70.15 | $69.09 | $69.95 | $69.95 | 28,134 |
2022-08-04 | $70.20 | $70.22 | $69.78 | $69.79 | $69.79 | 24,305 |
2022-08-03 | $70.50 | $70.50 | $69.59 | $70.40 | $70.40 | 29,091 |
2022-08-02 | $70.10 | $70.37 | $69.43 | $69.63 | $69.63 | 10,282 |
2022-08-01 | $70.58 | $70.83 | $69.92 | $70.56 | $70.56 | 11,464 |
2022-07-29 | $70.17 | $70.73 | $69.42 | $70.65 | $70.65 | 25,755 |
2022-07-28 | $69.08 | $69.33 | $67.94 | $69.33 | $69.33 | 14,681 |
2022-07-27 | $67.68 | $68.91 | $67.31 | $68.38 | $68.38 | 19,283 |
2022-07-26 | $66.98 | $67.28 | $66.73 | $66.98 | $66.98 | 10,845 |
2022-07-25 | $67.50 | $67.67 | $67.18 | $67.51 | $67.51 | 10,313 |
2022-07-22 | $68.38 | $68.38 | $66.70 | $67.18 | $67.18 | 14,298 |
2022-07-21 | $67.34 | $68.13 | $67.13 | $68.10 | $68.10 | 31,694 |
2022-07-20 | $66.72 | $67.81 | $66.54 | $67.81 | $67.81 | 17,093 |
2022-07-19 | $65.55 | $66.79 | $65.44 | $66.63 | $66.63 | 32,680 |
2022-07-18 | $65.52 | $65.52 | $64.27 | $64.55 | $64.55 | 9,137 |
2022-07-15 | $64.17 | $64.54 | $63.34 | $64.46 | $64.46 | 20,220 |
2022-07-14 | $62.79 | $63.17 | $62.24 | $63.11 | $63.11 | 35,303 |
2022-07-13 | $63.70 | $64.46 | $63.49 | $64.32 | $64.32 | 33,844 |
2022-07-12 | $64.75 | $65.43 | $64.24 | $64.53 | $64.53 | 37,172 |
2022-07-11 | $65.01 | $65.09 | $64.65 | $64.65 | $64.65 | 27,734 |
2022-07-08 | $65.43 | $65.84 | $65.04 | $65.36 | $65.36 | 15,238 |
2022-07-07 | $65.21 | $65.81 | $64.95 | $65.53 | $65.53 | 28,961 |
2022-07-06 | $64.45 | $64.87 | $63.54 | $64.04 | $64.04 | 21,179 |
2022-07-05 | $63.27 | $64.34 | $62.70 | $64.34 | $64.34 | 40,971 |
2022-07-01 | $63.40 | $64.35 | $63.02 | $64.30 | $64.30 | 38,292 |
2022-06-30 | $63.55 | $64.35 | $62.63 | $63.57 | $63.57 | 25,764 |
2022-06-29 | $64.76 | $64.76 | $63.86 | $64.13 | $64.13 | 56,741 |
2022-06-28 | $66.09 | $66.47 | $64.72 | $64.72 | $64.72 | 14,655 |
2022-06-27 | $66.13 | $66.13 | $65.19 | $65.62 | $65.62 | 12,701 |
2022-06-24 | $63.72 | $65.58 | $63.72 | $65.58 | $65.58 | 21,508 |
2022-06-23 | $63.49 | $63.49 | $62.36 | $63.12 | $63.12 | 217,237 |
2022-06-22 | $62.31 | $63.48 | $62.31 | $63.17 | $63.17 | 46,636 |
2022-06-21 | $63.41 | $63.93 | $63.06 | $63.37 | $63.37 | 29,520 |
2022-06-17 | $62.24 | $63.47 | $62.24 | $62.89 | $62.60 | 12,745 |
2022-06-16 | $63.85 | $63.85 | $61.78 | $62.01 | $61.72 | 41,687 |
2022-06-15 | $65.00 | $66.16 | $64.57 | $65.37 | $65.06 | 33,151 |
2022-06-14 | $64.94 | $65.22 | $64.16 | $64.63 | $64.33 | 21,675 |
2022-06-13 | $65.28 | $65.51 | $64.11 | $64.42 | $64.12 | 52,160 |
2022-06-10 | $68.24 | $68.38 | $67.09 | $67.21 | $66.90 | 22,486 |
2022-06-09 | $70.58 | $70.64 | $69.32 | $69.32 | $69.00 | 16,421 |
2022-06-08 | $71.65 | $71.67 | $70.68 | $70.90 | $70.57 | 14,707 |
2022-06-07 | $70.39 | $72.03 | $70.34 | $71.99 | $71.65 | 66,381 |
2022-06-06 | $71.65 | $71.73 | $71.09 | $71.29 | $70.96 | 36,825 |
2022-06-03 | $70.92 | $71.13 | $70.62 | $70.87 | $70.54 | 15,247 |
2022-06-02 | $70.10 | $71.76 | $70.10 | $71.64 | $71.31 | 21,059 |
2022-06-01 | $70.84 | $70.96 | $69.03 | $69.85 | $69.52 | 35,491 |
2022-05-31 | $70.83 | $71.10 | $70.05 | $70.57 | $70.24 | 19,798 |
2022-05-27 | $70.39 | $71.41 | $70.39 | $71.40 | $71.07 | 12,957 |
2022-05-26 | $68.42 | $70.33 | $68.42 | $69.98 | $69.65 | 43,207 |
2022-05-25 | $65.75 | $68.41 | $65.53 | $67.91 | $67.59 | 31,234 |
2022-05-24 | $66.68 | $66.68 | $65.07 | $66.06 | $65.75 | 60,265 |
2022-05-23 | $67.58 | $67.91 | $66.76 | $67.28 | $66.97 | 33,703 |
2022-05-20 | $67.41 | $67.68 | $65.11 | $66.58 | $66.27 | 32,421 |
2022-05-19 | $66.36 | $67.85 | $66.35 | $66.78 | $66.47 | 53,553 |
2022-05-18 | $69.28 | $69.28 | $66.91 | $67.35 | $67.04 | 25,485 |
2022-05-17 | $69.64 | $70.34 | $68.80 | $70.23 | $69.90 | 22,770 |
2022-05-16 | $68.69 | $68.72 | $67.82 | $68.04 | $67.72 | 20,549 |
2022-05-13 | $68.49 | $69.52 | $68.27 | $68.65 | $68.33 | 45,211 |
2022-05-12 | $66.10 | $67.80 | $65.87 | $67.22 | $66.91 | 198,365 |
2022-05-11 | $67.73 | $68.99 | $66.31 | $66.44 | $66.13 | 34,590 |
2022-05-10 | $69.25 | $69.25 | $66.94 | $68.07 | $67.75 | 16,133 |
2022-05-09 | $68.96 | $69.56 | $68.35 | $68.54 | $68.22 | 19,268 |
2022-05-06 | $71.07 | $71.07 | $69.22 | $70.24 | $69.91 | 21,054 |
2022-05-05 | $74.89 | $74.89 | $70.81 | $71.46 | $71.13 | 21,150 |
2022-05-04 | $72.17 | $74.34 | $71.52 | $74.03 | $73.68 | 27,966 |
2022-05-03 | $71.96 | $72.33 | $70.88 | $72.18 | $71.84 | 17,653 |
2022-05-02 | $70.28 | $71.15 | $69.30 | $71.15 | $70.82 | 21,399 |
2022-04-29 | $72.16 | $72.16 | $69.90 | $70.16 | $69.83 | 26,336 |
2022-04-28 | $71.23 | $72.12 | $69.89 | $71.81 | $71.47 | 27,437 |
2022-04-27 | $70.61 | $71.31 | $70.00 | $70.59 | $70.26 | 30,251 |
2022-04-26 | $71.99 | $72.12 | $70.25 | $70.32 | $69.99 | 24,719 |
2022-04-25 | $71.64 | $72.77 | $70.64 | $72.50 | $72.16 | 12,747 |
2022-04-22 | $73.51 | $73.63 | $71.91 | $71.91 | $71.57 | 11,183 |
2022-04-21 | $76.00 | $76.11 | $73.57 | $73.91 | $73.56 | 15,070 |
2022-04-20 | $75.96 | $76.19 | $75.25 | $75.42 | $75.07 | 47,145 |
2022-04-19 | $72.75 | $75.18 | $72.75 | $75.04 | $74.69 | 19,635 |
2022-04-18 | $73.31 | $73.37 | $72.43 | $73.00 | $72.66 | 21,482 |
2022-04-14 | $73.99 | $74.29 | $73.21 | $73.28 | $72.93 | 19,698 |
2022-04-13 | $72.75 | $73.81 | $72.75 | $73.68 | $73.34 | 16,224 |
2022-04-12 | $73.58 | $74.19 | $72.30 | $72.63 | $72.29 | 17,479 |
2022-04-11 | $73.12 | $73.81 | $72.65 | $72.68 | $72.34 | 14,501 |
2022-04-08 | $72.67 | $73.67 | $72.52 | $72.81 | $72.47 | 63,953 |
2022-04-07 | $73.05 | $73.34 | $71.86 | $72.81 | $72.47 | 37,211 |
2022-04-06 | $73.48 | $73.67 | $72.57 | $72.89 | $72.55 | 33,395 |
2022-04-05 | $76.48 | $76.48 | $74.17 | $74.19 | $73.84 | 18,695 |
2022-04-04 | $75.88 | $76.08 | $75.16 | $75.76 | $75.41 | 108,457 |
2022-04-01 | $76.61 | $76.63 | $75.22 | $75.52 | $75.17 | 59,653 |
2022-03-31 | $76.99 | $77.31 | $75.53 | $75.54 | $75.19 | 26,980 |
2022-03-30 | $78.68 | $78.68 | $76.81 | $77.00 | $76.64 | 45,640 |
2022-03-29 | $78.23 | $79.06 | $77.77 | $78.70 | $78.33 | 37,718 |
2022-03-28 | $76.69 | $77.06 | $75.86 | $77.01 | $76.65 | 36,022 |
2022-03-25 | $76.50 | $76.88 | $76.11 | $76.88 | $76.52 | 20,577 |
2022-03-24 | $75.64 | $76.16 | $75.41 | $76.09 | $75.73 | 22,368 |
2022-03-23 | $76.64 | $76.75 | $75.44 | $75.52 | $75.17 | 36,713 |
2022-03-22 | $77.29 | $77.74 | $76.83 | $77.23 | $76.87 | 22,004 |
2022-03-21 | $76.93 | $77.14 | $75.72 | $76.38 | $76.02 | 19,855 |
2022-03-18 | $76.57 | $77.34 | $75.78 | $77.09 | $76.44 | 42,318 |
2022-03-17 | $76.23 | $76.45 | $75.53 | $76.33 | $75.69 | 32,948 |
2022-03-16 | $75.24 | $76.16 | $74.14 | $75.86 | $75.22 | 28,222 |
2022-03-15 | $73.19 | $73.90 | $72.74 | $73.81 | $73.19 | 30,660 |
2022-03-14 | $74.03 | $74.27 | $72.36 | $72.65 | $72.04 | 16,955 |
2022-03-11 | $74.77 | $74.77 | $73.09 | $73.12 | $72.51 | 15,193 |
2022-03-10 | $73.30 | $73.86 | $72.77 | $73.81 | $73.19 | 23,267 |
2022-03-09 | $72.94 | $74.28 | $72.94 | $73.69 | $73.07 | 17,824 |
2022-03-08 | $71.08 | $73.37 | $70.94 | $71.42 | $70.82 | 21,876 |
2022-03-07 | $73.87 | $73.87 | $70.84 | $70.84 | $70.25 | 77,086 |
2022-03-04 | $75.22 | $75.22 | $73.45 | $73.97 | $73.35 | 15,272 |
2022-03-03 | $77.00 | $77.00 | $75.44 | $76.10 | $75.46 | 27,242 |
2022-03-02 | $74.96 | $77.97 | $74.96 | $77.01 | $76.36 | 125,693 |
2022-03-01 | $76.29 | $76.29 | $73.69 | $74.20 | $73.58 | 17,648 |
2022-02-28 | $74.87 | $76.21 | $74.87 | $76.08 | $75.44 | 19,809 |
2022-02-25 | $74.08 | $76.24 | $74.00 | $76.12 | $75.48 | 30,669 |
2022-02-24 | $71.63 | $74.29 | $71.16 | $73.97 | $73.35 | 33,761 |
2022-02-23 | $75.06 | $75.17 | $73.32 | $73.33 | $72.71 | 26,195 |
2022-02-22 | $75.04 | $76.21 | $74.08 | $74.79 | $74.16 | 21,391 |
2022-02-18 | $75.80 | $76.71 | $75.59 | $75.61 | $74.98 | 17,460 |
2022-02-17 | $77.36 | $77.66 | $76.02 | $76.02 | $75.39 | 22,842 |
2022-02-16 | $77.67 | $78.65 | $77.67 | $78.45 | $77.79 | 16,867 |
2022-02-15 | $76.88 | $78.20 | $76.88 | $78.11 | $77.46 | 41,735 |
2022-02-14 | $76.54 | $77.38 | $75.74 | $76.03 | $75.39 | 20,793 |
2022-02-11 | $77.73 | $78.18 | $76.24 | $76.53 | $75.89 | 32,490 |
2022-02-10 | $77.23 | $79.50 | $77.11 | $77.41 | $76.76 | 33,216 |
2022-02-09 | $78.27 | $78.50 | $78.06 | $78.35 | $77.69 | 21,224 |
2022-02-08 | $75.62 | $77.51 | $75.62 | $77.39 | $76.74 | 15,859 |
2022-02-07 | $75.49 | $76.13 | $75.18 | $75.43 | $74.80 | 43,986 |
2022-02-04 | $75.21 | $76.10 | $74.75 | $75.73 | $75.10 | 13,846 |
2022-02-03 | $75.70 | $76.72 | $75.25 | $75.29 | $74.66 | 177,675 |
2022-02-02 | $76.79 | $76.82 | $76.00 | $76.36 | $75.72 | 19,288 |
2022-02-01 | $75.95 | $76.83 | $75.32 | $76.81 | $76.17 | 31,716 |
2022-01-31 | $73.53 | $75.64 | $73.53 | $75.58 | $74.95 | 24,134 |
2022-01-28 | $72.86 | $74.23 | $72.04 | $74.23 | $73.61 | 38,219 |
2022-01-27 | $74.86 | $75.15 | $72.43 | $72.72 | $72.11 | 22,462 |
2022-01-26 | $75.44 | $76.32 | $73.04 | $73.37 | $72.75 | 31,410 |
2022-01-25 | $74.33 | $75.53 | $73.06 | $74.27 | $73.65 | 139,405 |
2022-01-24 | $73.04 | $75.79 | $72.03 | $75.64 | $75.01 | 96,345 |
2022-01-21 | $75.00 | $75.69 | $73.97 | $74.04 | $73.42 | 45,474 |
2022-01-20 | $77.06 | $78.06 | $75.16 | $75.16 | $74.53 | 39,522 |
2022-01-19 | $78.58 | $78.58 | $76.84 | $76.84 | $76.20 | 53,016 |
2022-01-18 | $78.99 | $79.25 | $78.08 | $78.08 | $77.43 | 48,052 |
2022-01-14 | $79.30 | $80.09 | $78.83 | $79.98 | $79.31 | 17,451 |
2022-01-13 | $81.18 | $81.46 | $80.24 | $80.25 | $79.57 | 23,786 |
2022-01-12 | $80.79 | $81.25 | $80.15 | $80.48 | $79.81 | 44,604 |
2022-01-11 | $80.04 | $80.57 | $79.17 | $80.53 | $79.85 | 38,591 |
2022-01-10 | $79.34 | $79.86 | $78.32 | $79.86 | $79.19 | 17,835 |
2022-01-07 | $80.57 | $80.82 | $79.51 | $80.06 | $79.39 | 28,131 |
2022-01-06 | $79.44 | $80.77 | $79.44 | $80.31 | $79.64 | 17,813 |
2022-01-05 | $81.59 | $81.74 | $79.53 | $79.53 | $78.87 | 65,411 |
2022-01-04 | $81.20 | $81.54 | $80.93 | $81.30 | $80.62 | 75,525 |
2022-01-03 | $80.69 | $81.30 | $80.02 | $80.45 | $79.78 | 58,898 |
2021-12-31 | $80.12 | $80.69 | $80.12 | $80.24 | $79.57 | 9,710 |
2021-12-30 | $80.94 | $81.14 | $80.05 | $80.20 | $79.53 | 24,777 |
2021-12-29 | $80.37 | $80.70 | $80.02 | $80.51 | $79.84 | 15,875 |
2021-12-28 | $80.12 | $80.38 | $79.74 | $79.86 | $79.19 | 51,207 |
2021-12-27 | $78.57 | $79.85 | $78.57 | $79.85 | $79.18 | 19,095 |
2021-12-23 | $78.96 | $78.99 | $78.61 | $78.67 | $78.01 | 56,852 |
2021-12-22 | $78.24 | $78.53 | $77.98 | $78.51 | $77.85 | 27,965 |
2021-12-21 | $76.80 | $77.79 | $76.80 | $77.79 | $77.14 | 11,530 |
2021-12-20 | $76.70 | $76.70 | $74.80 | $75.85 | $75.21 | 19,459 |
2021-12-17 | $77.47 | $78.62 | $77.23 | $77.96 | $77.11 | 11,613 |
2021-12-16 | $80.21 | $80.21 | $78.21 | $78.46 | $77.61 | 14,555 |
2021-12-15 | $78.87 | $79.31 | $77.61 | $79.23 | $78.37 | 49,010 |
2021-12-14 | $78.50 | $79.02 | $77.94 | $78.28 | $77.43 | 10,818 |
2021-12-13 | $79.37 | $79.37 | $78.11 | $78.42 | $77.57 | 19,539 |
2021-12-10 | $80.16 | $80.16 | $78.68 | $79.36 | $78.50 | 12,480 |
2021-12-09 | $80.29 | $80.29 | $79.36 | $79.36 | $78.50 | 9,984 |
2021-12-08 | $80.32 | $80.32 | $79.67 | $80.26 | $79.39 | 10,583 |
2021-12-07 | $79.89 | $80.56 | $79.33 | $79.84 | $78.97 | 16,722 |
2021-12-06 | $78.08 | $79.01 | $77.62 | $78.61 | $77.75 | 20,691 |
2021-12-03 | $79.34 | $79.34 | $76.79 | $77.32 | $76.47 | 10,031 |
2021-12-02 | $77.24 | $79.02 | $77.24 | $78.86 | $78.00 | 40,596 |
2021-12-01 | $78.81 | $79.51 | $76.66 | $76.66 | $75.82 | 19,331 |
2021-11-30 | $78.97 | $79.02 | $77.40 | $77.40 | $76.55 | 22,339 |
2021-11-29 | $80.64 | $80.64 | $79.16 | $79.82 | $78.95 | 11,206 |
2021-11-26 | $80.67 | $80.67 | $79.37 | $79.71 | $78.84 | 7,857 |
2021-11-24 | $81.82 | $82.58 | $81.82 | $82.41 | $81.51 | 6,867 |
2021-11-23 | $82.84 | $82.84 | $81.87 | $82.57 | $81.67 | 15,417 |
2021-11-22 | $83.02 | $83.31 | $82.71 | $82.71 | $81.81 | 10,403 |
2021-11-19 | $82.32 | $82.69 | $81.90 | $82.12 | $81.22 | 10,096 |
2021-11-18 | $82.35 | $82.75 | $82.19 | $82.65 | $81.74 | 10,374 |
2021-11-17 | $83.57 | $83.57 | $82.36 | $82.83 | $81.93 | 18,863 |
2021-11-16 | $83.45 | $84.16 | $83.42 | $83.73 | $82.82 | 11,826 |
2021-11-15 | $83.79 | $83.79 | $83.19 | $83.26 | $82.36 | 11,234 |
2021-11-12 | $83.09 | $83.36 | $82.93 | $83.36 | $82.45 | 6,853 |
2021-11-11 | $82.41 | $82.90 | $82.36 | $82.63 | $81.73 | 39,633 |
2021-11-10 | $82.72 | $83.22 | $81.99 | $82.27 | $81.37 | 18,739 |
2021-11-09 | $82.92 | $83.20 | $82.82 | $83.18 | $82.28 | 6,644 |
2021-11-08 | $83.53 | $83.53 | $82.75 | $82.92 | $82.01 | 11,184 |
2021-11-05 | $83.27 | $83.57 | $82.42 | $82.81 | $81.90 | 11,317 |
2021-11-04 | $83.44 | $83.44 | $82.39 | $82.64 | $81.74 | 35,923 |
2021-11-03 | $81.77 | $83.02 | $81.77 | $82.91 | $82.01 | 10,120 |
2021-11-02 | $81.78 | $81.78 | $81.06 | $81.25 | $80.37 | 40,772 |
2021-11-01 | $80.40 | $81.44 | $80.40 | $81.40 | $80.51 | 8,960 |
2021-10-29 | $79.44 | $79.94 | $79.11 | $79.65 | $78.78 | 14,608 |
2021-10-28 | $78.71 | $79.24 | $78.50 | $79.20 | $78.33 | 8,163 |
2021-10-27 | $80.05 | $80.05 | $78.10 | $78.10 | $77.25 | 7,686 |
2021-10-26 | $80.99 | $81.06 | $79.89 | $79.93 | $79.06 | 15,169 |
2021-10-25 | $80.96 | $81.16 | $80.66 | $80.79 | $79.90 | 18,438 |
2021-10-22 | $80.88 | $80.98 | $80.37 | $80.54 | $79.67 | 33,477 |
2021-10-21 | $79.81 | $80.65 | $79.81 | $80.65 | $79.77 | 17,588 |
2021-10-20 | $79.33 | $80.38 | $79.33 | $79.92 | $79.05 | 17,192 |
2021-10-19 | $79.38 | $79.43 | $79.02 | $79.34 | $78.48 | 10,876 |
2021-10-18 | $78.49 | $79.29 | $78.49 | $79.29 | $78.43 | 24,976 |
2021-10-15 | $78.89 | $79.40 | $78.73 | $78.83 | $77.97 | 12,189 |
2021-10-14 | $77.94 | $78.59 | $77.81 | $78.59 | $77.73 | 15,719 |
2021-10-13 | $77.06 | $77.17 | $76.64 | $77.03 | $76.19 | 7,930 |
2021-10-12 | $77.15 | $77.17 | $76.60 | $76.66 | $75.82 | 25,933 |
2021-10-11 | $77.49 | $77.83 | $76.55 | $76.61 | $75.78 | 6,860 |
2021-10-08 | $78.32 | $78.32 | $77.37 | $77.41 | $76.56 | 11,448 |
2021-10-07 | $77.12 | $78.15 | $77.12 | $77.74 | $76.89 | 9,813 |
2021-10-06 | $76.16 | $76.68 | $75.19 | $76.68 | $75.84 | 14,520 |
2021-10-05 | $76.96 | $77.59 | $76.74 | $76.79 | $75.95 | 13,896 |
2021-10-04 | $77.40 | $77.40 | $76.53 | $76.67 | $75.83 | 22,237 |
2021-10-01 | $76.23 | $77.52 | $75.52 | $77.05 | $76.21 | 17,180 |
2021-09-30 | $78.10 | $78.10 | $75.96 | $75.96 | $75.14 | 22,168 |
2021-09-29 | $77.60 | $77.78 | $77.38 | $77.45 | $76.61 | 9,019 |
2021-09-28 | $77.95 | $78.36 | $77.25 | $77.25 | $76.41 | 14,808 |
2021-09-27 | $77.64 | $78.78 | $77.64 | $78.53 | $77.67 | 13,997 |
2021-09-24 | $77.34 | $77.89 | $77.34 | $77.67 | $76.83 | 50,685 |
2021-09-23 | $77.00 | $78.19 | $77.00 | $77.77 | $76.93 | 24,018 |
2021-09-22 | $75.93 | $77.11 | $75.93 | $76.52 | $75.69 | 13,308 |
2021-09-21 | $76.17 | $76.17 | $75.11 | $75.39 | $74.57 | 31,199 |
2021-09-20 | $75.71 | $75.71 | $74.56 | $75.66 | $74.84 | 10,189 |
2021-09-17 | $77.87 | $77.87 | $77.09 | $77.47 | $76.33 | 4,932 |
2021-09-16 | $78.46 | $78.46 | $77.74 | $77.89 | $76.74 | 11,150 |
2021-09-15 | $77.73 | $78.05 | $77.32 | $77.95 | $76.81 | 12,916 |
2021-09-14 | $77.90 | $77.99 | $77.01 | $77.01 | $75.88 | 16,117 |
2021-09-13 | $78.18 | $78.18 | $77.57 | $77.96 | $76.81 | 13,602 |
2021-09-10 | $78.31 | $78.43 | $77.49 | $77.50 | $76.36 | 17,597 |
2021-09-09 | $78.03 | $78.49 | $78.02 | $78.02 | $76.88 | 9,080 |
2021-09-08 | $78.46 | $78.46 | $77.42 | $77.82 | $76.68 | 10,833 |
2021-09-07 | $79.43 | $79.44 | $78.18 | $78.19 | $77.04 | 7,735 |
2021-09-03 | $79.38 | $79.65 | $79.16 | $79.48 | $78.31 | 11,294 |
2021-09-02 | $79.48 | $79.90 | $79.38 | $79.64 | $78.47 | 3,297 |
2021-09-01 | $79.56 | $79.56 | $78.65 | $79.13 | $77.97 | 36,452 |
2021-08-31 | $79.68 | $79.68 | $78.94 | $79.33 | $78.16 | 9,023 |
2021-08-30 | $80.05 | $80.05 | $79.53 | $79.53 | $78.36 | 12,025 |
2021-08-27 | $78.68 | $80.14 | $78.68 | $79.76 | $78.59 | 10,630 |
2021-08-26 | $79.39 | $79.39 | $78.50 | $78.59 | $77.44 | 8,333 |
2021-08-25 | $79.08 | $79.45 | $78.93 | $78.94 | $77.78 | 4,155 |
2021-08-24 | $77.80 | $78.57 | $77.80 | $78.29 | $77.14 | 8,495 |
2021-08-23 | $77.59 | $77.79 | $77.23 | $77.56 | $76.42 | 8,600 |
2021-08-20 | $75.90 | $76.91 | $75.90 | $76.91 | $75.78 | 6,269 |
2021-08-19 | $75.46 | $75.99 | $75.46 | $75.71 | $74.60 | 13,203 |
2021-08-18 | $76.51 | $77.47 | $76.39 | $76.39 | $75.26 | 14,554 |
2021-08-17 | $77.54 | $77.54 | $76.47 | $77.12 | $75.99 | 13,359 |
2021-08-16 | $77.63 | $78.23 | $77.18 | $78.23 | $77.08 | 15,005 |
2021-08-13 | $78.76 | $78.76 | $77.87 | $77.90 | $76.76 | 10,372 |
2021-08-12 | $78.73 | $78.98 | $78.26 | $78.48 | $77.32 | 8,041 |
2021-08-11 | $78.13 | $78.78 | $77.91 | $78.64 | $77.48 | 31,238 |
2021-08-10 | $77.71 | $78.25 | $77.51 | $77.97 | $76.83 | 10,687 |
2021-08-09 | $78.40 | $78.40 | $77.51 | $77.74 | $76.60 | 10,747 |
2021-08-06 | $78.32 | $78.82 | $77.96 | $78.21 | $77.06 | 13,361 |
2021-08-05 | $77.74 | $77.92 | $77.55 | $77.86 | $76.72 | 13,261 |
2021-08-04 | $78.00 | $78.22 | $77.48 | $77.58 | $76.44 | 11,451 |
2021-08-03 | $77.52 | $78.20 | $76.84 | $78.20 | $77.05 | 18,447 |
2021-08-02 | $77.91 | $78.60 | $77.19 | $77.19 | $76.06 | 7,832 |
2021-07-30 | $77.07 | $78.36 | $77.07 | $77.61 | $76.47 | 18,549 |
2021-07-29 | $77.08 | $78.06 | $77.00 | $77.63 | $76.49 | 16,585 |
2021-07-28 | $76.28 | $77.06 | $75.64 | $76.77 | $75.64 | 13,602 |
2021-07-27 | $76.27 | $76.27 | $75.34 | $75.86 | $74.75 | 10,101 |
2021-07-26 | $76.72 | $77.28 | $76.55 | $76.92 | $75.79 | 14,501 |
2021-07-23 | $76.32 | $76.94 | $76.22 | $76.94 | $75.81 | 6,233 |
2021-07-22 | $76.35 | $76.35 | $75.51 | $75.87 | $74.76 | 8,021 |
2021-07-21 | $75.80 | $76.75 | $75.80 | $76.44 | $75.32 | 13,402 |
2021-07-20 | $73.54 | $76.13 | $73.54 | $75.36 | $74.25 | 127,292 |
2021-07-19 | $73.41 | $74.11 | $73.04 | $73.33 | $72.25 | 64,338 |
2021-07-16 | $76.43 | $76.43 | $74.69 | $74.80 | $73.70 | 6,559 |
2021-07-15 | $75.87 | $76.29 | $75.41 | $76.00 | $74.88 | 36,966 |
2021-07-14 | $76.87 | $76.99 | $76.05 | $76.26 | $75.14 | 10,716 |
2021-07-13 | $77.52 | $77.66 | $76.57 | $76.57 | $75.45 | 8,424 |
2021-07-12 | $77.08 | $77.94 | $76.83 | $77.84 | $76.70 | 9,854 |
2021-07-09 | $76.66 | $77.73 | $76.66 | $77.70 | $76.56 | 61,643 |
2021-07-08 | $75.51 | $76.46 | $74.95 | $75.50 | $74.39 | 14,099 |
2021-07-07 | $76.46 | $76.99 | $76.16 | $76.67 | $75.54 | 30,174 |
2021-07-06 | $77.70 | $77.70 | $76.04 | $76.63 | $75.50 | 15,037 |
2021-07-02 | $78.14 | $78.14 | $77.55 | $77.80 | $76.66 | 38,053 |
2021-07-01 | $77.72 | $78.23 | $77.56 | $78.00 | $76.85 | 21,390 |
2021-06-30 | $77.61 | $77.61 | $77.02 | $77.34 | $76.20 | 14,642 |
2021-06-29 | $77.46 | $77.83 | $77.10 | $77.27 | $76.14 | 38,403 |
2021-06-28 | $78.15 | $78.15 | $77.04 | $77.25 | $76.12 | 22,513 |
2021-06-25 | $77.70 | $78.15 | $77.70 | $78.14 | $77.00 | 14,326 |
2021-06-24 | $76.77 | $77.17 | $76.44 | $77.13 | $76.00 | 11,682 |
2021-06-23 | $76.43 | $76.61 | $76.24 | $76.28 | $75.16 | 11,450 |
2021-06-22 | $75.89 | $76.38 | $75.55 | $76.21 | $75.09 | 17,956 |
2021-06-21 | $74.99 | $76.09 | $74.14 | $75.96 | $74.84 | 12,178 |
2021-06-18 | $74.99 | $75.15 | $74.16 | $74.16 | $72.90 | 22,078 |
2021-06-17 | $77.18 | $77.18 | $75.28 | $75.52 | $74.23 | 65,411 |
2021-06-16 | $77.80 | $77.80 | $76.59 | $76.86 | $75.55 | 31,901 |
2021-06-15 | $77.77 | $77.77 | $77.08 | $77.51 | $76.19 | 23,977 |
2021-06-14 | $78.33 | $78.33 | $77.32 | $77.49 | $76.17 | 16,315 |
2021-06-11 | $78.40 | $78.40 | $77.84 | $78.27 | $76.94 | 13,437 |
2021-06-10 | $78.68 | $78.68 | $77.82 | $77.86 | $76.53 | 17,235 |
2021-06-09 | $79.16 | $79.16 | $78.08 | $78.08 | $76.75 | 22,878 |
2021-06-08 | $78.48 | $78.69 | $77.73 | $78.55 | $77.21 | 28,094 |
2021-06-07 | $78.69 | $78.69 | $77.99 | $78.18 | $76.85 | 23,300 |
2021-06-04 | $78.53 | $78.54 | $78.00 | $78.54 | $77.20 | 20,925 |
2021-06-03 | $77.98 | $78.12 | $77.47 | $77.98 | $76.65 | 11,606 |
2021-06-02 | $79.15 | $79.15 | $77.98 | $78.09 | $76.76 | 37,692 |
2021-06-01 | $79.11 | $79.11 | $78.44 | $78.79 | $77.45 | 24,251 |
2021-05-28 | $78.71 | $78.74 | $78.06 | $78.41 | $77.07 | 12,324 |
2021-05-27 | $78.08 | $78.66 | $78.08 | $78.50 | $77.16 | 10,480 |
2021-05-26 | $77.63 | $77.93 | $77.39 | $77.82 | $76.49 | 13,549 |
2021-05-25 | $77.61 | $78.15 | $77.18 | $77.18 | $75.87 | 11,240 |
2021-05-24 | $77.66 | $77.83 | $77.40 | $77.56 | $76.24 | 19,062 |
2021-05-21 | $77.67 | $78.11 | $77.12 | $77.12 | $75.81 | 44,228 |
2021-05-20 | $77.36 | $77.50 | $76.72 | $77.15 | $75.84 | 61,304 |
2021-05-19 | $76.69 | $77.05 | $76.02 | $77.03 | $75.72 | 20,115 |
2021-05-18 | $79.07 | $79.07 | $77.64 | $77.64 | $76.32 | 12,107 |
2021-05-17 | $78.77 | $78.87 | $78.06 | $78.61 | $77.27 | 20,198 |
2021-05-14 | $78.66 | $79.08 | $78.54 | $79.08 | $77.73 | 13,075 |
2021-05-13 | $77.08 | $78.37 | $76.68 | $78.05 | $76.72 | 16,520 |
2021-05-12 | $78.55 | $78.93 | $76.56 | $76.56 | $75.26 | 120,544 |
2021-05-11 | $78.98 | $79.55 | $78.23 | $78.99 | $77.65 | 20,461 |
2021-05-10 | $81.22 | $81.22 | $79.91 | $79.91 | $78.55 | 24,149 |
2021-05-07 | $79.66 | $80.69 | $79.66 | $80.53 | $79.16 | 31,325 |
2021-05-06 | $79.79 | $79.79 | $78.60 | $79.71 | $78.35 | 18,732 |
2021-05-05 | $79.69 | $79.69 | $78.69 | $79.29 | $77.94 | 68,600 |
2021-05-04 | $78.74 | $79.26 | $78.35 | $79.25 | $77.90 | 18,618 |
2021-05-03 | $78.87 | $79.37 | $78.41 | $78.87 | $77.52 | 27,061 |
2021-04-30 | $79.37 | $79.37 | $77.98 | $78.02 | $76.69 | 119,544 |
2021-04-29 | $79.88 | $79.88 | $78.94 | $79.37 | $78.01 | 15,933 |
2021-04-28 | $80.07 | $80.07 | $79.10 | $79.15 | $77.80 | 16,089 |
2021-04-27 | $79.52 | $79.52 | $79.12 | $79.36 | $78.01 | 19,083 |
2021-04-26 | $78.98 | $79.39 | $78.98 | $79.26 | $77.92 | 21,755 |
2021-04-23 | $77.93 | $79.02 | $77.61 | $78.68 | $77.34 | 18,171 |
2021-04-22 | $78.41 | $78.41 | $77.37 | $77.40 | $76.08 | 23,641 |
2021-04-21 | $77.05 | $78.09 | $76.74 | $78.00 | $76.67 | 53,114 |
2021-04-20 | $78.05 | $78.05 | $76.38 | $76.76 | $75.45 | 42,996 |
2021-04-19 | $78.74 | $78.74 | $77.70 | $78.05 | $76.72 | 23,528 |
2021-04-16 | $78.58 | $79.00 | $78.34 | $78.78 | $77.44 | 29,229 |
2021-04-15 | $78.68 | $78.68 | $77.69 | $78.06 | $76.73 | 39,933 |
2021-04-14 | $77.49 | $78.22 | $77.49 | $77.78 | $76.46 | 10,768 |
2021-04-13 | $78.28 | $78.28 | $76.95 | $77.37 | $76.05 | 33,249 |
2021-04-12 | $77.63 | $78.00 | $77.29 | $77.87 | $76.54 | 20,575 |
2021-04-09 | $77.42 | $77.44 | $76.93 | $77.44 | $76.12 | 13,888 |
2021-04-08 | $77.18 | $77.22 | $76.18 | $77.07 | $75.76 | 14,894 |
2021-04-07 | $77.65 | $77.65 | $76.67 | $76.67 | $75.37 | 43,070 |
2021-04-06 | $77.99 | $78.19 | $77.41 | $77.42 | $76.10 | 26,831 |
2021-04-05 | $78.33 | $78.33 | $77.42 | $77.81 | $76.49 | 29,011 |
2021-04-01 | $76.89 | $77.09 | $76.20 | $76.98 | $75.67 | 40,169 |
2021-03-31 | $77.03 | $77.03 | $75.99 | $76.12 | $74.82 | 26,543 |
2021-03-30 | $75.95 | $76.44 | $75.61 | $76.36 | $75.06 | 44,408 |
2021-03-29 | $76.86 | $76.99 | $75.55 | $75.74 | $74.45 | 67,824 |
2021-03-26 | $76.15 | $76.96 | $75.41 | $76.96 | $75.65 | 43,508 |
2021-03-25 | $73.48 | $75.10 | $72.82 | $75.01 | $73.73 | 17,007 |
2021-03-24 | $74.84 | $75.01 | $73.52 | $73.75 | $72.49 | 11,536 |
2021-03-23 | $75.32 | $75.48 | $73.60 | $73.79 | $72.54 | 37,958 |
2021-03-22 | $76.19 | $76.19 | $75.45 | $75.79 | $74.50 | 18,573 |
2021-03-19 | $76.42 | $76.61 | $75.95 | $75.97 | $74.54 | 20,020 |
2021-03-18 | $77.87 | $77.87 | $76.00 | $76.11 | $74.68 | 19,995 |
2021-03-17 | $77.66 | $77.66 | $76.34 | $77.64 | $76.18 | 12,081 |
2021-03-16 | $78.31 | $78.31 | $76.98 | $77.23 | $75.78 | 35,587 |
2021-03-15 | $77.34 | $78.00 | $76.78 | $77.99 | $76.52 | 12,735 |
2021-03-12 | $76.72 | $76.79 | $76.15 | $76.79 | $75.34 | 11,761 |
2021-03-11 | $75.59 | $76.34 | $75.59 | $76.30 | $74.86 | 20,003 |
2021-03-10 | $74.21 | $75.35 | $74.21 | $75.07 | $73.66 | 12,414 |
2021-03-09 | $75.08 | $75.08 | $74.16 | $74.16 | $72.77 | 17,786 |
2021-03-08 | $73.92 | $74.61 | $73.36 | $73.77 | $72.39 | 18,163 |
2021-03-05 | $72.60 | $73.31 | $70.50 | $73.31 | $71.93 | 16,026 |
2021-03-04 | $73.48 | $73.48 | $70.56 | $71.58 | $70.23 | 25,930 |
2021-03-03 | $74.23 | $74.23 | $72.96 | $72.96 | $71.59 | 19,886 |
2021-03-02 | $74.96 | $74.96 | $73.65 | $73.65 | $72.27 | 13,768 |
2021-03-01 | $74.25 | $74.92 | $73.87 | $74.55 | $73.15 | 58,293 |
2021-02-26 | $73.10 | $73.26 | $71.90 | $72.61 | $71.25 | 22,995 |
2021-02-25 | $74.65 | $74.65 | $72.49 | $72.60 | $71.23 | 44,506 |
2021-02-24 | $73.74 | $74.67 | $73.63 | $74.48 | $73.08 | 20,852 |
2021-02-23 | $73.22 | $73.62 | $72.17 | $73.45 | $72.07 | 23,873 |
2021-02-22 | $74.19 | $74.24 | $73.56 | $73.58 | $72.20 | 148,523 |
2021-02-19 | $74.27 | $74.52 | $73.80 | $74.31 | $72.92 | 10,665 |
2021-02-18 | $74.39 | $74.39 | $73.27 | $73.42 | $72.04 | 12,079 |
2021-02-17 | $74.23 | $74.63 | $73.75 | $74.27 | $72.88 | 16,800 |
2021-02-16 | $75.88 | $75.88 | $74.61 | $74.62 | $73.22 | 28,499 |
2021-02-12 | $74.28 | $74.88 | $74.26 | $74.64 | $73.24 | 16,470 |
2021-02-11 | $74.54 | $74.54 | $73.52 | $74.37 | $72.97 | 16,360 |
2021-02-10 | $74.44 | $74.44 | $73.38 | $73.77 | $72.39 | 12,706 |
2021-02-09 | $74.16 | $74.16 | $73.28 | $73.80 | $72.42 | 25,494 |
2021-02-08 | $73.28 | $73.66 | $72.77 | $73.66 | $72.28 | 8,411 |
2021-02-05 | $72.12 | $72.37 | $71.87 | $72.20 | $70.85 | 19,011 |
2021-02-04 | $71.19 | $71.84 | $71.19 | $71.55 | $70.21 | 10,770 |
2021-02-03 | $70.92 | $70.92 | $70.36 | $70.81 | $69.48 | 31,361 |
2021-02-02 | $70.75 | $70.96 | $70.23 | $70.85 | $69.52 | 10,574 |
2021-02-01 | $69.29 | $69.88 | $68.45 | $69.76 | $68.45 | 13,375 |
2021-01-29 | $69.48 | $69.48 | $68.25 | $68.41 | $67.13 | 15,836 |
2021-01-28 | $70.24 | $70.24 | $69.43 | $69.43 | $68.13 | 16,409 |
2021-01-27 | $70.32 | $70.32 | $68.83 | $69.16 | $67.86 | 23,766 |
2021-01-26 | $72.63 | $72.63 | $71.15 | $71.15 | $69.82 | 25,732 |
2021-01-25 | $71.80 | $72.47 | $71.19 | $71.84 | $70.50 | 28,960 |
2021-01-22 | $71.47 | $71.92 | $71.03 | $71.84 | $70.49 | 21,164 |
2021-01-21 | $73.97 | $73.97 | $71.44 | $71.50 | $70.16 | 134,464 |
2021-01-20 | $71.67 | $71.99 | $71.30 | $71.99 | $70.64 | 78,505 |
2021-01-19 | $71.17 | $71.34 | $70.76 | $70.92 | $69.59 | 62,263 |
2021-01-15 | $70.53 | $70.61 | $69.73 | $70.27 | $68.95 | 13,679 |
2021-01-14 | $71.19 | $71.33 | $70.79 | $70.87 | $69.54 | 15,117 |
2021-01-13 | $71.28 | $71.29 | $70.50 | $70.56 | $69.24 | 11,573 |
2021-01-12 | $71.18 | $71.58 | $70.76 | $71.41 | $70.07 | 24,755 |
2021-01-11 | $69.95 | $70.84 | $69.95 | $70.66 | $69.33 | 11,052 |
2021-01-08 | $70.72 | $70.88 | $69.54 | $70.18 | $68.86 | 32,056 |
2021-01-07 | $70.16 | $70.89 | $70.16 | $70.74 | $69.41 | 15,384 |
2021-01-06 | $69.33 | $70.00 | $69.12 | $69.60 | $68.29 | 44,984 |
2021-01-05 | $68.10 | $68.10 | $66.49 | $67.23 | $65.97 | 102,328 |
2021-01-04 | $67.63 | $67.63 | $65.80 | $66.41 | $65.16 | 29,380 |
2020-12-31 | $67.29 | $67.36 | $66.52 | $67.02 | $65.76 | 40,387 |
2020-12-30 | $67.11 | $67.30 | $66.85 | $66.97 | $65.72 | 15,149 |
2020-12-29 | $67.66 | $67.66 | $66.00 | $66.34 | $65.09 | 12,108 |
2020-12-28 | $67.71 | $67.91 | $67.21 | $67.21 | $65.95 | 5,557 |
2020-12-24 | $67.06 | $67.44 | $67.06 | $67.44 | $66.17 | 5,750 |
2020-12-23 | $67.25 | $67.43 | $67.17 | $67.27 | $66.01 | 17,262 |
2020-12-22 | $66.67 | $67.03 | $66.49 | $66.87 | $65.62 | 5,840 |
2020-12-21 | $66.28 | $66.77 | $65.86 | $66.77 | $65.52 | 9,869 |
2020-12-18 | $67.81 | $67.81 | $66.97 | $67.16 | $65.59 | 6,345 |
2020-12-17 | $67.45 | $67.45 | $66.95 | $67.33 | $65.76 | 10,114 |
2020-12-16 | $67.57 | $67.57 | $66.66 | $66.76 | $65.20 | 10,447 |
2020-12-15 | $66.76 | $67.22 | $66.38 | $67.02 | $65.45 | 6,611 |
2020-12-14 | $67.06 | $67.06 | $65.98 | $65.98 | $64.44 | 12,478 |
2020-12-11 | $65.95 | $66.35 | $65.77 | $66.26 | $64.71 | 8,575 |
2020-12-10 | $65.14 | $66.09 | $65.14 | $66.09 | $64.55 | 8,325 |
2020-12-09 | $66.07 | $66.11 | $65.60 | $65.84 | $64.30 | 10,274 |
2020-12-08 | $65.42 | $65.94 | $65.42 | $65.89 | $64.35 | 10,643 |
2020-12-07 | $65.94 | $65.94 | $65.20 | $65.40 | $63.87 | 14,287 |
2020-12-04 | $64.95 | $65.69 | $64.88 | $65.69 | $64.16 | 13,265 |
2020-12-03 | $64.33 | $64.70 | $64.14 | $64.25 | $62.75 | 9,678 |
2020-12-02 | $64.14 | $64.14 | $63.78 | $64.00 | $62.51 | 10,201 |
2020-12-01 | $64.10 | $64.24 | $63.92 | $64.17 | $62.68 | 5,192 |
2020-11-30 | $64.16 | $64.16 | $63.12 | $63.12 | $61.64 | 6,344 |
2020-11-27 | $64.00 | $64.00 | $63.64 | $63.86 | $62.36 | 3,002 |
2020-11-25 | $64.33 | $64.33 | $63.39 | $63.59 | $62.10 | 33,577 |
2020-11-24 | $63.99 | $64.24 | $63.50 | $64.04 | $62.54 | 33,173 |
2020-11-23 | $63.20 | $63.53 | $62.77 | $63.26 | $61.78 | 16,605 |
2020-11-20 | $62.57 | $62.57 | $61.99 | $62.46 | $61.00 | 6,803 |
2020-11-19 | $62.25 | $62.48 | $61.88 | $62.44 | $60.98 | 8,336 |
2020-11-18 | $63.09 | $63.09 | $62.09 | $62.15 | $60.70 | 5,117 |
2020-11-17 | $63.09 | $63.16 | $62.38 | $62.94 | $61.47 | 8,590 |
2020-11-16 | $63.19 | $63.46 | $62.70 | $63.22 | $61.74 | 62,536 |
2020-11-13 | $61.56 | $61.97 | $61.56 | $61.91 | $60.46 | 3,920 |
2020-11-12 | $61.14 | $61.51 | $60.51 | $60.76 | $59.34 | 55,690 |
2020-11-11 | $61.17 | $61.75 | $61.17 | $61.61 | $60.17 | 43,233 |
2020-11-10 | $61.43 | $61.81 | $61.11 | $61.71 | $60.27 | 24,133 |
2020-11-09 | $65.69 | $65.69 | $61.25 | $61.26 | $59.83 | 9,944 |
2020-11-06 | $60.09 | $60.35 | $59.86 | $60.03 | $58.63 | 23,769 |
2020-11-05 | $60.03 | $60.23 | $59.90 | $60.04 | $58.64 | 4,355 |
2020-11-04 | $58.37 | $58.90 | $57.91 | $58.54 | $57.17 | 5,648 |
2020-11-03 | $58.42 | $58.67 | $58.20 | $58.67 | $57.30 | 3,314 |
2020-11-02 | $57.12 | $57.21 | $56.73 | $57.13 | $55.79 | 7,222 |
2020-10-30 | $56.41 | $56.41 | $55.55 | $56.00 | $54.69 | 7,788 |
2020-10-29 | $56.13 | $56.76 | $55.50 | $56.60 | $55.27 | 5,320 |
2020-10-28 | $56.00 | $56.33 | $55.91 | $55.97 | $54.66 | 5,635 |
2020-10-27 | $58.26 | $58.26 | $57.31 | $57.31 | $55.97 | 4,104 |
2020-10-26 | $58.65 | $58.65 | $57.41 | $57.94 | $56.59 | 6,105 |
2020-10-23 | $59.43 | $59.44 | $58.79 | $59.23 | $57.85 | 6,155 |
2020-10-22 | $58.82 | $59.01 | $58.44 | $58.92 | $57.54 | 3,074 |
2020-10-21 | $58.87 | $59.16 | $58.38 | $58.38 | $57.01 | 8,818 |
2020-10-20 | $58.38 | $59.21 | $58.38 | $58.60 | $57.23 | 4,798 |
2020-10-19 | $58.90 | $59.26 | $58.25 | $58.25 | $56.89 | 4,611 |
2020-10-16 | $59.24 | $59.38 | $59.24 | $59.27 | $57.89 | 8,987 |
2020-10-15 | $58.07 | $59.16 | $58.07 | $59.12 | $57.74 | 13,537 |
2020-10-14 | $58.67 | $58.99 | $58.48 | $58.48 | $57.12 | 2,642 |
2020-10-13 | $58.70 | $58.70 | $58.35 | $58.54 | $57.18 | 2,427 |
2020-10-12 | $58.69 | $58.93 | $58.69 | $58.84 | $57.46 | 3,658 |
2020-10-09 | $58.34 | $58.61 | $58.32 | $58.38 | $57.01 | 2,638 |
2020-10-08 | $58.01 | $58.29 | $57.96 | $58.13 | $56.77 | 18,395 |
2020-10-07 | $57.34 | $57.48 | $57.09 | $57.36 | $56.02 | 1,835 |
2020-10-06 | $57.08 | $57.44 | $56.27 | $56.52 | $55.20 | 5,492 |
2020-10-05 | $56.50 | $56.69 | $56.50 | $56.67 | $55.35 | 1,488 |
2020-10-02 | $53.87 | $55.49 | $53.84 | $55.37 | $54.08 | 11,082 |
2020-10-01 | $54.35 | $55.07 | $54.35 | $54.94 | $53.66 | 7,506 |
2020-09-30 | $55.01 | $55.08 | $54.51 | $54.65 | $53.38 | 7,317 |
2020-09-29 | $54.70 | $54.70 | $54.05 | $54.39 | $53.12 | 5,116 |
2020-09-28 | $54.58 | $54.63 | $54.48 | $54.49 | $53.22 | 3,880 |
2020-09-25 | $52.90 | $53.53 | $52.83 | $53.43 | $52.18 | 6,892 |
2020-09-24 | $52.87 | $53.58 | $52.77 | $52.91 | $51.68 | 3,378 |
2020-09-23 | $53.99 | $53.99 | $52.76 | $52.76 | $51.53 | 3,477 |
2020-09-22 | $53.70 | $53.78 | $53.27 | $53.78 | $52.52 | 5,465 |
2020-09-21 | $54.50 | $54.50 | $52.68 | $53.31 | $52.06 | 8,742 |
2020-09-18 | $55.84 | $55.84 | $54.74 | $54.85 | $53.41 | 7,384 |
2020-09-17 | $54.98 | $55.63 | $54.98 | $55.49 | $54.03 | 5,965 |
2020-09-16 | $55.90 | $56.27 | $55.54 | $55.55 | $54.09 | 4,874 |
2020-09-15 | $55.87 | $55.87 | $55.26 | $55.32 | $53.86 | 5,931 |
2020-09-14 | $55.25 | $55.26 | $55.00 | $55.26 | $53.80 | 21,875 |
2020-09-11 | $54.59 | $54.79 | $54.12 | $54.37 | $52.94 | 9,789 |
2020-09-10 | $55.93 | $55.93 | $54.29 | $54.29 | $52.86 | 5,411 |
2020-09-09 | $54.98 | $55.30 | $54.82 | $55.23 | $53.78 | 3,052 |
2020-09-08 | $54.97 | $54.97 | $54.11 | $54.13 | $52.71 | 5,697 |
2020-09-04 | $55.93 | $55.93 | $54.29 | $55.42 | $53.97 | 14,218 |
2020-09-03 | $58.01 | $58.01 | $55.77 | $55.86 | $54.39 | 9,239 |
2020-09-02 | $57.87 | $58.39 | $57.87 | $58.39 | $56.86 | 3,669 |
2020-09-01 | $56.48 | $57.40 | $56.48 | $57.40 | $55.90 | 5,588 |
2020-08-31 | $57.55 | $57.55 | $57.01 | $57.11 | $55.61 | 7,588 |
2020-08-28 | $57.40 | $57.43 | $57.26 | $57.43 | $55.92 | 1,843 |
2020-08-27 | $57.47 | $57.48 | $57.08 | $57.27 | $55.76 | 5,820 |
2020-08-26 | $56.87 | $57.32 | $56.87 | $57.21 | $55.71 | 2,221 |
2020-08-25 | $57.12 | $57.22 | $57.09 | $57.22 | $55.71 | 3,886 |
2020-08-24 | $57.36 | $57.36 | $57.13 | $57.29 | $55.78 | 6,156 |
2020-08-21 | $56.43 | $56.57 | $56.29 | $56.52 | $55.04 | 5,028 |
2020-08-20 | $56.60 | $56.69 | $56.56 | $56.58 | $55.09 | 1,650 |
2020-08-19 | $57.06 | $57.39 | $57.01 | $57.01 | $55.51 | 2,673 |
2020-08-18 | $57.22 | $57.52 | $57.22 | $57.27 | $55.76 | 3,010 |
2020-08-17 | $57.75 | $57.84 | $57.38 | $57.45 | $55.94 | 16,992 |
2020-08-14 | $57.50 | $57.55 | $57.11 | $57.23 | $55.73 | 9,456 |
2020-08-13 | $57.50 | $57.66 | $57.50 | $57.55 | $56.04 | 1,827 |
2020-08-12 | $57.78 | $57.79 | $57.50 | $57.59 | $56.08 | 5,863 |
2020-08-11 | $57.69 | $57.84 | $57.07 | $57.07 | $55.57 | 5,707 |
2020-08-10 | $57.11 | $57.29 | $56.98 | $57.05 | $55.55 | 7,513 |
2020-08-07 | $56.56 | $56.80 | $56.56 | $56.80 | $55.31 | 2,934 |
2020-08-06 | $56.41 | $56.41 | $56.10 | $56.23 | $54.75 | 3,011 |
2020-08-05 | $55.61 | $56.35 | $55.61 | $56.35 | $54.87 | 3,639 |
2020-08-04 | $55.52 | $55.84 | $55.52 | $55.67 | $54.21 | 11,938 |
2020-08-03 | $55.65 | $55.92 | $55.46 | $55.83 | $54.36 | 15,659 |
2020-07-31 | $55.04 | $55.04 | $54.35 | $54.99 | $53.55 | 17,342 |
2020-07-30 | $55.68 | $55.68 | $54.64 | $55.22 | $53.77 | 9,258 |
2020-07-29 | $55.36 | $55.75 | $55.36 | $55.55 | $54.09 | 3,453 |
2020-07-28 | $55.25 | $55.25 | $54.48 | $54.48 | $53.05 | 3,940 |
2020-07-27 | $54.82 | $55.54 | $54.82 | $55.53 | $54.07 | 3,246 |
2020-07-24 | $54.85 | $54.85 | $54.40 | $54.70 | $53.26 | 4,577 |
2020-07-23 | $55.17 | $55.63 | $54.84 | $55.03 | $53.58 | 12,629 |
2020-07-22 | $54.98 | $55.21 | $54.64 | $55.16 | $53.71 | 6,802 |
2020-07-21 | $54.80 | $54.90 | $54.59 | $54.59 | $53.16 | 4,922 |
2020-07-20 | $54.36 | $54.36 | $53.85 | $54.11 | $52.69 | 991 |
2020-07-17 | $54.36 | $54.74 | $54.08 | $54.22 | $52.80 | 3,930 |
2020-07-16 | $54.15 | $54.30 | $53.91 | $53.91 | $52.49 | 5,994 |
2020-07-15 | $54.53 | $54.73 | $53.55 | $54.33 | $52.90 | 7,597 |
2020-07-14 | $52.20 | $52.79 | $52.00 | $52.65 | $51.27 | 2,084 |
2020-07-13 | $53.49 | $53.74 | $53.20 | $53.20 | $51.80 | 5,400 |
2020-07-10 | $51.88 | $52.93 | $51.88 | $52.86 | $51.47 | 6,200 |
2020-07-09 | $52.15 | $52.46 | $51.44 | $52.31 | $50.94 | 12,282 |
2020-07-08 | $53.03 | $53.03 | $52.36 | $52.74 | $51.36 | 7,900 |
2020-07-07 | $53.53 | $53.53 | $52.90 | $52.90 | $51.51 | 3,700 |
2020-07-06 | $53.08 | $53.32 | $52.92 | $53.19 | $51.79 | 4,642 |
2020-07-02 | $52.50 | $52.83 | $52.34 | $52.34 | $50.97 | 29,291 |
2020-07-01 | $53.09 | $53.09 | $51.84 | $52.15 | $50.78 | 67,800 |
2020-06-30 | $51.57 | $52.77 | $51.57 | $52.77 | $51.38 | 3,195 |
2020-06-29 | $51.41 | $51.54 | $51.32 | $51.32 | $49.97 | 533 |
2020-06-26 | $50.65 | $51.37 | $50.65 | $50.79 | $49.46 | 1,249 |
2020-06-25 | $49.84 | $51.23 | $49.84 | $51.23 | $49.88 | 2,176 |
2020-06-24 | $51.78 | $51.78 | $50.13 | $50.24 | $48.92 | 4,238 |
2020-06-23 | $52.26 | $52.26 | $51.79 | $51.79 | $50.43 | 3,660 |
2020-06-22 | $51.72 | $51.87 | $50.67 | $51.73 | $50.37 | 3,407 |
2020-06-19 | $52.10 | $52.10 | $51.25 | $51.58 | $50.12 | 1,484 |
2020-06-18 | $51.52 | $51.63 | $51.30 | $51.40 | $49.94 | 3,533 |
2020-06-17 | $51.95 | $52.12 | $51.63 | $51.63 | $50.16 | 2,764 |
2020-06-16 | $52.57 | $52.57 | $51.83 | $51.83 | $50.36 | 1,714 |
2020-06-15 | $49.61 | $51.06 | $49.61 | $51.05 | $49.60 | 2,172 |
2020-06-12 | $51.94 | $51.94 | $50.22 | $50.22 | $48.79 | 2,238 |
2020-06-11 | $51.85 | $51.85 | $49.90 | $49.97 | $48.55 | 6,562 |
2020-06-10 | $53.51 | $53.71 | $53.45 | $53.45 | $51.93 | 1,180 |
2020-06-09 | $54.22 | $54.22 | $54.05 | $54.05 | $52.52 | 1,415 |
2020-06-08 | $54.71 | $54.96 | $54.59 | $54.76 | $53.21 | 1,253 |
2020-06-05 | $54.34 | $54.85 | $54.20 | $54.28 | $52.74 | 4,004 |
2020-06-04 | $53.04 | $53.04 | $52.57 | $52.81 | $51.31 | 3,823 |
2020-06-03 | $52.85 | $53.12 | $52.85 | $53.12 | $51.61 | 237 |
2020-06-02 | $52.33 | $52.33 | $51.90 | $52.10 | $50.62 | 1,156 |
2020-06-01 | $52.12 | $52.12 | $51.86 | $51.86 | $50.39 | 587 |
2020-05-29 | $51.40 | $51.61 | $51.03 | $51.61 | $50.14 | 9,816 |
2020-05-28 | $52.25 | $52.72 | $51.69 | $51.69 | $50.22 | 9,932 |
2020-05-27 | $51.37 | $52.16 | $51.03 | $52.16 | $50.68 | 1,322 |
2020-05-26 | $52.62 | $52.62 | $50.87 | $50.87 | $49.43 | 3,337 |
2020-05-22 | $49.36 | $49.54 | $49.10 | $49.54 | $48.13 | 2,826 |
2020-05-21 | $49.73 | $49.73 | $49.13 | $49.13 | $47.74 | 52,036 |
2020-05-20 | $49.11 | $49.53 | $49.04 | $49.08 | $47.69 | 131,859 |
2020-05-19 | $49.05 | $49.05 | $48.33 | $48.33 | $46.96 | 1,872 |
2020-05-18 | $48.54 | $48.75 | $48.48 | $48.75 | $47.37 | 1,912 |
2020-05-15 | $46.31 | $46.53 | $45.94 | $46.38 | $45.06 | 4,398 |
2020-05-14 | $44.63 | $46.16 | $44.63 | $46.02 | $44.71 | 15,716 |
2020-05-13 | $46.03 | $46.03 | $45.27 | $45.69 | $44.39 | 131,214 |
2020-05-12 | $48.57 | $48.58 | $46.75 | $46.75 | $45.42 | 5,688 |
2020-05-11 | $48.39 | $48.70 | $48.39 | $48.59 | $47.21 | 1,838 |
2020-05-08 | $48.19 | $48.39 | $48.19 | $48.30 | $46.93 | 729 |
2020-05-07 | $47.02 | $47.46 | $47.02 | $47.02 | $45.69 | 3,572 |
2020-05-06 | $46.68 | $46.79 | $46.49 | $46.49 | $45.17 | 1,486 |
2020-05-05 | $47.22 | $47.22 | $46.73 | $46.73 | $45.40 | 241 |
2020-05-04 | $45.67 | $46.10 | $45.67 | $46.10 | $44.79 | 142 |
2020-05-01 | $46.62 | $46.62 | $45.91 | $45.91 | $44.61 | 1,187 |
2020-04-30 | $47.47 | $47.77 | $47.29 | $47.29 | $45.95 | 322 |
2020-04-29 | $48.08 | $49.05 | $48.05 | $48.90 | $47.51 | 2,819 |
2020-04-28 | $47.29 | $47.46 | $47.10 | $47.10 | $45.76 | 2,768 |
2020-04-27 | $46.06 | $46.93 | $46.06 | $46.93 | $45.60 | 1,344 |
2020-04-24 | $44.75 | $45.08 | $44.63 | $45.08 | $43.80 | 508 |
2020-04-23 | $45.14 | $45.14 | $44.39 | $44.39 | $43.13 | 2,265 |
2020-04-22 | $43.61 | $44.13 | $43.61 | $44.08 | $42.83 | 956 |
2020-04-21 | $43.00 | $43.00 | $42.80 | $42.80 | $41.58 | 940 |
2020-04-20 | $44.48 | $44.48 | $44.44 | $44.44 | $43.18 | 141 |
2020-04-17 | $44.70 | $45.03 | $44.70 | $45.03 | $43.75 | 960 |
2020-04-16 | $43.64 | $43.81 | $43.54 | $43.81 | $42.57 | 354 |
2020-04-15 | $43.20 | $43.75 | $43.20 | $43.44 | $42.21 | 1,046 |
2020-04-14 | $43.87 | $43.87 | $43.87 | $43.87 | $42.62 | 14 |
2020-04-13 | $44.16 | $44.16 | $43.45 | $43.87 | $42.62 | 1,308 |
2020-04-09 | $45.12 | $45.12 | $44.27 | $44.99 | $43.71 | 3,403 |
2020-04-08 | $44.08 | $44.35 | $44.04 | $44.04 | $42.79 | 1,738 |
2020-04-07 | $43.57 | $43.57 | $42.53 | $42.53 | $41.32 | 28,294 |
2020-04-06 | $41.55 | $41.93 | $41.55 | $41.70 | $40.52 | 972 |
2020-04-03 | $39.30 | $39.33 | $38.78 | $38.95 | $37.84 | 3,498 |
2020-04-02 | $39.98 | $39.98 | $39.91 | $39.91 | $38.78 | 1,017 |
2020-04-01 | $39.48 | $39.48 | $39.35 | $39.35 | $38.23 | 3,113 |
2020-03-31 | $42.11 | $42.11 | $41.05 | $41.26 | $40.09 | 602 |
2020-03-30 | $40.81 | $41.97 | $40.81 | $41.97 | $40.78 | 2,004 |
2020-03-27 | $40.30 | $40.55 | $40.11 | $40.48 | $39.33 | 1,885 |
2020-03-26 | $41.83 | $41.83 | $41.83 | $41.83 | $40.64 | 48 |
2020-03-25 | $40.19 | $40.19 | $39.83 | $39.83 | $38.70 | 7,203 |
2020-03-24 | $36.85 | $38.59 | $36.85 | $38.59 | $37.49 | 4,366 |
2020-03-23 | $35.28 | $35.28 | $33.64 | $34.90 | $33.91 | 3,163 |
2020-03-20 | $38.00 | $38.00 | $35.92 | $35.92 | $34.74 | 1,090 |
2020-03-19 | $38.04 | $38.04 | $38.04 | $38.04 | $36.79 | 157 |
2020-03-18 | $36.55 | $37.11 | $36.12 | $36.17 | $34.98 | 1,537 |
2020-03-17 | $37.19 | $39.89 | $37.19 | $39.88 | $38.57 | 2,190 |
2020-03-16 | $39.82 | $39.82 | $37.78 | $37.78 | $36.54 | 1,021 |
2020-03-13 | $40.57 | $42.69 | $40.57 | $42.69 | $41.29 | 3,235 |
2020-03-12 | $39.63 | $40.91 | $39.62 | $39.83 | $38.52 | 10,954 |
2020-03-11 | $42.76 | $43.38 | $42.68 | $43.38 | $41.95 | 1,010 |
2020-03-10 | $44.77 | $45.79 | $44.51 | $45.79 | $44.28 | 1,131 |
2020-03-09 | $44.77 | $45.02 | $43.85 | $44.46 | $43.00 | 900 |
2020-03-06 | $47.65 | $47.96 | $47.18 | $47.96 | $46.38 | 436 |
2020-03-05 | $48.40 | $48.57 | $48.25 | $48.57 | $46.97 | 990 |
2020-03-04 | $49.26 | $50.33 | $49.26 | $50.33 | $48.67 | 646 |
2020-03-03 | $49.16 | $49.16 | $48.43 | $48.43 | $46.84 | 400 |
2020-03-02 | $49.47 | $49.47 | $49.47 | $49.47 | $47.84 | 1 |
2020-02-28 | $47.70 | $47.70 | $47.31 | $47.55 | $45.99 | 876 |
2020-02-27 | $49.14 | $49.87 | $49.02 | $49.02 | $47.41 | 1,475 |
2020-02-26 | $51.50 | $51.50 | $50.69 | $50.72 | $49.05 | 461 |
2020-02-25 | $51.80 | $51.80 | $51.16 | $51.16 | $49.48 | 2,279 |
2020-02-24 | $53.10 | $53.10 | $53.10 | $53.10 | $51.35 | 58 |
2020-02-21 | $54.74 | $54.77 | $54.73 | $54.77 | $52.97 | 1,515 |
2020-02-20 | $55.59 | $55.59 | $55.35 | $55.35 | $53.53 | 122 |
2020-02-19 | $55.61 | $55.71 | $55.56 | $55.56 | $53.73 | 313 |
2020-02-18 | $55.11 | $55.11 | $55.11 | $55.11 | $53.30 | 62 |
2020-02-14 | $55.18 | $55.18 | $55.18 | $55.18 | $53.36 | 2 |
2020-02-13 | $55.38 | $55.38 | $55.38 | $55.38 | $53.56 | 60 |
2020-02-12 | $55.12 | $55.20 | $55.12 | $55.20 | $53.38 | 195 |
2020-02-11 | $54.73 | $54.84 | $54.73 | $54.84 | $53.04 | 221 |
2020-02-10 | $54.27 | $54.27 | $54.27 | $54.27 | $52.48 | 105 |
2020-02-07 | $54.06 | $54.06 | $54.06 | $54.06 | $52.28 | 55 |
2020-02-06 | $54.57 | $54.69 | $54.57 | $54.69 | $52.89 | 478 |
2020-02-05 | $54.80 | $54.80 | $54.80 | $54.80 | $52.99 | 23 |
2020-02-04 | $54.24 | $54.42 | $54.20 | $54.29 | $52.50 | 1,652 |
2020-02-03 | $53.43 | $53.49 | $53.35 | $53.35 | $51.59 | 1,422 |
2020-01-31 | $52.60 | $52.62 | $52.60 | $52.62 | $50.89 | 611 |
2020-01-30 | $53.90 | $53.90 | $53.90 | $53.90 | $52.13 | 113 |
2020-01-29 | $54.11 | $54.11 | $53.92 | $53.92 | $52.15 | 291 |
2020-01-28 | $54.01 | $54.07 | $54.01 | $54.07 | $52.29 | 2,265 |
2020-01-27 | $53.61 | $53.61 | $53.43 | $53.43 | $51.67 | 139 |
2020-01-24 | $54.60 | $54.60 | $54.09 | $54.15 | $52.37 | 408 |
2020-01-23 | $54.77 | $54.84 | $54.77 | $54.84 | $53.04 | 310 |
2020-01-22 | $54.85 | $54.85 | $54.70 | $54.70 | $52.90 | 3,973 |
2020-01-21 | $54.83 | $54.83 | $54.66 | $54.66 | $52.86 | 805 |
2020-01-17 | $54.82 | $54.87 | $54.73 | $54.87 | $53.06 | 267 |
2020-01-16 | $54.76 | $54.91 | $54.76 | $54.91 | $53.10 | 174 |
2020-01-15 | $54.34 | $54.34 | $54.07 | $54.21 | $52.43 | 1,886 |
2020-01-14 | $54.28 | $54.28 | $54.12 | $54.12 | $52.34 | 740 |
2020-01-13 | $53.73 | $54.15 | $53.73 | $54.13 | $52.35 | 1,560 |
2020-01-10 | $53.78 | $53.78 | $53.78 | $53.78 | $52.01 | 49 |
2020-01-09 | $53.83 | $54.08 | $53.83 | $53.86 | $52.09 | 1,322 |
2020-01-08 | $53.77 | $53.79 | $53.77 | $53.79 | $52.02 | 169 |
2020-01-07 | $53.31 | $53.72 | $53.31 | $53.57 | $51.81 | 732 |
2020-01-06 | $53.60 | $53.60 | $53.60 | $53.60 | $51.84 | 3 |
2020-01-03 | $53.17 | $53.58 | $53.17 | $53.58 | $51.82 | 296 |
2020-01-02 | $53.64 | $53.97 | $53.64 | $53.97 | $52.19 | 516 |
2019-12-31 | $53.70 | $53.70 | $53.66 | $53.70 | $51.93 | 330 |
2019-12-30 | $53.71 | $54.08 | $53.71 | $53.96 | $52.18 | 3,916 |
2019-12-27 | $53.89 | $53.89 | $53.89 | $53.89 | $52.12 | 207 |
2019-12-26 | $53.60 | $53.97 | $53.60 | $53.97 | $52.19 | 1,075 |
2019-12-24 | $53.78 | $53.78 | $53.78 | $53.78 | $52.01 | 141 |
2019-12-23 | $53.69 | $53.88 | $53.69 | $53.80 | $52.03 | 2,411 |
2019-12-20 | $53.93 | $53.93 | $53.93 | $53.93 | $51.95 | 2 |
2019-12-19 | $53.67 | $53.70 | $53.42 | $53.70 | $51.73 | 388 |
2019-12-18 | $53.61 | $53.61 | $53.47 | $53.47 | $51.50 | 712 |
2019-12-17 | $53.51 | $53.58 | $53.51 | $53.58 | $51.61 | 196 |
2019-12-16 | $53.43 | $53.43 | $53.43 | $53.43 | $51.47 | 36 |
2019-12-13 | $53.53 | $53.53 | $53.06 | $53.06 | $51.11 | 134 |
2019-12-12 | $53.27 | $53.44 | $53.27 | $53.44 | $51.48 | 127 |
2019-12-11 | $52.69 | $52.69 | $52.69 | $52.69 | $50.75 | 0 |
2019-12-10 | $52.07 | $52.57 | $52.07 | $52.48 | $50.55 | 621 |
2019-12-09 | $52.47 | $52.47 | $52.47 | $52.47 | $50.54 | 69 |
2019-12-06 | $52.54 | $52.92 | $52.54 | $52.77 | $50.83 | 1,732 |
2019-12-05 | $52.17 | $52.24 | $52.17 | $52.22 | $50.30 | 793 |
2019-12-04 | $52.14 | $52.26 | $52.10 | $52.10 | $50.18 | 1,020 |
2019-12-03 | $51.41 | $51.70 | $51.41 | $51.70 | $49.80 | 362 |
2019-12-02 | $52.13 | $52.13 | $52.13 | $52.13 | $50.21 | 2 |
2019-11-29 | $52.54 | $52.54 | $52.54 | $52.54 | $50.61 | 2 |
2019-11-27 | $52.89 | $53.23 | $52.89 | $53.23 | $51.27 | 858 |
2019-11-26 | $52.69 | $52.70 | $52.69 | $52.70 | $50.76 | 104 |
2019-11-25 | $52.47 | $52.47 | $52.45 | $52.45 | $50.52 | 1,002 |
2019-11-22 | $51.79 | $51.79 | $51.79 | $51.79 | $49.89 | 87 |
2019-11-21 | $51.84 | $51.91 | $51.69 | $51.69 | $49.79 | 2,622 |
2019-11-20 | $51.98 | $52.06 | $51.98 | $52.06 | $50.15 | 582 |
2019-11-19 | $52.09 | $52.15 | $52.09 | $52.15 | $50.23 | 362 |
2019-11-18 | $52.20 | $52.24 | $52.12 | $52.12 | $50.20 | 862 |
2019-11-15 | $52.09 | $52.28 | $52.09 | $52.20 | $50.28 | 1,029 |
2019-11-14 | $52.09 | $52.09 | $52.01 | $52.01 | $50.10 | 225 |
2019-11-13 | $51.57 | $51.81 | $51.57 | $51.71 | $49.81 | 1,438 |
2019-11-12 | $52.07 | $52.09 | $52.04 | $52.04 | $50.13 | 512 |
2019-11-11 | $51.85 | $51.93 | $51.84 | $51.93 | $50.02 | 1,501 |
2019-11-08 | $52.08 | $52.08 | $52.08 | $52.08 | $50.17 | 0 |
2019-11-07 | $52.24 | $52.24 | $51.78 | $52.00 | $50.09 | 778 |
2019-11-06 | $51.71 | $51.80 | $51.67 | $51.71 | $49.81 | 2,628 |
2019-11-05 | $52.00 | $52.01 | $51.95 | $51.95 | $50.04 | 1,762 |
2019-11-04 | $51.86 | $52.00 | $51.86 | $52.00 | $50.09 | 537 |
2019-11-01 | $51.51 | $51.51 | $51.51 | $51.51 | $49.62 | 182 |
2019-10-31 | $50.73 | $50.73 | $50.54 | $50.68 | $48.82 | 772 |
2019-10-30 | $50.90 | $51.04 | $50.78 | $51.04 | $49.16 | 1,858 |
2019-10-29 | $51.40 | $51.57 | $51.40 | $51.46 | $49.57 | 461 |
2019-10-28 | $51.24 | $51.25 | $51.13 | $51.13 | $49.25 | 811 |
2019-10-25 | $50.22 | $50.85 | $50.22 | $50.82 | $48.95 | 1,296 |
2019-10-24 | $50.33 | $50.52 | $50.33 | $50.52 | $48.66 | 407 |
2019-10-23 | $50.28 | $50.31 | $50.24 | $50.24 | $48.39 | 1,410 |
2019-10-22 | $50.39 | $50.39 | $50.39 | $50.39 | $48.54 | 99 |
2019-10-21 | $50.35 | $50.45 | $50.35 | $50.39 | $48.54 | 1,154 |
2019-10-18 | $50.18 | $50.18 | $50.18 | $50.18 | $48.34 | 59 |
2019-10-17 | $50.22 | $50.22 | $50.22 | $50.22 | $48.37 | 124 |
2019-10-16 | $49.84 | $49.85 | $49.59 | $49.59 | $47.77 | 2,653 |
2019-10-15 | $49.92 | $49.92 | $49.84 | $49.85 | $48.02 | 1,152 |
2019-10-14 | $49.33 | $49.33 | $49.22 | $49.22 | $47.41 | 809 |
2019-10-11 | $49.74 | $50.00 | $49.65 | $49.65 | $47.82 | 4,851 |
2019-10-10 | $48.77 | $48.77 | $48.61 | $48.61 | $46.82 | 888 |
2019-10-09 | $48.41 | $48.52 | $48.41 | $48.50 | $46.72 | 1,095 |
2019-10-08 | $48.01 | $48.01 | $48.01 | $48.01 | $46.24 | 103 |
2019-10-07 | $48.87 | $48.87 | $48.75 | $48.75 | $46.96 | 225 |
2019-10-04 | $48.81 | $49.03 | $48.81 | $49.03 | $47.23 | 436 |
2019-10-03 | $48.49 | $48.49 | $48.49 | $48.49 | $46.71 | 190 |
2019-10-02 | $48.38 | $48.38 | $48.11 | $48.20 | $46.43 | 1,607 |
2019-10-01 | $48.93 | $48.94 | $48.93 | $48.94 | $47.14 | 352 |
2019-09-30 | $49.59 | $49.86 | $49.59 | $49.86 | $48.03 | 313 |
2019-09-27 | $49.49 | $49.52 | $49.44 | $49.52 | $47.70 | 673 |
2019-09-26 | $49.96 | $49.96 | $49.91 | $49.93 | $48.09 | 1,113 |
2019-09-25 | $49.98 | $50.38 | $49.98 | $50.33 | $48.48 | 218 |
2019-09-24 | $49.74 | $49.79 | $49.63 | $49.79 | $47.96 | 1,950 |
2019-09-23 | $50.49 | $50.49 | $50.38 | $50.38 | $48.53 | 206 |
2019-09-20 | $50.76 | $50.78 | $50.36 | $50.37 | $48.34 | 2,294 |
2019-09-19 | $50.93 | $50.93 | $50.64 | $50.64 | $48.60 | 385 |
2019-09-18 | $50.53 | $50.71 | $50.45 | $50.71 | $48.67 | 260 |
2019-09-17 | $50.61 | $50.81 | $50.59 | $50.81 | $48.77 | 1,936 |
2019-09-16 | $50.84 | $50.84 | $50.84 | $50.84 | $48.79 | 235 |
2019-09-13 | $51.02 | $51.02 | $51.02 | $51.02 | $48.97 | 0 |
2019-09-12 | $50.93 | $50.93 | $50.93 | $50.93 | $48.88 | 100 |
2019-09-11 | $51.04 | $51.04 | $51.04 | $51.04 | $48.99 | 52 |
2019-09-10 | $49.93 | $50.34 | $49.93 | $50.34 | $48.31 | 106 |
2019-09-09 | $49.82 | $50.14 | $49.82 | $50.14 | $48.12 | 229 |
2019-09-06 | $49.96 | $50.05 | $49.83 | $49.83 | $47.83 | 6,546 |
2019-09-05 | $49.73 | $50.01 | $49.73 | $50.00 | $47.99 | 694 |
2019-09-04 | $48.97 | $48.97 | $48.97 | $48.97 | $47.00 | 100 |
2019-09-03 | $48.46 | $48.47 | $48.43 | $48.43 | $46.48 | 340 |
2019-08-30 | $49.01 | $49.16 | $49.01 | $49.16 | $47.18 | 1,118 |
2019-08-29 | $48.99 | $49.12 | $48.99 | $49.06 | $47.09 | 928 |
2019-08-28 | $48.40 | $48.48 | $48.28 | $48.38 | $46.43 | 948 |
2019-08-27 | $48.72 | $48.72 | $47.88 | $47.88 | $45.95 | 337 |
2019-08-26 | $47.94 | $48.08 | $47.94 | $48.08 | $46.15 | 411 |
2019-08-23 | $48.71 | $48.71 | $47.72 | $47.72 | $45.80 | 786 |
2019-08-22 | $49.04 | $49.21 | $49.04 | $49.21 | $47.23 | 394 |
2019-08-21 | $49.31 | $49.31 | $49.20 | $49.20 | $47.22 | 102 |
2019-08-20 | $48.91 | $49.04 | $48.82 | $48.82 | $46.86 | 2,346 |
2019-08-19 | $49.33 | $49.33 | $49.33 | $49.33 | $47.35 | 180 |
2019-08-16 | $48.49 | $48.76 | $48.49 | $48.76 | $46.79 | 422 |
2019-08-15 | $47.79 | $47.96 | $47.72 | $47.84 | $45.92 | 1,082 |
2019-08-14 | $47.94 | $47.94 | $47.94 | $47.94 | $46.01 | 85 |
2019-08-13 | $48.41 | $49.41 | $48.41 | $49.41 | $47.42 | 512 |
2019-08-12 | $48.87 | $48.87 | $48.87 | $48.87 | $46.90 | 215 |
2019-08-09 | $49.59 | $49.59 | $49.52 | $49.52 | $47.53 | 334 |
2019-08-08 | $49.69 | $50.09 | $49.69 | $50.09 | $48.07 | 1,060 |
2019-08-07 | $48.30 | $49.00 | $48.30 | $49.00 | $47.03 | 337 |
2019-08-06 | $48.51 | $48.88 | $48.50 | $48.88 | $46.91 | 510 |
2019-08-05 | $48.45 | $48.45 | $48.05 | $48.27 | $46.33 | 3,591 |
2019-08-02 | $49.55 | $49.55 | $49.55 | $49.55 | $47.56 | 117 |
2019-08-01 | $50.14 | $50.18 | $50.10 | $50.10 | $48.08 | 954 |
2019-07-31 | $51.09 | $51.09 | $51.09 | $51.09 | $49.03 | 40 |
2019-07-30 | $51.19 | $51.49 | $51.19 | $51.49 | $49.42 | 729 |
2019-07-29 | $51.17 | $51.17 | $51.17 | $51.17 | $49.11 | 204 |
2019-07-26 | $51.57 | $51.73 | $51.57 | $51.73 | $49.65 | 250 |
2019-07-25 | $51.22 | $51.22 | $51.22 | $51.22 | $49.16 | 0 |
2019-07-24 | $51.79 | $51.80 | $51.79 | $51.80 | $49.72 | 245 |
2019-07-23 | $50.53 | $50.85 | $50.53 | $50.85 | $48.80 | 426 |
2019-07-22 | $50.41 | $50.41 | $50.41 | $50.41 | $48.38 | 31 |
2019-07-19 | $50.59 | $50.59 | $50.30 | $50.39 | $48.36 | 783 |
2019-07-18 | $50.31 | $50.31 | $50.31 | $50.31 | $48.29 | 40 |
2019-07-17 | $50.16 | $50.16 | $50.16 | $50.16 | $48.14 | 102 |
2019-07-16 | $50.32 | $50.41 | $50.32 | $50.41 | $48.38 | 836 |
2019-07-15 | $50.92 | $50.92 | $50.22 | $50.31 | $48.29 | 499 |
2019-07-12 | $49.31 | $50.55 | $49.31 | $50.55 | $48.52 | 545 |
2019-07-11 | $49.71 | $49.71 | $49.71 | $49.71 | $47.71 | 83 |
2019-07-10 | $49.76 | $49.80 | $49.71 | $49.80 | $47.80 | 4,009 |
2019-07-09 | $49.56 | $49.71 | $49.56 | $49.71 | $47.71 | 707 |
2019-07-08 | $49.67 | $49.77 | $49.67 | $49.77 | $47.77 | 417 |
2019-07-05 | $50.27 | $50.27 | $50.27 | $50.27 | $48.25 | 10 |
2019-07-03 | $50.19 | $50.19 | $50.19 | $50.19 | $48.17 | 27 |
2019-07-02 | $49.94 | $49.94 | $49.65 | $49.76 | $47.76 | 519 |
2019-07-01 | $50.08 | $50.08 | $50.05 | $50.05 | $48.04 | 309 |
2019-06-28 | $49.93 | $49.93 | $49.79 | $49.91 | $47.90 | 462 |
2019-06-27 | $48.56 | $49.41 | $48.56 | $49.41 | $47.42 | 938 |
2019-06-26 | $49.12 | $49.12 | $48.61 | $48.69 | $46.73 | 1,840 |
2019-06-25 | $48.90 | $48.90 | $48.73 | $48.73 | $46.77 | 550 |
2019-06-24 | $49.17 | $49.17 | $49.17 | $49.17 | $47.19 | 5 |
2019-06-21 | $49.72 | $49.75 | $49.72 | $49.75 | $47.56 | 120 |
2019-06-20 | $49.90 | $49.90 | $49.90 | $49.90 | $47.70 | 419 |
2019-06-19 | $49.49 | $49.49 | $49.45 | $49.48 | $47.30 | 533 |
2019-06-18 | $49.47 | $49.47 | $49.23 | $49.23 | $47.06 | 255 |
2019-06-17 | $48.76 | $48.76 | $48.76 | $48.76 | $46.61 | 320 |
2019-06-14 | $48.85 | $48.85 | $48.76 | $48.76 | $46.61 | 432 |
2019-06-13 | $48.87 | $48.95 | $48.87 | $48.95 | $46.79 | 186 |
2019-06-12 | $48.67 | $48.67 | $48.66 | $48.66 | $46.51 | 267 |
2019-06-11 | $48.81 | $48.81 | $48.81 | $48.81 | $46.66 | 232 |
2019-06-10 | $49.27 | $49.27 | $48.87 | $48.87 | $46.71 | 218 |
2019-06-07 | $48.67 | $48.80 | $48.67 | $48.80 | $46.65 | 313 |
2019-06-06 | $48.70 | $48.70 | $48.56 | $48.56 | $46.42 | 390 |
2019-06-05 | $48.25 | $48.29 | $48.18 | $48.29 | $46.16 | 499 |
2019-06-04 | $48.08 | $48.08 | $48.08 | $48.08 | $45.95 | 0 |
2019-06-03 | $47.03 | $47.03 | $47.03 | $47.03 | $44.96 | 11 |
2019-05-31 | $46.56 | $46.73 | $46.56 | $46.73 | $44.67 | 222 |
2019-05-30 | $47.45 | $47.83 | $47.13 | $47.20 | $45.12 | 1,000 |
2019-05-29 | $47.29 | $47.29 | $47.02 | $47.14 | $45.06 | 2,679 |
2019-05-28 | $47.99 | $48.00 | $47.62 | $47.62 | $45.52 | 1,551 |
2019-05-24 | $48.05 | $48.10 | $48.05 | $48.10 | $45.98 | 553 |
2019-05-23 | $48.08 | $48.21 | $48.05 | $48.05 | $45.93 | 3,356 |
2019-05-22 | $48.84 | $48.84 | $48.84 | $48.84 | $46.69 | 10 |
2019-05-21 | $49.12 | $49.37 | $49.08 | $49.22 | $47.05 | 1,050 |
2019-05-20 | $48.54 | $48.65 | $48.54 | $48.60 | $46.46 | 1,952 |
2019-05-17 | $49.03 | $49.03 | $49.03 | $49.03 | $46.87 | 201 |
2019-05-16 | $49.50 | $49.50 | $49.50 | $49.50 | $47.32 | 27 |
2019-05-15 | $48.73 | $49.20 | $48.73 | $49.20 | $47.03 | 618 |
2019-05-14 | $49.04 | $49.04 | $48.98 | $48.98 | $46.82 | 382 |
2019-05-13 | $48.52 | $48.52 | $48.47 | $48.47 | $46.33 | 302 |
2019-05-10 | $49.53 | $49.67 | $49.53 | $49.67 | $47.48 | 226 |
2019-05-09 | $49.60 | $49.60 | $49.60 | $49.60 | $47.41 | 123 |
2019-05-08 | $49.42 | $49.83 | $49.42 | $49.66 | $47.47 | 1,445 |
2019-05-07 | $50.31 | $50.31 | $49.69 | $49.76 | $47.57 | 490 |
2019-05-06 | $50.38 | $50.52 | $50.38 | $50.52 | $48.29 | 170 |
2019-05-03 | $50.62 | $50.67 | $50.62 | $50.67 | $48.43 | 140 |
2019-05-02 | $49.85 | $50.01 | $49.69 | $50.01 | $47.80 | 931 |
2019-05-01 | $50.19 | $50.19 | $50.19 | $50.19 | $47.98 | 109 |
2019-04-30 | $50.59 | $50.72 | $50.59 | $50.72 | $48.48 | 262 |
2019-04-29 | $50.74 | $50.74 | $50.74 | $50.74 | $48.50 | 449 |
2019-04-26 | $50.68 | $50.68 | $50.68 | $50.68 | $48.45 | 135 |
2019-04-25 | $50.54 | $50.54 | $50.37 | $50.45 | $48.22 | 1,799 |
2019-04-24 | $50.90 | $50.90 | $50.90 | $50.90 | $48.65 | 26 |
2019-04-23 | $50.91 | $50.91 | $50.91 | $50.91 | $48.66 | 240 |
2019-04-22 | $50.39 | $50.46 | $50.39 | $50.46 | $48.23 | 531 |
2019-04-18 | $50.36 | $50.38 | $50.36 | $50.38 | $48.16 | 170 |
2019-04-17 | $50.61 | $50.61 | $50.33 | $50.33 | $48.11 | 770 |
2019-04-16 | $51.50 | $51.50 | $50.55 | $50.61 | $48.38 | 10,092 |
2019-04-15 | $51.60 | $51.60 | $51.16 | $51.16 | $48.90 | 369 |
2019-04-12 | $50.93 | $51.19 | $50.93 | $51.19 | $48.93 | 659 |
2019-04-11 | $50.84 | $50.84 | $50.84 | $50.84 | $48.60 | 0 |
2019-04-10 | $50.07 | $50.80 | $50.07 | $50.70 | $48.46 | 689 |
2019-04-09 | $50.08 | $51.01 | $50.08 | $50.51 | $48.28 | 2,531 |
2019-04-08 | $50.95 | $50.95 | $50.52 | $50.90 | $48.65 | 646 |
2019-04-05 | $50.80 | $50.80 | $50.80 | $50.80 | $48.56 | 2 |
2019-04-04 | $50.35 | $50.35 | $50.35 | $50.35 | $48.13 | 50 |
2019-04-03 | $49.98 | $50.11 | $49.79 | $49.79 | $47.59 | 4,891 |
2019-04-02 | $50.47 | $50.51 | $50.20 | $50.20 | $47.99 | 1,052 |
2019-04-01 | $50.26 | $50.27 | $49.81 | $50.27 | $48.05 | 965 |
2019-03-29 | $50.01 | $50.01 | $49.71 | $49.71 | $47.52 | 251 |
2019-03-28 | $48.88 | $49.61 | $48.88 | $49.39 | $47.21 | 814 |
2019-03-27 | $48.65 | $49.08 | $48.54 | $49.08 | $46.92 | 1,455 |
2019-03-26 | $49.33 | $49.33 | $49.20 | $49.20 | $47.03 | 152 |
2019-03-25 | $48.60 | $49.16 | $48.60 | $48.82 | $46.67 | 669 |
2019-03-22 | $49.09 | $49.15 | $48.77 | $48.93 | $46.77 | 1,598 |
2019-03-21 | $49.22 | $49.88 | $49.22 | $49.75 | $47.56 | 2,213 |
2019-03-20 | $49.10 | $49.10 | $49.10 | $49.10 | $46.93 | 205 |
2019-03-19 | $49.26 | $49.30 | $49.19 | $49.28 | $47.10 | 833 |
2019-03-18 | $49.28 | $49.50 | $49.06 | $49.33 | $47.15 | 615 |
2019-03-15 | $48.94 | $49.35 | $48.94 | $49.18 | $46.96 | 944 |
2019-03-14 | $49.14 | $49.24 | $49.14 | $49.24 | $47.01 | 457 |
2019-03-13 | $49.20 | $49.20 | $49.20 | $49.20 | $46.97 | 764 |
2019-03-12 | $48.87 | $48.90 | $48.87 | $48.90 | $46.69 | 379 |
2019-03-11 | $48.60 | $48.60 | $48.60 | $48.60 | $46.40 | 20 |
2019-03-08 | $47.94 | $47.94 | $47.94 | $47.94 | $45.77 | 399 |
2019-03-07 | $48.15 | $48.36 | $48.09 | $48.18 | $46.00 | 921 |
2019-03-06 | $48.94 | $49.18 | $48.44 | $48.46 | $46.27 | 2,109 |
2019-03-05 | $49.09 | $49.53 | $48.93 | $49.24 | $47.01 | 3,914 |
2019-03-04 | $49.53 | $49.53 | $49.02 | $49.02 | $46.80 | 1,883 |
2019-03-01 | $49.54 | $49.54 | $49.52 | $49.52 | $47.28 | 281 |
2019-02-28 | $49.34 | $49.34 | $48.90 | $49.12 | $46.90 | 599 |
2019-02-27 | $49.30 | $49.36 | $49.30 | $49.36 | $47.13 | 188 |
2019-02-26 | $49.88 | $49.88 | $49.06 | $49.26 | $47.03 | 939 |
2019-02-25 | $49.88 | $49.88 | $49.57 | $49.57 | $47.33 | 438 |
2019-02-22 | $49.26 | $49.60 | $49.26 | $49.39 | $47.15 | 1,288 |
2019-02-21 | $49.75 | $49.75 | $49.26 | $49.26 | $47.03 | 826 |
2019-02-20 | $49.38 | $49.38 | $49.38 | $49.38 | $47.15 | 479 |
2019-02-19 | $49.22 | $49.22 | $49.22 | $49.22 | $46.99 | 4 |
2019-02-15 | $49.09 | $49.22 | $48.77 | $49.05 | $46.83 | 6,551 |
2019-02-14 | $48.81 | $48.81 | $48.65 | $48.65 | $46.45 | 356 |
2019-02-13 | $48.67 | $48.67 | $48.67 | $48.67 | $46.47 | 135 |
2019-02-12 | $48.49 | $48.49 | $48.39 | $48.39 | $46.20 | 604 |
2019-02-11 | $48.02 | $48.02 | $47.76 | $47.76 | $45.60 | 402 |
2019-02-08 | $47.45 | $47.46 | $47.45 | $47.46 | $45.31 | 526 |
2019-02-07 | $47.45 | $47.45 | $47.45 | $47.45 | $45.30 | 326 |
2019-02-06 | $48.26 | $48.29 | $48.05 | $48.05 | $45.88 | 1,156 |
2019-02-05 | $48.14 | $48.14 | $48.03 | $48.06 | $45.89 | 576 |
2019-02-04 | $47.58 | $47.91 | $47.58 | $47.91 | $45.74 | 233 |
2019-02-01 | $47.55 | $47.63 | $47.55 | $47.63 | $45.47 | 574 |
2019-01-31 | $47.17 | $47.42 | $47.17 | $47.42 | $45.27 | 1,335 |
2019-01-30 | $46.59 | $47.07 | $46.52 | $47.07 | $44.94 | 311 |
2019-01-29 | $46.62 | $46.64 | $46.62 | $46.64 | $44.53 | 469 |
2019-01-28 | $46.43 | $46.48 | $46.43 | $46.48 | $44.38 | 102 |
2019-01-25 | $46.64 | $46.75 | $46.47 | $46.69 | $44.58 | 621 |
2019-01-24 | $46.01 | $46.16 | $46.01 | $46.16 | $44.07 | 326 |
2019-01-23 | $45.90 | $46.02 | $45.45 | $45.68 | $43.61 | 3,532 |
2019-01-22 | $46.00 | $46.43 | $45.98 | $45.98 | $43.90 | 568 |
2019-01-18 | $46.57 | $46.96 | $46.40 | $46.76 | $44.64 | 2,273 |
2019-01-17 | $45.81 | $46.12 | $45.81 | $46.12 | $44.03 | 396 |
2019-01-16 | $45.65 | $45.73 | $45.44 | $45.70 | $43.63 | 4,602 |
2019-01-15 | $45.38 | $45.39 | $45.27 | $45.31 | $43.26 | 1,456 |
2019-01-14 | $45.09 | $45.22 | $45.09 | $45.22 | $43.17 | 1,716 |
2019-01-11 | $45.54 | $45.54 | $45.48 | $45.50 | $43.44 | 1,504 |
2019-01-10 | $45.31 | $45.44 | $45.28 | $45.44 | $43.38 | 997 |
2019-01-09 | $45.23 | $45.28 | $44.94 | $44.94 | $42.91 | 1,676 |
2019-01-08 | $44.22 | $44.58 | $44.22 | $44.58 | $42.56 | 665 |
2019-01-07 | $44.00 | $44.48 | $43.97 | $44.22 | $42.22 | 2,857 |
2019-01-04 | $42.68 | $43.42 | $42.68 | $43.25 | $41.29 | 3,217 |
2019-01-03 | $42.19 | $42.21 | $42.11 | $42.11 | $40.20 | 3,129 |
2019-01-02 | $42.00 | $42.51 | $42.00 | $42.39 | $40.47 | 1,314 |
2018-12-31 | $42.71 | $42.77 | $42.04 | $42.77 | $40.83 | 4,761 |
2018-12-28 | $42.72 | $42.72 | $41.98 | $41.98 | $40.08 | 12,584 |
2018-12-27 | $41.10 | $42.06 | $40.96 | $42.06 | $40.16 | 2,075 |
2018-12-26 | $40.47 | $41.92 | $40.47 | $41.92 | $40.02 | 7,202 |
2018-12-24 | $40.41 | $40.52 | $40.08 | $40.08 | $38.27 | 4,103 |
2018-12-21 | $42.36 | $42.36 | $41.26 | $41.41 | $39.33 | 2,461 |
2018-12-20 | $41.79 | $42.35 | $41.79 | $41.94 | $39.84 | 776 |
2018-12-19 | $42.85 | $42.85 | $42.85 | $42.85 | $40.70 | 2 |
2018-12-18 | $43.80 | $43.87 | $43.45 | $43.51 | $41.33 | 688 |
2018-12-17 | $44.52 | $44.52 | $43.42 | $43.43 | $41.25 | 1,372 |
2018-12-14 | $45.42 | $45.42 | $44.65 | $44.65 | $42.41 | 652 |
2018-12-13 | $45.24 | $45.34 | $45.24 | $45.34 | $43.06 | 566 |
2018-12-12 | $45.96 | $46.10 | $45.71 | $45.71 | $43.42 | 1,956 |
2018-12-11 | $45.50 | $45.50 | $45.35 | $45.35 | $43.07 | 400 |
2018-12-10 | $45.40 | $45.40 | $45.40 | $45.40 | $43.12 | 155 |
2018-12-07 | $46.01 | $46.10 | $45.91 | $46.10 | $43.79 | 469 |
2018-12-06 | $45.87 | $46.42 | $45.87 | $46.42 | $44.09 | 2,603 |
2018-12-04 | $47.14 | $47.14 | $47.14 | $47.14 | $44.77 | 178 |
2018-12-03 | $47.84 | $48.00 | $47.80 | $47.98 | $45.57 | 1,511 |
2018-11-30 | $47.24 | $47.24 | $47.24 | $47.24 | $44.87 | 2,906 |
2018-11-29 | $47.30 | $47.31 | $47.26 | $47.26 | $44.89 | 871 |
2018-11-28 | $46.80 | $47.24 | $46.71 | $47.24 | $44.87 | 941 |
2018-11-27 | $46.68 | $46.68 | $46.48 | $46.48 | $44.15 | 671 |
2018-11-26 | $46.68 | $46.78 | $46.68 | $46.78 | $44.43 | 222 |
2018-11-23 | $45.90 | $45.90 | $45.90 | $45.90 | $43.60 | 177 |
2018-11-21 | $45.90 | $45.90 | $45.90 | $45.90 | $43.60 | 100 |
2018-11-20 | $46.29 | $46.29 | $45.90 | $45.90 | $43.60 | 594 |
2018-11-19 | $46.93 | $46.93 | $46.67 | $46.79 | $44.44 | 758 |
2018-11-16 | $47.15 | $47.44 | $47.01 | $47.44 | $45.06 | 1,316 |
2018-11-15 | $46.99 | $46.99 | $46.99 | $46.99 | $44.63 | 74 |
2018-11-14 | $46.99 | $46.99 | $46.99 | $46.99 | $44.63 | 300 |
2018-11-13 | $47.11 | $47.13 | $46.96 | $46.96 | $44.60 | 1,088 |
2018-11-12 | $47.80 | $47.80 | $47.80 | $47.80 | $45.40 | 718 |
2018-11-09 | $47.78 | $47.80 | $47.78 | $47.80 | $45.40 | 626 |
2018-11-08 | $48.25 | $48.55 | $48.25 | $48.55 | $46.11 | 5,019 |
2018-11-07 | $47.93 | $47.93 | $47.93 | $47.93 | $45.53 | 172 |
2018-11-06 | $47.69 | $47.96 | $47.69 | $47.93 | $45.53 | 1,744 |
2018-11-05 | $47.32 | $47.60 | $47.32 | $47.58 | $45.19 | 984 |
2018-11-02 | $47.66 | $47.66 | $47.16 | $47.31 | $44.94 | 1,388 |
2018-11-01 | $47.52 | $47.60 | $47.52 | $47.60 | $45.21 | 432 |
2018-10-31 | $47.02 | $47.02 | $47.02 | $47.02 | $44.66 | 305 |
2018-10-30 | $45.92 | $46.27 | $45.90 | $46.27 | $43.95 | 693 |
2018-10-29 | $45.06 | $45.06 | $45.06 | $45.06 | $42.80 | 46 |
2018-10-26 | $45.78 | $45.78 | $45.06 | $45.06 | $42.80 | 1,437 |
2018-10-25 | $46.48 | $46.48 | $46.48 | $46.48 | $44.15 | 3 |
2018-10-24 | $46.37 | $46.48 | $46.37 | $46.48 | $44.15 | 774 |
2018-10-23 | $47.70 | $47.70 | $47.70 | $47.70 | $45.31 | 45 |
2018-10-22 | $48.10 | $48.10 | $47.62 | $47.70 | $45.31 | 714 |
2018-10-19 | $48.03 | $48.10 | $48.02 | $48.10 | $45.69 | 631 |
2018-10-18 | $48.71 | $48.71 | $48.71 | $48.71 | $46.27 | 82 |
2018-10-17 | $48.71 | $48.71 | $48.71 | $48.71 | $46.27 | 400 |
2018-10-16 | $48.36 | $48.66 | $48.20 | $48.66 | $46.22 | 1,801 |
2018-10-15 | $48.34 | $48.34 | $48.34 | $48.34 | $45.91 | 105 |
2018-10-12 | $47.89 | $47.89 | $47.78 | $47.78 | $45.38 | 2,420 |
2018-10-11 | $47.86 | $47.86 | $47.41 | $47.50 | $45.12 | 2,008 |
2018-10-10 | $49.12 | $49.12 | $48.46 | $48.46 | $46.03 | 510 |
2018-10-09 | $49.92 | $49.93 | $49.92 | $49.93 | $47.42 | 813 |
2018-10-08 | $50.15 | $50.15 | $50.15 | $50.15 | $47.63 | 557 |
2018-10-05 | $50.71 | $50.71 | $50.71 | $50.71 | $48.17 | 125 |
2018-10-04 | $50.71 | $50.71 | $50.71 | $50.71 | $48.17 | 8 |
2018-10-03 | $50.71 | $50.71 | $50.71 | $50.71 | $48.17 | 9 |
2018-10-02 | $50.71 | $50.71 | $50.71 | $50.71 | $48.17 | 700 |
2018-10-01 | $51.15 | $51.15 | $51.04 | $51.04 | $48.48 | 947 |
2018-09-28 | $50.97 | $51.06 | $50.97 | $51.04 | $48.48 | 1,348 |
2018-09-27 | $51.14 | $51.14 | $51.03 | $51.03 | $48.47 | 747 |
2018-09-26 | $51.20 | $51.20 | $51.20 | $51.20 | $48.63 | 1,297 |
2018-09-25 | $51.18 | $51.25 | $51.18 | $51.20 | $48.63 | 1,352 |
2018-09-24 | $51.10 | $51.38 | $51.10 | $51.36 | $48.78 | 1,502 |
2018-09-21 | $51.66 | $51.66 | $51.66 | $51.66 | $48.94 | 297 |
2018-09-20 | $51.52 | $51.52 | $51.52 | $51.52 | $48.81 | 202 |
2018-09-19 | $51.52 | $51.52 | $51.52 | $51.52 | $48.81 | 106 |
2018-09-18 | $51.52 | $51.52 | $51.52 | $51.52 | $48.81 | 200 |
2018-09-17 | $51.29 | $51.34 | $51.24 | $51.24 | $48.55 | 811 |
2018-09-14 | $51.17 | $51.17 | $51.17 | $51.17 | $48.48 | 66 |
2018-09-13 | $51.17 | $51.17 | $51.17 | $51.17 | $48.48 | 60 |
2018-09-12 | $51.28 | $51.33 | $51.13 | $51.17 | $48.48 | 1,791 |
2018-09-11 | $50.83 | $51.11 | $50.83 | $51.11 | $48.42 | 1,403 |
2018-09-10 | $51.28 | $51.28 | $50.85 | $51.00 | $48.32 | 1,312 |
2018-09-07 | $50.95 | $50.95 | $50.95 | $50.95 | $48.27 | 298 |
2018-09-06 | $51.14 | $51.14 | $50.88 | $50.95 | $48.27 | 701 |
2018-09-05 | $51.17 | $51.17 | $51.17 | $51.17 | $48.48 | 0 |
2018-09-04 | $50.99 | $51.17 | $50.99 | $51.17 | $48.48 | 786 |
2018-08-31 | $51.64 | $51.64 | $51.64 | $51.64 | $48.93 | 78 |
2018-08-30 | $51.64 | $51.64 | $51.64 | $51.64 | $48.93 | 5 |
2018-08-29 | $51.45 | $51.64 | $51.45 | $51.64 | $48.93 | 2,150 |
2018-08-28 | $51.64 | $51.64 | $51.35 | $51.35 | $48.65 | 976 |
2018-08-27 | $51.40 | $51.40 | $51.40 | $51.40 | $48.70 | 189 |
2018-08-24 | $51.40 | $51.40 | $51.40 | $51.40 | $48.70 | 400 |
2018-08-23 | $50.54 | $50.54 | $50.54 | $50.54 | $47.88 | 106 |
2018-08-22 | $50.54 | $50.54 | $50.54 | $50.54 | $47.88 | 69 |
2018-08-21 | $50.54 | $50.54 | $50.54 | $50.54 | $47.88 | 117 |
2018-08-20 | $50.56 | $50.56 | $50.54 | $50.54 | $47.88 | 578 |
2018-08-17 | $50.36 | $50.36 | $50.34 | $50.34 | $47.69 | 471 |
2018-08-16 | $50.24 | $50.24 | $50.24 | $50.24 | $47.60 | 103 |
2018-08-15 | $49.62 | $49.62 | $49.62 | $49.62 | $47.01 | 296 |
2018-08-14 | $49.80 | $49.80 | $49.80 | $49.80 | $47.18 | 0 |
2018-08-13 | $49.79 | $49.80 | $49.79 | $49.80 | $47.18 | 285 |
2018-08-10 | $50.14 | $50.14 | $50.14 | $50.14 | $47.50 | 182 |
2018-08-09 | $50.10 | $50.10 | $50.10 | $50.10 | $47.47 | 208 |
2018-08-08 | $50.40 | $50.40 | $50.40 | $50.40 | $47.75 | 120 |
2018-08-07 | $50.47 | $50.47 | $50.40 | $50.40 | $47.75 | 277 |
2018-08-06 | $50.31 | $50.36 | $50.31 | $50.36 | $47.71 | 563 |
2018-08-03 | $50.03 | $50.03 | $50.03 | $50.03 | $47.40 | 2 |
2018-08-02 | $49.75 | $50.03 | $49.59 | $50.03 | $47.40 | 760 |
2018-08-01 | $49.44 | $49.49 | $49.44 | $49.49 | $46.89 | 419 |
2018-07-31 | $49.53 | $49.53 | $49.53 | $49.53 | $46.93 | 146 |
2018-07-30 | $49.39 | $49.57 | $49.39 | $49.53 | $46.93 | 510 |
2018-07-27 | $49.83 | $49.83 | $49.64 | $49.64 | $47.03 | 672 |
2018-07-26 | $50.08 | $50.08 | $50.03 | $50.03 | $47.40 | 910 |
2018-07-25 | $49.34 | $49.82 | $49.34 | $49.82 | $47.20 | 1,919 |
2018-07-24 | $49.86 | $49.86 | $49.86 | $49.86 | $47.24 | 64 |
2018-07-23 | $49.86 | $49.86 | $49.86 | $49.86 | $47.24 | 400 |
2018-07-20 | $49.93 | $50.01 | $49.88 | $49.88 | $47.26 | 673 |
2018-07-19 | $50.04 | $50.04 | $50.04 | $50.04 | $47.41 | 298 |
2018-07-18 | $49.71 | $49.71 | $49.71 | $49.71 | $47.10 | 6 |
2018-07-17 | $49.71 | $49.71 | $49.71 | $49.71 | $47.10 | 400 |
2018-07-16 | $49.85 | $49.85 | $49.58 | $49.80 | $47.18 | 1,716 |
2018-07-13 | $49.72 | $50.15 | $49.72 | $49.93 | $47.30 | 606 |
2018-07-12 | $50.07 | $50.07 | $50.07 | $50.07 | $47.44 | 277 |
2018-07-11 | $50.22 | $50.22 | $50.22 | $50.22 | $47.58 | 15 |
2018-07-10 | $50.22 | $50.22 | $50.22 | $50.22 | $47.58 | 100 |
2018-07-09 | $50.26 | $50.26 | $50.21 | $50.21 | $47.57 | 721 |
2018-07-06 | $49.58 | $49.58 | $49.58 | $49.58 | $46.97 | 354 |
2018-07-05 | $48.96 | $48.96 | $48.96 | $48.96 | $46.39 | 316 |
2018-07-03 | $49.33 | $49.33 | $49.30 | $49.32 | $46.73 | 447 |
2018-07-02 | $48.74 | $48.86 | $48.68 | $48.86 | $46.29 | 1,034 |
2018-06-29 | $49.12 | $49.27 | $49.12 | $49.12 | $46.54 | 1,836 |
2018-06-28 | $48.49 | $49.06 | $48.49 | $49.06 | $46.48 | 1,270 |
2018-06-27 | $49.27 | $49.37 | $48.84 | $48.84 | $46.27 | 523 |
2018-06-26 | $48.83 | $48.96 | $48.83 | $48.96 | $46.39 | 497 |
2018-06-25 | $49.73 | $49.73 | $49.73 | $49.73 | $47.12 | 69 |
2018-06-22 | $49.64 | $49.73 | $49.64 | $49.73 | $47.12 | 595 |
2018-06-21 | $49.56 | $49.56 | $49.56 | $49.56 | $46.95 | 101 |
2018-06-20 | $49.41 | $49.56 | $49.41 | $49.56 | $46.95 | 389 |
2018-06-19 | $49.23 | $49.37 | $49.23 | $49.37 | $46.77 | 486 |
2018-06-18 | $49.00 | $49.33 | $49.00 | $49.33 | $46.74 | 476 |
2018-06-15 | $49.66 | $49.66 | $49.66 | $49.66 | $46.79 | 19 |
2018-06-14 | $50.06 | $50.06 | $49.66 | $49.66 | $46.79 | 700 |
2018-06-13 | $49.57 | $49.57 | $49.57 | $49.57 | $46.71 | 71 |
2018-06-12 | $49.57 | $49.57 | $49.57 | $49.57 | $46.71 | 55 |
2018-06-11 | $49.57 | $49.57 | $49.57 | $49.57 | $46.71 | 237 |
2018-06-08 | $49.57 | $49.57 | $49.57 | $49.57 | $46.71 | 400 |
2018-06-07 | $49.43 | $49.43 | $49.23 | $49.27 | $46.43 | 545 |
2018-06-06 | $49.23 | $49.23 | $49.23 | $49.23 | $46.39 | 165 |
2018-06-05 | $48.90 | $48.90 | $48.90 | $48.90 | $46.08 | 60 |
2018-06-04 | $48.90 | $48.90 | $48.90 | $48.90 | $46.08 | 122 |
2018-06-01 | $48.90 | $48.90 | $48.90 | $48.90 | $46.08 | 200 |
2018-05-31 | $48.53 | $48.53 | $48.53 | $48.53 | $45.73 | 0 |
2018-05-30 | $48.53 | $48.53 | $48.53 | $48.53 | $45.72 | 92 |
2018-05-29 | $48.53 | $48.53 | $48.53 | $48.53 | $45.73 | 132 |
2018-05-25 | $48.53 | $48.53 | $48.53 | $48.53 | $45.73 | 300 |
2018-05-24 | $48.66 | $48.66 | $48.65 | $48.65 | $45.84 | 261 |
2018-05-23 | $48.82 | $48.82 | $48.82 | $48.82 | $46.00 | 1 |
2018-05-22 | $48.82 | $48.82 | $48.82 | $48.82 | $46.00 | 0 |
2018-05-21 | $48.82 | $48.82 | $48.82 | $48.82 | $46.00 | 25 |
2018-05-18 | $48.82 | $48.82 | $48.82 | $48.82 | $46.00 | 2 |
2018-05-17 | $48.75 | $48.84 | $48.69 | $48.82 | $46.00 | 1,270 |
2018-05-16 | $48.34 | $48.34 | $48.34 | $48.34 | $45.55 | 20 |
2018-05-15 | $48.14 | $48.34 | $48.13 | $48.34 | $45.55 | 1,026 |
2018-05-14 | $48.64 | $48.64 | $48.46 | $48.46 | $45.66 | 1,208 |
2018-05-11 | $48.57 | $48.57 | $48.57 | $48.57 | $45.77 | 111 |
2018-05-10 | $48.38 | $48.40 | $48.38 | $48.38 | $45.59 | 604 |
2018-05-09 | $47.90 | $47.90 | $47.90 | $47.90 | $45.14 | 473 |
2018-05-08 | $47.72 | $47.72 | $47.56 | $47.56 | $44.82 | 269 |
2018-05-07 | $47.67 | $47.73 | $47.67 | $47.73 | $44.98 | 411 |
2018-05-04 | $47.47 | $47.47 | $47.47 | $47.47 | $44.73 | 856 |
2018-05-03 | $47.01 | $47.01 | $47.01 | $47.01 | $44.30 | 167 |
2018-05-02 | $47.01 | $47.01 | $47.01 | $47.01 | $44.30 | 26 |
2018-05-01 | $46.96 | $47.01 | $46.89 | $47.01 | $44.30 | 724 |
2018-04-30 | $47.59 | $47.59 | $47.59 | $47.59 | $44.84 | 254 |
2018-04-27 | $47.59 | $47.59 | $47.59 | $47.59 | $44.84 | 300 |
2018-04-26 | $47.53 | $47.65 | $47.53 | $47.65 | $44.90 | 303 |
2018-04-25 | $47.16 | $47.41 | $47.16 | $47.41 | $44.67 | 724 |
2018-04-24 | $46.97 | $47.11 | $46.97 | $47.11 | $44.39 | 724 |
2018-04-23 | $48.00 | $48.00 | $47.70 | $47.83 | $45.07 | 843 |
2018-04-20 | $47.36 | $47.36 | $47.36 | $47.36 | $44.63 | 54 |
2018-04-19 | $47.36 | $47.36 | $47.36 | $47.36 | $44.63 | 87 |
2018-04-18 | $47.36 | $47.36 | $47.36 | $47.36 | $44.63 | 2 |
2018-04-17 | $47.36 | $47.36 | $47.36 | $47.36 | $44.63 | 0 |
2018-04-16 | $47.36 | $47.36 | $47.36 | $47.36 | $44.63 | 17 |
2018-04-13 | $47.34 | $47.36 | $47.34 | $47.36 | $44.63 | 312 |
2018-04-12 | $47.66 | $47.66 | $47.33 | $47.36 | $44.63 | 905 |
2018-04-11 | $47.25 | $47.25 | $47.25 | $47.25 | $44.52 | 111 |
2018-04-10 | $47.11 | $47.25 | $47.11 | $47.25 | $44.52 | 610 |
2018-04-09 | $46.87 | $46.87 | $46.66 | $46.66 | $43.97 | 544 |
2018-04-06 | $47.44 | $47.44 | $47.44 | $47.44 | $44.70 | 85 |
2018-04-05 | $47.19 | $47.44 | $47.19 | $47.44 | $44.70 | 557 |
2018-04-04 | $46.04 | $46.04 | $46.04 | $46.04 | $43.38 | 169 |
2018-04-03 | $46.10 | $46.10 | $46.04 | $46.04 | $43.38 | 302 |
2018-04-02 | $46.06 | $46.14 | $45.96 | $46.01 | $43.35 | 3,172 |
2018-03-29 | $46.99 | $47.30 | $46.99 | $47.18 | $44.46 | 984 |
2018-03-28 | $46.68 | $46.68 | $46.68 | $46.68 | $43.99 | 126 |
2018-03-27 | $46.96 | $47.15 | $46.68 | $46.68 | $43.99 | 1,327 |
2018-03-26 | $46.52 | $46.57 | $46.36 | $46.57 | $43.88 | 7,007 |
2018-03-23 | $47.03 | $47.03 | $46.35 | $46.35 | $43.68 | 730 |
2018-03-22 | $47.26 | $47.37 | $47.26 | $47.36 | $44.63 | 442 |
2018-03-21 | $47.67 | $47.67 | $47.67 | $47.67 | $44.92 | 0 |
2018-03-20 | $47.67 | $47.67 | $47.67 | $47.67 | $44.92 | 200 |
2018-03-19 | $47.53 | $47.53 | $47.53 | $47.53 | $44.79 | 358 |
2018-03-16 | $48.28 | $48.28 | $48.28 | $48.28 | $45.43 | 277 |
2018-03-15 | $48.28 | $48.28 | $48.28 | $48.28 | $45.42 | 100 |
2018-03-14 | $48.56 | $48.56 | $48.24 | $48.24 | $45.39 | 777 |
2018-03-13 | $48.44 | $48.44 | $48.44 | $48.44 | $45.57 | 0 |
2018-03-12 | $48.44 | $48.44 | $48.44 | $48.44 | $45.57 | 2 |
2018-03-09 | $48.40 | $48.44 | $48.40 | $48.44 | $45.57 | 405 |
2018-03-08 | $47.71 | $47.94 | $47.71 | $47.94 | $45.10 | 1,362 |
2018-03-07 | $47.81 | $47.90 | $47.81 | $47.90 | $45.07 | 571 |
2018-03-06 | $47.66 | $47.91 | $47.66 | $47.91 | $45.07 | 488 |
2018-03-05 | $47.01 | $47.01 | $47.01 | $47.01 | $44.23 | 24 |
2018-03-02 | $46.75 | $47.01 | $46.75 | $47.01 | $44.23 | 894 |
2018-03-01 | $47.02 | $47.02 | $47.02 | $47.02 | $44.24 | 146 |
2018-02-28 | $47.55 | $47.55 | $47.06 | $47.06 | $44.27 | 1,788 |
2018-02-27 | $47.77 | $47.77 | $47.77 | $47.77 | $44.94 | 28 |
2018-02-26 | $47.77 | $47.77 | $47.77 | $47.77 | $44.94 | 35 |
2018-02-23 | $47.77 | $47.77 | $47.77 | $47.77 | $44.94 | 200 |
2018-02-22 | $47.66 | $47.66 | $47.66 | $47.66 | $44.84 | 38 |
2018-02-21 | $47.54 | $47.66 | $47.54 | $47.66 | $44.84 | 653 |
2018-02-20 | $47.45 | $47.55 | $47.27 | $47.27 | $44.47 | 1,455 |
2018-02-16 | $47.66 | $47.66 | $47.66 | $47.66 | $44.84 | 305 |
2018-02-15 | $46.91 | $47.31 | $46.91 | $47.31 | $44.51 | 522 |
2018-02-14 | $46.42 | $46.99 | $46.42 | $46.94 | $44.16 | 2,328 |
2018-02-13 | $46.05 | $46.06 | $46.05 | $46.06 | $43.33 | 971 |
2018-02-12 | $45.05 | $45.05 | $45.05 | $45.05 | $42.38 | 94 |
2018-02-09 | $44.90 | $45.11 | $44.90 | $45.05 | $42.38 | 1,870 |
2018-02-08 | $45.88 | $45.88 | $45.88 | $45.88 | $43.16 | 429 |
2018-02-07 | $47.15 | $47.15 | $46.62 | $46.83 | $44.06 | 2,783 |
2018-02-06 | $46.07 | $46.71 | $45.79 | $46.71 | $43.95 | 2,161 |
2018-02-05 | $47.69 | $47.93 | $47.36 | $47.40 | $44.59 | 617 |
2018-02-02 | $48.47 | $48.47 | $48.05 | $48.05 | $45.21 | 1,654 |
2018-02-01 | $48.96 | $49.07 | $48.96 | $49.06 | $46.16 | 1,262 |
2018-01-31 | $49.17 | $49.17 | $49.06 | $49.06 | $46.16 | 1,142 |
2018-01-30 | $49.13 | $49.25 | $49.13 | $49.25 | $46.34 | 397 |
2018-01-29 | $50.09 | $50.09 | $49.84 | $49.89 | $46.94 | 2,735 |
2018-01-26 | $49.94 | $50.09 | $49.94 | $50.09 | $47.13 | 630 |
2018-01-25 | $49.95 | $49.95 | $49.95 | $49.95 | $46.99 | 200 |
2018-01-24 | $49.95 | $49.95 | $49.81 | $49.81 | $46.86 | 671 |
2018-01-23 | $49.86 | $50.06 | $49.86 | $50.06 | $47.10 | 1,312 |
2018-01-22 | $49.43 | $49.67 | $49.43 | $49.63 | $46.69 | 2,945 |
2018-01-19 | $49.24 | $49.30 | $49.23 | $49.30 | $46.38 | 1,742 |
2018-01-18 | $49.23 | $49.23 | $49.23 | $49.23 | $46.32 | 17 |
2018-01-17 | $49.35 | $49.35 | $49.20 | $49.23 | $46.32 | 435 |
2018-01-16 | $49.33 | $49.33 | $49.33 | $49.33 | $46.41 | 158 |
2018-01-12 | $49.18 | $49.40 | $49.18 | $49.38 | $46.46 | 1,422 |
2018-01-11 | $48.79 | $48.99 | $48.78 | $48.99 | $46.09 | 3,423 |
2018-01-10 | $48.57 | $48.57 | $48.47 | $48.47 | $45.60 | 620 |
2018-01-09 | $48.87 | $48.96 | $48.87 | $48.96 | $46.06 | 649 |
2018-01-08 | $48.71 | $48.72 | $48.64 | $48.72 | $45.84 | 937 |
2018-01-05 | $48.59 | $48.68 | $48.59 | $48.60 | $45.72 | 1,917 |
2018-01-04 | $48.41 | $48.64 | $48.41 | $48.48 | $45.61 | 1,134 |
2018-01-03 | $48.44 | $48.46 | $48.44 | $48.46 | $45.59 | 1,682 |
2018-01-02 | $48.26 | $48.26 | $48.01 | $48.16 | $45.31 | 1,018 |
2017-12-29 | $47.88 | $47.93 | $47.73 | $47.73 | $44.91 | 1,309 |
2017-12-28 | $47.86 | $47.86 | $47.86 | $47.86 | $45.03 | 140 |
2017-12-27 | $47.59 | $47.75 | $47.59 | $47.75 | $44.92 | 556 |
2017-12-26 | $47.94 | $47.94 | $47.76 | $47.77 | $44.94 | 1,492 |
2017-12-22 | $47.64 | $47.64 | $47.64 | $47.64 | $44.82 | 20 |
2017-12-21 | $47.60 | $47.64 | $47.60 | $47.64 | $44.82 | 638 |
2017-12-20 | $47.38 | $47.56 | $47.38 | $47.56 | $44.75 | 525 |
2017-12-19 | $47.46 | $47.46 | $47.38 | $47.38 | $44.58 | 405 |
2017-12-18 | $47.07 | $47.07 | $47.07 | $47.07 | $44.29 | 104 |
2017-12-15 | $47.27 | $47.27 | $47.27 | $47.27 | $44.29 | 646 |
2017-12-14 | $47.34 | $47.34 | $47.34 | $47.34 | $44.35 | 96 |
2017-12-13 | $47.19 | $47.34 | $47.19 | $47.34 | $44.35 | 981 |
2017-12-12 | $47.38 | $47.38 | $47.38 | $47.38 | $44.39 | 59 |
2017-12-11 | $47.15 | $47.45 | $47.15 | $47.38 | $44.39 | 2,124 |
2017-12-08 | $47.38 | $47.38 | $47.38 | $47.38 | $44.39 | 124 |
2017-12-07 | $46.76 | $46.76 | $46.76 | $46.76 | $43.81 | 185 |
2017-12-06 | $46.76 | $46.76 | $46.76 | $46.76 | $43.81 | 528 |
2017-12-05 | $47.18 | $47.18 | $47.17 | $47.17 | $44.19 | 442 |
2017-12-04 | $47.71 | $47.71 | $47.50 | $47.50 | $44.50 | 687 |
2017-12-01 | $47.17 | $47.33 | $47.17 | $47.26 | $44.28 | 5,077 |
2017-11-30 | $47.35 | $47.37 | $47.29 | $47.36 | $44.37 | 1,409 |
2017-11-29 | $47.00 | $47.02 | $46.95 | $46.99 | $44.03 | 1,106 |
2017-11-28 | $46.54 | $46.98 | $46.54 | $46.98 | $44.02 | 2,725 |
2017-11-27 | $46.42 | $46.44 | $46.42 | $46.44 | $43.51 | 328 |
2017-11-24 | $46.47 | $46.47 | $46.47 | $46.47 | $43.54 | 225 |
2017-11-22 | $46.32 | $46.32 | $46.32 | $46.32 | $43.40 | 0 |
2017-11-21 | $46.32 | $46.40 | $46.32 | $46.32 | $43.40 | 780 |
2017-11-20 | $46.15 | $46.15 | $46.15 | $46.15 | $43.24 | 80 |
2017-11-17 | $46.15 | $46.15 | $46.15 | $46.15 | $43.24 | 193 |
2017-11-16 | $45.50 | $46.11 | $45.50 | $46.11 | $43.20 | 1,455 |
2017-11-15 | $45.70 | $45.70 | $45.70 | $45.70 | $42.82 | 50 |
2017-11-14 | $45.72 | $45.75 | $45.65 | $45.70 | $42.82 | 1,215 |
2017-11-13 | $45.78 | $45.86 | $45.78 | $45.86 | $42.97 | 414 |
2017-11-10 | $45.85 | $45.85 | $45.85 | $45.85 | $42.95 | 219 |
2017-11-09 | $45.87 | $45.95 | $45.87 | $45.95 | $43.05 | 779 |
2017-11-08 | $46.09 | $46.09 | $46.09 | $46.09 | $43.18 | 0 |
2017-11-07 | $46.11 | $46.16 | $46.09 | $46.09 | $43.18 | 456 |
2017-11-06 | $45.83 | $45.83 | $45.83 | $45.83 | $42.94 | 1 |
2017-11-03 | $45.57 | $45.83 | $45.57 | $45.83 | $42.94 | 436 |
2017-11-02 | $45.75 | $45.82 | $45.75 | $45.82 | $42.93 | 408 |
2017-11-01 | $45.56 | $45.56 | $45.56 | $45.56 | $42.69 | 40 |
2017-10-31 | $45.56 | $45.56 | $45.56 | $45.56 | $42.69 | 218 |
2017-10-30 | $45.55 | $45.55 | $45.55 | $45.55 | $42.68 | 83 |
2017-10-27 | $45.58 | $45.58 | $45.40 | $45.55 | $42.68 | 597 |
2017-10-26 | $45.71 | $45.73 | $45.71 | $45.71 | $42.83 | 396 |
2017-10-25 | $45.87 | $45.87 | $45.87 | $45.87 | $42.98 | 0 |
2017-10-24 | $45.69 | $45.87 | $45.69 | $45.87 | $42.98 | 309 |
2017-10-23 | $46.03 | $46.03 | $45.72 | $45.72 | $42.84 | 1,828 |
2017-10-20 | $45.99 | $45.99 | $45.99 | $45.99 | $43.09 | 295 |
2017-10-19 | $46.03 | $46.03 | $46.03 | $46.03 | $43.13 | 233 |
2017-10-18 | $46.03 | $46.03 | $46.03 | $46.03 | $43.13 | 100 |
2017-10-17 | $45.87 | $45.92 | $45.65 | $45.92 | $43.02 | 1,952 |
2017-10-16 | $45.77 | $45.86 | $45.77 | $45.80 | $42.92 | 1,411 |
2017-10-13 | $45.69 | $45.69 | $45.69 | $45.69 | $42.81 | 136 |
2017-10-12 | $45.69 | $45.69 | $45.69 | $45.69 | $42.81 | 41 |
2017-10-11 | $45.64 | $45.69 | $45.64 | $45.69 | $42.81 | 268 |
2017-10-10 | $45.70 | $45.70 | $45.70 | $45.70 | $42.82 | 681 |
2017-10-09 | $45.62 | $45.65 | $45.57 | $45.57 | $42.70 | 1,781 |
2017-10-06 | $45.66 | $45.70 | $45.64 | $45.65 | $42.77 | 2,787 |
2017-10-05 | $45.64 | $45.64 | $45.64 | $45.64 | $42.76 | 7 |
2017-10-04 | $45.43 | $45.64 | $45.43 | $45.64 | $42.76 | 314 |
2017-10-03 | $45.51 | $45.51 | $45.51 | $45.51 | $42.64 | 319 |
2017-10-02 | $45.37 | $45.46 | $45.37 | $45.41 | $42.55 | 1,622 |
2017-09-29 | $45.41 | $45.41 | $45.35 | $45.35 | $42.49 | 472 |
2017-09-28 | $45.02 | $45.02 | $45.02 | $45.02 | $42.18 | 47 |
2017-09-27 | $45.35 | $45.35 | $45.02 | $45.02 | $42.18 | 557 |
2017-09-26 | $44.92 | $45.00 | $44.92 | $45.00 | $42.16 | 789 |
2017-09-25 | $44.91 | $44.93 | $44.89 | $44.89 | $42.06 | 772 |
2017-09-22 | $44.80 | $44.80 | $44.73 | $44.73 | $41.91 | 576 |
2017-09-21 | $44.84 | $44.84 | $44.84 | $44.84 | $42.01 | 113 |
2017-09-20 | $44.91 | $44.91 | $44.91 | $44.91 | $42.08 | 853 |
2017-09-19 | $44.75 | $44.75 | $44.75 | $44.75 | $41.93 | 0 |
2017-09-18 | $44.79 | $44.84 | $44.75 | $44.75 | $41.93 | 757 |
2017-09-15 | $44.67 | $44.67 | $44.67 | $44.67 | $41.70 | 49 |
2017-09-14 | $44.55 | $44.67 | $44.55 | $44.67 | $41.70 | 511 |
2017-09-13 | $44.88 | $44.88 | $44.80 | $44.80 | $41.81 | 345 |
2017-09-12 | $44.66 | $44.69 | $44.66 | $44.67 | $41.70 | 1,299 |
2017-09-11 | $43.94 | $43.94 | $43.94 | $43.94 | $41.01 | 137 |
2017-09-08 | $43.99 | $44.04 | $43.94 | $43.94 | $41.01 | 1,998 |
2017-09-07 | $43.98 | $44.03 | $43.98 | $43.99 | $41.06 | 872 |
2017-09-06 | $44.09 | $44.09 | $44.09 | $44.09 | $41.15 | 249 |
2017-09-05 | $44.34 | $44.34 | $44.34 | $44.34 | $41.39 | 95 |
2017-09-01 | $44.44 | $44.44 | $44.30 | $44.34 | $41.39 | 443 |
2017-08-31 | $44.06 | $44.09 | $44.06 | $44.09 | $41.15 | 749 |
2017-08-30 | $43.65 | $43.66 | $43.65 | $43.65 | $40.74 | 5,114 |
2017-08-29 | $43.41 | $43.43 | $43.37 | $43.43 | $40.54 | 698 |
2017-08-28 | $43.37 | $43.37 | $43.37 | $43.37 | $40.48 | 908 |
2017-08-25 | $43.35 | $43.48 | $43.35 | $43.46 | $40.57 | 814 |
2017-08-24 | $43.42 | $43.49 | $43.42 | $43.49 | $40.59 | 1,162 |
2017-08-23 | $43.38 | $43.47 | $43.38 | $43.45 | $40.55 | 800 |
2017-08-22 | $43.27 | $43.30 | $43.27 | $43.30 | $40.42 | 1,108 |
2017-08-21 | $42.99 | $42.99 | $42.99 | $42.99 | $40.13 | 150 |
2017-08-18 | $43.20 | $43.20 | $43.16 | $43.16 | $40.29 | 311 |
2017-08-17 | $43.50 | $43.50 | $43.50 | $43.50 | $40.61 | 2 |
2017-08-16 | $43.50 | $43.50 | $43.50 | $43.50 | $40.61 | 0 |
2017-08-15 | $43.51 | $43.51 | $43.47 | $43.50 | $40.61 | 681 |
2017-08-14 | $43.78 | $43.78 | $43.67 | $43.67 | $40.76 | 1,433 |
2017-08-11 | $43.32 | $43.35 | $43.32 | $43.35 | $40.46 | 1,353 |
2017-08-10 | $43.52 | $43.52 | $43.52 | $43.52 | $40.62 | 186 |
2017-08-09 | $43.77 | $43.93 | $43.69 | $43.69 | $40.78 | 522 |
2017-08-08 | $44.33 | $44.33 | $44.33 | $44.33 | $41.38 | 37 |
2017-08-07 | $44.33 | $44.33 | $44.33 | $44.33 | $41.38 | 486 |
2017-08-04 | $44.08 | $44.15 | $44.08 | $44.15 | $41.21 | 482 |
2017-08-03 | $44.15 | $44.15 | $43.99 | $43.99 | $41.06 | 1,527 |
2017-08-02 | $44.40 | $44.40 | $44.40 | $44.40 | $41.45 | 55 |
2017-08-01 | $44.40 | $44.40 | $44.40 | $44.40 | $41.45 | 146 |
2017-07-31 | $44.40 | $44.40 | $44.40 | $44.40 | $41.45 | 161 |
2017-07-28 | $44.83 | $44.83 | $44.83 | $44.83 | $41.84 | 100 |
2017-07-27 | $44.83 | $44.83 | $44.83 | $44.83 | $41.84 | 22 |
2017-07-26 | $44.83 | $44.83 | $44.83 | $44.83 | $41.84 | 90 |
2017-07-25 | $44.80 | $44.83 | $44.80 | $44.83 | $41.84 | 727 |
2017-07-24 | $44.38 | $44.38 | $44.38 | $44.38 | $41.42 | 86 |
2017-07-21 | $44.36 | $44.69 | $44.36 | $44.38 | $41.42 | 1,940 |
2017-07-20 | $44.69 | $44.74 | $44.66 | $44.66 | $41.69 | 1,074 |
2017-07-19 | $44.24 | $44.24 | $44.24 | $44.24 | $41.29 | 497 |
2017-07-18 | $44.51 | $44.51 | $44.23 | $44.23 | $41.28 | 423 |
2017-07-17 | $44.29 | $44.32 | $44.28 | $44.28 | $41.33 | 1,385 |
2017-07-14 | $44.00 | $44.00 | $44.00 | $44.00 | $41.07 | 13 |
2017-07-13 | $43.84 | $44.00 | $43.84 | $44.00 | $41.07 | 215 |
2017-07-12 | $43.51 | $44.07 | $43.51 | $43.87 | $40.95 | 798 |
2017-07-11 | $43.55 | $43.55 | $43.55 | $43.55 | $40.65 | 102 |
2017-07-10 | $43.21 | $43.55 | $43.21 | $43.55 | $40.65 | 567 |
2017-07-07 | $43.42 | $43.42 | $43.42 | $43.42 | $40.53 | 202 |
2017-07-06 | $43.42 | $43.42 | $43.42 | $43.42 | $40.53 | 464 |
2017-07-05 | $43.94 | $43.94 | $43.94 | $43.94 | $41.01 | 189 |
2017-07-03 | $43.95 | $43.95 | $43.95 | $43.95 | $41.02 | 200 |
2017-06-30 | $43.53 | $43.95 | $43.53 | $43.95 | $41.02 | 1,528 |
2017-06-29 | $43.66 | $43.69 | $43.66 | $43.69 | $40.78 | 447 |
2017-06-28 | $44.05 | $44.09 | $44.05 | $44.09 | $41.15 | 200 |
2017-06-27 | $43.77 | $43.91 | $43.77 | $43.91 | $40.99 | 1,933 |
2017-06-26 | $44.04 | $44.04 | $44.01 | $44.01 | $41.08 | 720 |
2017-06-23 | $43.76 | $43.76 | $43.73 | $43.73 | $40.82 | 1,148 |
2017-06-22 | $43.51 | $43.70 | $43.51 | $43.70 | $40.79 | 20,939 |
2017-06-21 | $43.64 | $43.64 | $43.52 | $43.56 | $40.66 | 1,315 |
2017-06-20 | $43.76 | $43.76 | $43.65 | $43.70 | $40.79 | 818 |
2017-06-19 | $43.82 | $43.82 | $43.82 | $43.82 | $40.90 | 254 |
2017-06-16 | $43.57 | $43.82 | $43.57 | $43.82 | $40.90 | 482 |
2017-06-15 | $43.86 | $43.91 | $43.86 | $43.91 | $40.85 | 2,203 |
2017-06-14 | $44.09 | $44.09 | $44.09 | $44.09 | $41.02 | 330 |
2017-06-13 | $44.35 | $44.35 | $44.35 | $44.35 | $41.26 | 544 |
2017-06-12 | $43.90 | $43.94 | $43.84 | $43.85 | $40.79 | 2,212 |
2017-06-09 | $43.66 | $43.80 | $43.66 | $43.80 | $40.76 | 22,257 |
2017-06-08 | $43.96 | $43.96 | $43.96 | $43.96 | $40.90 | 398 |
2017-06-07 | $43.96 | $43.96 | $43.96 | $43.96 | $40.90 | 7 |
2017-06-06 | $44.00 | $44.00 | $43.83 | $43.96 | $40.90 | 720 |
2017-06-05 | $44.23 | $44.23 | $44.23 | $44.23 | $41.15 | 90 |
2017-06-02 | $44.23 | $44.23 | $44.23 | $44.23 | $41.15 | 365 |
2017-06-01 | $43.62 | $43.62 | $43.62 | $43.62 | $40.59 | 261 |
2017-05-31 | $43.62 | $43.62 | $43.62 | $43.62 | $40.59 | 55 |
2017-05-30 | $43.50 | $43.62 | $43.50 | $43.62 | $40.59 | 2,471 |
2017-05-26 | $43.76 | $43.76 | $43.76 | $43.76 | $40.71 | 48 |
2017-05-25 | $43.84 | $43.84 | $43.75 | $43.76 | $40.71 | 1,643 |
2017-05-24 | $43.68 | $43.89 | $43.68 | $43.89 | $40.83 | 778 |
2017-05-23 | $43.73 | $43.83 | $43.73 | $43.81 | $40.76 | 669 |
2017-05-22 | $43.62 | $43.80 | $43.62 | $43.80 | $40.75 | 766 |
2017-05-19 | $43.12 | $43.12 | $43.12 | $43.12 | $40.12 | 44 |
2017-05-18 | $42.74 | $43.12 | $42.74 | $43.12 | $40.12 | 4,026 |
2017-05-17 | $43.14 | $43.36 | $43.09 | $43.09 | $40.09 | 1,794 |
2017-05-16 | $43.75 | $43.80 | $43.74 | $43.80 | $40.75 | 1,210 |
2017-05-15 | $43.74 | $43.83 | $43.74 | $43.83 | $40.78 | 511 |
2017-05-12 | $43.57 | $43.57 | $43.57 | $43.57 | $40.54 | 151 |
2017-05-11 | $43.59 | $43.61 | $43.59 | $43.61 | $40.57 | 1,069 |
2017-05-10 | $43.74 | $43.80 | $43.74 | $43.80 | $40.75 | 353 |
2017-05-09 | $43.50 | $43.70 | $43.49 | $43.60 | $40.56 | 1,501 |
2017-05-08 | $43.59 | $43.59 | $43.59 | $43.59 | $40.56 | 182 |
2017-05-05 | $43.42 | $43.64 | $43.42 | $43.64 | $40.61 | 1,609 |
2017-05-04 | $42.99 | $43.33 | $42.99 | $43.17 | $40.16 | 753 |
2017-05-03 | $43.56 | $43.56 | $43.33 | $43.33 | $40.31 | 1,595 |
2017-05-02 | $43.75 | $43.78 | $43.75 | $43.78 | $40.74 | 603 |
2017-05-01 | $43.68 | $43.82 | $43.67 | $43.67 | $40.63 | 5,528 |
2017-04-28 | $43.84 | $43.84 | $43.69 | $43.69 | $40.64 | 3,643 |
2017-04-27 | $43.95 | $44.02 | $43.90 | $43.90 | $40.84 | 1,616 |
2017-04-26 | $44.19 | $44.22 | $43.99 | $44.10 | $41.03 | 1,499 |
2017-04-25 | $43.91 | $44.13 | $43.91 | $43.95 | $40.89 | 2,350 |
2017-04-24 | $43.73 | $43.73 | $43.69 | $43.69 | $40.65 | 1,989 |
2017-04-21 | $43.41 | $43.41 | $43.22 | $43.28 | $40.27 | 27,649 |
2017-04-20 | $43.51 | $43.51 | $43.51 | $43.51 | $40.48 | 289 |
2017-04-19 | $43.21 | $43.43 | $43.12 | $43.12 | $40.12 | 1,328 |
2017-04-18 | $43.10 | $43.23 | $43.10 | $43.23 | $40.22 | 542 |
2017-04-17 | $43.10 | $43.10 | $43.10 | $43.10 | $40.10 | 11,271 |
2017-04-13 | $43.18 | $43.18 | $42.92 | $42.92 | $39.93 | 382 |
2017-04-12 | $43.49 | $43.49 | $43.47 | $43.47 | $40.44 | 2,511 |
2017-04-11 | $43.56 | $43.62 | $43.56 | $43.60 | $40.56 | 507 |
2017-04-10 | $43.20 | $43.60 | $43.20 | $43.60 | $40.56 | 661 |
2017-04-07 | $43.42 | $43.54 | $43.24 | $43.32 | $40.30 | 2,161 |
2017-04-06 | $43.30 | $43.30 | $43.30 | $43.30 | $40.29 | 449 |
2017-04-05 | $43.54 | $43.54 | $43.02 | $43.02 | $40.03 | 452 |
2017-04-04 | $43.23 | $43.23 | $43.23 | $43.23 | $40.22 | 161 |
2017-04-03 | $43.47 | $43.47 | $43.47 | $43.47 | $40.44 | 59 |
2017-03-31 | $43.47 | $43.47 | $43.47 | $43.47 | $40.44 | 20 |
2017-03-30 | $43.47 | $43.47 | $43.47 | $43.47 | $40.44 | 92 |
2017-03-29 | $43.41 | $43.47 | $43.28 | $43.47 | $40.44 | 1,539 |
2017-03-28 | $42.91 | $43.23 | $42.91 | $43.16 | $40.16 | 3,983 |
2017-03-27 | $42.61 | $42.75 | $42.61 | $42.75 | $39.77 | 307 |
2017-03-24 | $43.07 | $43.13 | $42.82 | $43.07 | $40.07 | 2,498 |
2017-03-23 | $42.86 | $43.05 | $42.86 | $42.96 | $39.97 | 1,493 |
2017-03-22 | $42.70 | $42.86 | $42.70 | $42.86 | $39.88 | 1,439 |
2017-03-21 | $43.40 | $43.40 | $42.89 | $42.90 | $39.92 | 1,589 |
2017-03-20 | $43.53 | $43.55 | $43.39 | $43.53 | $40.50 | 4,266 |
2017-03-17 | $43.48 | $43.72 | $43.48 | $43.72 | $40.68 | 1,116 |
2017-03-16 | $43.63 | $43.63 | $43.54 | $43.57 | $40.54 | 1,567 |
2017-03-15 | $43.02 | $43.58 | $43.02 | $43.58 | $40.55 | 2,080 |
2017-03-14 | $43.30 | $43.30 | $43.30 | $43.30 | $40.29 | 83 |
2017-03-13 | $43.21 | $43.31 | $43.19 | $43.30 | $40.29 | 2,316 |
2017-03-10 | $43.04 | $43.14 | $43.04 | $43.14 | $40.14 | 824 |
2017-03-09 | $43.02 | $43.04 | $42.85 | $43.02 | $40.02 | 28,688 |
2017-03-08 | $43.18 | $43.25 | $43.00 | $43.00 | $40.01 | 676 |
2017-03-07 | $43.30 | $43.41 | $43.17 | $43.17 | $40.17 | 2,306 |
2017-03-06 | $43.57 | $43.75 | $43.57 | $43.75 | $40.70 | 5,906 |
2017-03-03 | $43.72 | $43.88 | $43.67 | $43.88 | $40.83 | 2,432 |
2017-03-02 | $44.00 | $44.00 | $43.96 | $44.00 | $40.94 | 3,434 |
2017-03-01 | $43.93 | $44.28 | $43.93 | $44.28 | $41.20 | 1,743 |
2017-02-28 | $43.83 | $43.87 | $43.63 | $43.69 | $40.65 | 1,621 |
2017-02-27 | $43.68 | $44.01 | $43.68 | $44.01 | $40.95 | 888 |
2017-02-24 | $43.30 | $43.80 | $43.30 | $43.68 | $40.64 | 2,404 |
2017-02-23 | $43.88 | $43.88 | $43.88 | $43.88 | $40.83 | 193 |
2017-02-22 | $44.24 | $44.24 | $43.90 | $44.00 | $40.94 | 3,897 |
2017-02-21 | $43.65 | $44.24 | $43.65 | $44.23 | $41.15 | 1,354 |
2017-02-17 | $43.43 | $43.79 | $43.43 | $43.73 | $40.69 | 916 |
2017-02-16 | $43.73 | $43.76 | $43.64 | $43.70 | $40.66 | 1,149 |
2017-02-15 | $43.78 | $43.89 | $43.77 | $43.89 | $40.83 | 1,094 |
2017-02-14 | $43.52 | $43.76 | $43.48 | $43.72 | $40.67 | 1,793 |
2017-02-13 | $43.59 | $43.75 | $43.59 | $43.67 | $40.63 | 2,546 |
2017-02-10 | $43.41 | $43.57 | $43.41 | $43.57 | $40.54 | 2,810 |
2017-02-09 | $43.34 | $43.34 | $43.23 | $43.23 | $40.22 | 487 |
2017-02-08 | $42.84 | $42.92 | $42.62 | $42.87 | $39.88 | 3,101 |
2017-02-07 | $42.88 | $42.91 | $42.81 | $42.85 | $39.87 | 1,136 |
2017-02-06 | $42.85 | $43.02 | $42.75 | $42.75 | $39.77 | 2,630 |
2017-02-03 | $42.92 | $43.11 | $42.92 | $43.11 | $40.11 | 1,456 |
2017-02-02 | $42.39 | $42.86 | $42.39 | $42.68 | $39.71 | 2,053 |
2017-02-01 | $42.82 | $42.82 | $42.39 | $42.53 | $39.57 | 2,154 |
2017-01-31 | $42.18 | $42.75 | $42.18 | $42.75 | $39.77 | 13,246 |
2017-01-30 | $42.22 | $42.41 | $42.18 | $42.41 | $39.46 | 4,336 |
2017-01-27 | $42.86 | $42.86 | $42.76 | $42.76 | $39.78 | 930 |
2017-01-26 | $43.18 | $43.18 | $43.03 | $43.05 | $40.05 | 1,970 |
2017-01-25 | $42.91 | $43.11 | $42.91 | $43.11 | $40.11 | 1,129 |
2017-01-24 | $42.49 | $42.89 | $42.49 | $42.88 | $39.89 | 5,890 |
2017-01-23 | $42.50 | $42.50 | $42.47 | $42.47 | $39.51 | 360 |
2017-01-20 | $42.42 | $42.48 | $42.40 | $42.48 | $39.52 | 734 |
2017-01-19 | $42.33 | $42.33 | $42.29 | $42.31 | $39.36 | 352 |
2017-01-18 | $42.60 | $42.60 | $42.46 | $42.56 | $39.60 | 2,361 |
2017-01-17 | $42.38 | $42.60 | $42.36 | $42.36 | $39.42 | 3,658 |
2017-01-13 | $42.69 | $42.73 | $42.43 | $42.49 | $39.53 | 944 |
2017-01-12 | $42.56 | $42.56 | $42.08 | $42.43 | $39.48 | 9,480 |
2017-01-11 | $42.40 | $42.48 | $42.33 | $42.43 | $39.47 | 1,295 |
2017-01-10 | $42.38 | $42.38 | $42.33 | $42.33 | $39.38 | 3,772 |
2017-01-09 | $42.23 | $42.37 | $42.23 | $42.35 | $39.40 | 676 |
2017-01-06 | $42.46 | $42.59 | $42.38 | $42.59 | $39.62 | 6,466 |
2017-01-05 | $42.47 | $42.47 | $42.30 | $42.30 | $39.36 | 10,068 |
2017-01-04 | $42.32 | $42.61 | $42.32 | $42.60 | $39.63 | 400 |
2017-01-03 | $42.02 | $42.02 | $41.82 | $41.99 | $39.07 | 916 |
2016-12-30 | $41.63 | $41.74 | $41.63 | $41.74 | $38.83 | 806 |
2016-12-29 | $41.79 | $41.87 | $41.72 | $41.87 | $38.95 | 1,418 |
2016-12-28 | $41.88 | $41.95 | $41.74 | $41.75 | $38.84 | 1,047 |
2016-12-27 | $42.24 | $42.24 | $42.08 | $42.22 | $39.28 | 1,055 |
2016-12-23 | $41.75 | $42.05 | $41.75 | $41.99 | $39.07 | 999 |
2016-12-22 | $42.16 | $42.16 | $42.16 | $42.16 | $39.23 | 0 |
2016-12-21 | $42.27 | $42.27 | $42.16 | $42.16 | $39.23 | 350 |
2016-12-20 | $42.08 | $42.20 | $42.06 | $42.20 | $39.26 | 1,336 |
2016-12-19 | $41.73 | $42.16 | $41.73 | $41.98 | $39.06 | 1,297 |
2016-12-16 | $41.96 | $42.08 | $41.91 | $41.91 | $38.99 | 780 |
2016-12-15 | $42.41 | $42.49 | $42.21 | $42.31 | $39.07 | 4,247 |
2016-12-14 | $42.87 | $42.87 | $42.18 | $42.18 | $38.95 | 1,529 |
2016-12-13 | $42.65 | $42.77 | $42.60 | $42.76 | $39.49 | 1,151 |
2016-12-12 | $42.69 | $42.73 | $42.65 | $42.73 | $39.46 | 987 |
2016-12-09 | $42.99 | $43.01 | $42.84 | $42.99 | $39.70 | 2,757 |
2016-12-08 | $42.86 | $42.86 | $42.49 | $42.79 | $39.51 | 825 |
2016-12-07 | $42.29 | $42.54 | $42.29 | $42.54 | $39.28 | 797 |
2016-12-06 | $42.06 | $42.06 | $42.04 | $42.04 | $38.83 | 593 |
2016-12-05 | $41.62 | $41.80 | $41.62 | $41.77 | $38.58 | 519 |
2016-12-02 | $41.58 | $41.58 | $41.28 | $41.42 | $38.25 | 1,242 |
2016-12-01 | $41.55 | $41.55 | $41.55 | $41.55 | $38.38 | 112 |
2016-11-30 | $41.75 | $41.75 | $41.55 | $41.55 | $38.38 | 1,060 |
2016-11-29 | $41.26 | $41.54 | $41.26 | $41.33 | $38.17 | 6,472 |
2016-11-28 | $41.66 | $41.72 | $41.34 | $41.34 | $38.18 | 8,905 |
2016-11-25 | $41.49 | $41.74 | $41.49 | $41.65 | $38.47 | 4,958 |
2016-11-23 | $41.42 | $41.62 | $41.38 | $41.52 | $38.34 | 3,925 |
2016-11-22 | $41.63 | $41.63 | $41.27 | $41.35 | $38.19 | 820 |
2016-11-21 | $41.00 | $41.33 | $41.00 | $41.30 | $38.14 | 23,455 |
2016-11-18 | $41.00 | $41.00 | $40.87 | $40.87 | $37.75 | 1,401 |
2016-11-17 | $40.95 | $40.95 | $40.89 | $40.92 | $37.79 | 2,001 |
2016-11-16 | $40.73 | $40.73 | $40.61 | $40.65 | $37.54 | 5,152 |
2016-11-15 | $40.50 | $40.71 | $40.50 | $40.63 | $37.52 | 1,915 |
2016-11-14 | $40.16 | $40.54 | $40.16 | $40.54 | $37.44 | 540 |
2016-11-11 | $39.99 | $39.99 | $39.97 | $39.97 | $36.91 | 886 |
2016-11-10 | $40.13 | $40.13 | $39.90 | $39.94 | $36.89 | 1,475 |
2016-11-09 | $39.12 | $39.49 | $39.12 | $39.49 | $36.47 | 650 |
2016-11-08 | $39.36 | $39.37 | $39.30 | $39.35 | $36.34 | 1,322 |
2016-11-07 | $38.74 | $39.15 | $38.74 | $39.15 | $36.16 | 5,003 |
2016-11-04 | $38.62 | $38.62 | $38.58 | $38.58 | $35.63 | 1,282 |
2016-11-03 | $38.44 | $38.44 | $38.37 | $38.43 | $35.49 | 930 |
2016-11-02 | $38.96 | $38.96 | $38.58 | $38.58 | $35.63 | 705 |
2016-11-01 | $39.20 | $39.20 | $38.90 | $39.05 | $36.06 | 4,057 |
2016-10-31 | $39.48 | $39.48 | $39.25 | $39.25 | $36.25 | 781 |
2016-10-28 | $39.32 | $39.32 | $39.25 | $39.25 | $36.25 | 213 |
2016-10-27 | $39.30 | $39.30 | $39.21 | $39.21 | $36.22 | 2,359 |
2016-10-26 | $39.58 | $39.58 | $39.45 | $39.57 | $36.55 | 806 |
2016-10-25 | $39.97 | $39.97 | $39.61 | $39.66 | $36.63 | 1,878 |
2016-10-24 | $40.01 | $40.01 | $39.88 | $39.94 | $36.89 | 1,399 |
2016-10-21 | $39.84 | $39.93 | $39.84 | $39.93 | $36.88 | 476 |
2016-10-20 | $39.80 | $39.97 | $39.80 | $39.96 | $36.90 | 989 |
2016-10-19 | $40.11 | $40.11 | $39.88 | $40.06 | $37.00 | 2,132 |
2016-10-18 | $39.56 | $39.56 | $39.56 | $39.56 | $36.53 | 125 |
2016-10-17 | $39.65 | $39.65 | $39.52 | $39.56 | $36.53 | 1,411 |
2016-10-14 | $39.81 | $39.81 | $39.61 | $39.61 | $36.58 | 568 |
2016-10-13 | $39.84 | $39.84 | $39.84 | $39.84 | $36.80 | 342 |
2016-10-12 | $39.84 | $39.84 | $39.84 | $39.84 | $36.80 | 251 |
2016-10-11 | $39.76 | $39.91 | $39.76 | $39.91 | $36.86 | 574 |
2016-10-10 | $40.22 | $40.22 | $40.22 | $40.22 | $37.14 | 0 |
2016-10-07 | $40.12 | $40.24 | $40.12 | $40.22 | $37.14 | 940 |
2016-10-06 | $40.46 | $40.57 | $40.46 | $40.57 | $37.47 | 1,348 |
2016-10-05 | $40.55 | $40.55 | $40.55 | $40.55 | $37.45 | 1,559 |
2016-10-04 | $40.79 | $40.79 | $40.12 | $40.30 | $37.22 | 2,839 |
2016-10-03 | $40.52 | $40.65 | $40.52 | $40.65 | $37.54 | 1,792 |
2016-09-30 | $40.43 | $40.43 | $40.43 | $40.43 | $37.34 | 64 |
2016-09-29 | $40.43 | $40.43 | $40.43 | $40.43 | $37.34 | 632 |
2016-09-28 | $40.56 | $40.56 | $40.56 | $40.56 | $37.46 | 499 |
2016-09-27 | $40.25 | $40.38 | $40.25 | $40.34 | $37.26 | 1,514 |
2016-09-26 | $40.44 | $40.44 | $40.44 | $40.44 | $37.35 | 229 |
2016-09-23 | $40.69 | $40.76 | $40.49 | $40.50 | $37.40 | 2,167 |
2016-09-22 | $40.78 | $40.78 | $40.78 | $40.78 | $37.66 | 336 |
2016-09-21 | $39.81 | $39.81 | $39.81 | $39.81 | $36.77 | 424 |
2016-09-20 | $40.28 | $40.28 | $39.95 | $40.02 | $36.96 | 480 |
2016-09-19 | $40.00 | $40.05 | $39.95 | $39.95 | $36.90 | 1,681 |
2016-09-16 | $39.88 | $39.88 | $39.73 | $39.73 | $36.69 | 508 |
2016-09-15 | $39.95 | $40.09 | $39.91 | $40.02 | $36.83 | 2,463 |
2016-09-14 | $39.71 | $39.71 | $39.63 | $39.63 | $36.46 | 527 |
2016-09-13 | $40.71 | $40.71 | $39.56 | $39.56 | $36.40 | 682 |
2016-09-12 | $40.41 | $40.41 | $40.40 | $40.40 | $37.18 | 503 |
2016-09-09 | $41.28 | $41.28 | $41.28 | $41.28 | $37.98 | 52 |
2016-09-08 | $41.28 | $41.28 | $41.28 | $41.28 | $37.98 | 263 |
2016-09-07 | $41.04 | $41.04 | $41.04 | $41.04 | $37.76 | 880 |
2016-09-06 | $40.98 | $40.98 | $40.89 | $40.96 | $37.69 | 570 |
2016-09-02 | $40.89 | $41.01 | $40.89 | $41.01 | $37.74 | 332 |
2016-09-01 | $40.49 | $40.49 | $40.49 | $40.49 | $37.26 | 178 |
2016-08-31 | $40.98 | $40.98 | $40.50 | $40.64 | $37.39 | 3,803 |
2016-08-30 | $40.92 | $40.92 | $40.92 | $40.92 | $37.65 | 2 |
2016-08-29 | $40.92 | $40.92 | $40.92 | $40.92 | $37.65 | 166 |
2016-08-26 | $40.89 | $40.96 | $40.66 | $40.75 | $37.49 | 1,555 |
2016-08-25 | $40.88 | $41.01 | $40.84 | $40.84 | $37.59 | 677 |
2016-08-24 | $41.07 | $41.07 | $40.75 | $40.77 | $37.51 | 1,404 |
2016-08-23 | $40.91 | $40.91 | $40.91 | $40.91 | $37.65 | 20 |
2016-08-22 | $40.94 | $40.94 | $40.91 | $40.91 | $37.65 | 1,071 |
2016-08-19 | $40.69 | $41.10 | $40.69 | $41.10 | $37.82 | 508 |
2016-08-18 | $41.13 | $41.13 | $41.13 | $41.13 | $37.85 | 150 |
2016-08-17 | $40.83 | $40.83 | $40.83 | $40.83 | $37.57 | 129 |
2016-08-16 | $41.05 | $41.05 | $40.83 | $40.83 | $37.57 | 1,606 |
2016-08-15 | $41.11 | $41.11 | $41.09 | $41.09 | $37.81 | 552 |
2016-08-12 | $40.91 | $40.94 | $40.86 | $40.86 | $37.60 | 2,063 |
2016-08-11 | $40.89 | $40.94 | $40.83 | $40.94 | $37.67 | 2,200 |
2016-08-10 | $40.74 | $40.81 | $40.63 | $40.63 | $37.39 | 475 |
2016-08-09 | $40.99 | $40.99 | $40.85 | $40.85 | $37.59 | 239 |
2016-08-08 | $41.04 | $41.09 | $40.90 | $40.99 | $37.72 | 2,545 |
2016-08-05 | $40.87 | $40.87 | $40.87 | $40.87 | $37.61 | 359 |
2016-08-04 | $40.62 | $40.62 | $40.62 | $40.62 | $37.38 | 291 |
2016-08-03 | $40.34 | $40.34 | $40.34 | $40.34 | $37.12 | 58 |
2016-08-02 | $40.34 | $40.34 | $40.34 | $40.34 | $37.12 | 226 |
2016-08-01 | $40.61 | $40.61 | $40.61 | $40.61 | $37.37 | 148 |
2016-07-29 | $40.62 | $40.62 | $40.62 | $40.62 | $37.38 | 5 |
2016-07-28 | $40.57 | $40.80 | $40.51 | $40.62 | $37.38 | 1,926 |
2016-07-27 | $40.92 | $40.97 | $40.43 | $40.63 | $37.39 | 3,893 |
2016-07-26 | $40.81 | $40.81 | $40.69 | $40.81 | $37.55 | 1,725 |
2016-07-25 | $40.46 | $40.53 | $40.46 | $40.52 | $37.29 | 749 |
2016-07-22 | $40.68 | $40.72 | $40.63 | $40.72 | $37.47 | 1,235 |
2016-07-21 | $40.58 | $40.58 | $40.58 | $40.58 | $37.34 | 22 |
2016-07-20 | $40.50 | $40.63 | $40.50 | $40.58 | $37.34 | 1,327 |
2016-07-19 | $40.55 | $40.55 | $40.31 | $40.31 | $37.09 | 699 |
2016-07-18 | $40.46 | $40.58 | $40.46 | $40.58 | $37.34 | 595 |
2016-07-15 | $40.62 | $40.62 | $40.42 | $40.42 | $37.19 | 836 |
2016-07-14 | $40.70 | $40.70 | $40.56 | $40.56 | $37.32 | 210 |
2016-07-13 | $40.83 | $40.83 | $40.25 | $40.44 | $37.21 | 5,497 |
2016-07-12 | $40.52 | $40.60 | $40.47 | $40.50 | $37.27 | 629 |
2016-07-11 | $40.04 | $40.16 | $39.98 | $40.16 | $36.96 | 6,037 |
2016-07-08 | $39.72 | $39.85 | $39.55 | $39.83 | $36.65 | 5,435 |
2016-07-07 | $39.41 | $39.41 | $39.23 | $39.23 | $36.10 | 724 |
2016-07-06 | $38.53 | $39.01 | $38.53 | $39.01 | $35.90 | 1,075 |
2016-07-05 | $38.80 | $38.80 | $38.80 | $38.80 | $35.70 | 373 |
2016-07-01 | $39.35 | $39.64 | $39.35 | $39.43 | $36.28 | 2,864 |
2016-06-30 | $39.08 | $39.23 | $38.97 | $39.23 | $36.09 | 2,328 |
2016-06-29 | $38.57 | $38.57 | $38.54 | $38.54 | $35.46 | 351 |
2016-06-28 | $37.50 | $37.70 | $37.48 | $37.61 | $34.61 | 1,438 |
2016-06-27 | $37.24 | $37.24 | $36.86 | $37.07 | $34.12 | 1,227 |
2016-06-24 | $37.51 | $38.69 | $37.51 | $38.36 | $35.30 | 1,243 |
2016-06-23 | $39.64 | $39.81 | $39.64 | $39.81 | $36.63 | 1,377 |
2016-06-22 | $39.43 | $39.43 | $39.31 | $39.36 | $36.22 | 1,256 |
2016-06-21 | $39.29 | $39.29 | $39.29 | $39.29 | $36.15 | 150 |
2016-06-20 | $39.38 | $39.38 | $39.31 | $39.31 | $36.17 | 747 |
2016-06-17 | $38.91 | $38.91 | $38.75 | $38.75 | $35.65 | 1,177 |
2016-06-16 | $38.23 | $38.77 | $38.23 | $38.73 | $35.51 | 6,249 |
2016-06-15 | $39.21 | $39.21 | $39.21 | $39.21 | $35.95 | 917 |
2016-06-14 | $38.68 | $38.68 | $38.68 | $38.68 | $35.47 | 384 |
2016-06-13 | $39.08 | $39.08 | $38.94 | $38.94 | $35.71 | 798 |
2016-06-10 | $39.63 | $39.63 | $39.63 | $39.63 | $36.34 | 257 |
2016-06-09 | $40.25 | $40.25 | $39.94 | $40.06 | $36.73 | 887 |
2016-06-08 | $40.24 | $40.24 | $40.24 | $40.24 | $36.90 | 264 |
2016-06-07 | $40.03 | $40.28 | $40.01 | $40.28 | $36.94 | 2,276 |
2016-06-06 | $39.84 | $39.97 | $39.77 | $39.97 | $36.65 | 1,081 |
2016-06-03 | $39.68 | $39.68 | $39.32 | $39.38 | $36.11 | 672 |
2016-06-02 | $39.42 | $39.45 | $39.14 | $39.45 | $36.17 | 1,178 |
2016-06-01 | $39.21 | $39.21 | $39.21 | $39.21 | $35.95 | 0 |
2016-05-31 | $39.21 | $39.21 | $39.21 | $39.21 | $35.95 | 130 |
2016-05-27 | $39.04 | $39.09 | $38.90 | $39.03 | $35.79 | 3,752 |
2016-05-26 | $38.96 | $39.02 | $38.90 | $38.91 | $35.68 | 4,210 |
2016-05-25 | $38.78 | $39.03 | $38.78 | $39.03 | $35.79 | 271 |
2016-05-24 | $38.42 | $38.45 | $38.42 | $38.45 | $35.26 | 498 |
2016-05-23 | $38.18 | $38.29 | $38.11 | $38.29 | $35.11 | 1,737 |
2016-05-20 | $38.05 | $38.08 | $37.85 | $38.08 | $34.92 | 4,805 |
2016-05-19 | $37.74 | $37.76 | $37.46 | $37.64 | $34.51 | 1,328 |
2016-05-18 | $38.21 | $38.28 | $37.74 | $37.74 | $34.61 | 1,816 |
2016-05-17 | $38.46 | $38.46 | $37.98 | $38.14 | $34.97 | 1,918 |
2016-05-16 | $37.90 | $38.48 | $37.90 | $38.29 | $35.11 | 4,257 |
2016-05-13 | $38.25 | $38.25 | $37.81 | $37.81 | $34.67 | 4,005 |
2016-05-12 | $38.10 | $38.39 | $38.10 | $38.21 | $35.04 | 1,376 |
2016-05-11 | $38.41 | $38.41 | $38.41 | $38.41 | $35.22 | 284 |
2016-05-10 | $38.43 | $38.63 | $38.43 | $38.63 | $35.43 | 1,471 |
2016-05-09 | $38.00 | $38.22 | $38.00 | $38.16 | $34.99 | 1,023 |
2016-05-06 | $38.06 | $38.29 | $38.03 | $38.10 | $34.94 | 3,911 |
2016-05-05 | $38.34 | $38.34 | $38.34 | $38.34 | $35.16 | 659 |
2016-05-04 | $38.02 | $38.22 | $38.02 | $38.22 | $35.05 | 2,712 |
2016-05-03 | $38.33 | $38.33 | $38.33 | $38.33 | $35.15 | 984 |
2016-05-02 | $39.20 | $39.20 | $39.20 | $39.20 | $35.95 | 559 |
2016-04-29 | $38.79 | $38.98 | $38.59 | $38.98 | $35.74 | 1,755 |
2016-04-28 | $40.02 | $40.02 | $39.26 | $39.28 | $36.02 | 3,642 |
2016-04-27 | $38.98 | $38.98 | $38.98 | $38.98 | $35.74 | 40 |
2016-04-26 | $39.14 | $39.14 | $38.92 | $38.98 | $35.74 | 1,882 |
2016-04-25 | $38.75 | $38.78 | $38.73 | $38.78 | $35.56 | 1,037 |
2016-04-22 | $38.92 | $39.01 | $38.92 | $39.00 | $35.76 | 462 |
2016-04-21 | $39.21 | $39.21 | $38.60 | $38.64 | $35.43 | 3,331 |
2016-04-20 | $39.12 | $39.22 | $39.10 | $39.22 | $35.96 | 1,194 |
2016-04-19 | $38.95 | $39.04 | $38.77 | $38.83 | $35.60 | 858 |
2016-04-18 | $38.06 | $38.57 | $38.06 | $38.56 | $35.36 | 1,800 |
2016-04-15 | $38.40 | $38.40 | $38.25 | $38.30 | $35.12 | 2,961 |
2016-04-14 | $38.60 | $38.60 | $38.26 | $38.26 | $35.08 | 857 |
2016-04-13 | $38.14 | $38.43 | $38.14 | $38.43 | $35.24 | 753 |
2016-04-12 | $37.58 | $37.58 | $37.58 | $37.58 | $34.46 | 0 |
2016-04-11 | $37.68 | $37.68 | $37.44 | $37.58 | $34.46 | 39,190 |
2016-04-08 | $37.60 | $37.60 | $37.58 | $37.58 | $34.46 | 1,647 |
2016-04-07 | $37.18 | $37.24 | $37.02 | $37.09 | $34.01 | 2,553 |
2016-04-06 | $37.29 | $37.45 | $37.29 | $37.45 | $34.34 | 982 |
2016-04-05 | $37.39 | $37.39 | $37.13 | $37.13 | $34.05 | 1,331 |
2016-04-04 | $37.61 | $37.70 | $37.38 | $37.39 | $34.29 | 2,739 |
2016-04-01 | $37.30 | $37.77 | $37.30 | $37.73 | $34.60 | 2,902 |
2016-03-31 | $37.79 | $37.79 | $37.56 | $37.74 | $34.61 | 865 |
2016-03-30 | $37.68 | $37.76 | $37.67 | $37.76 | $34.62 | 748 |
2016-03-29 | $36.93 | $37.44 | $36.93 | $37.42 | $34.31 | 1,361 |
2016-03-28 | $36.83 | $36.83 | $36.83 | $36.83 | $33.77 | 106 |
2016-03-24 | $36.64 | $36.83 | $36.64 | $36.83 | $33.77 | 732 |
2016-03-23 | $37.09 | $37.09 | $37.09 | $37.09 | $34.01 | 469 |
2016-03-22 | $37.64 | $37.64 | $37.55 | $37.55 | $34.43 | 286 |
2016-03-21 | $37.36 | $37.51 | $37.36 | $37.41 | $34.30 | 1,276 |
2016-03-18 | $37.39 | $37.39 | $37.39 | $37.39 | $34.29 | 48 |
2016-03-17 | $37.06 | $37.49 | $37.06 | $37.49 | $34.29 | 798 |
2016-03-16 | $36.78 | $36.98 | $36.78 | $36.90 | $33.75 | 1,296 |
2016-03-15 | $36.27 | $36.51 | $36.27 | $36.51 | $33.40 | 1,686 |
2016-03-14 | $36.70 | $36.87 | $36.70 | $36.81 | $33.67 | 914 |
2016-03-11 | $36.11 | $36.11 | $36.11 | $36.11 | $33.03 | 163 |
2016-03-10 | $36.13 | $36.13 | $35.98 | $36.11 | $33.03 | 1,741 |
2016-03-09 | $36.20 | $36.35 | $36.20 | $36.27 | $33.18 | 1,489 |
2016-03-08 | $36.51 | $36.51 | $36.00 | $36.19 | $33.10 | 1,346 |
2016-03-07 | $36.75 | $36.91 | $36.74 | $36.78 | $33.64 | 4,137 |
2016-03-04 | $36.71 | $36.71 | $36.21 | $36.21 | $33.12 | 5,160 |
2016-03-03 | $35.99 | $36.01 | $35.99 | $36.01 | $32.94 | 2,479 |
2016-03-02 | $35.42 | $35.59 | $35.42 | $35.57 | $32.54 | 1,573 |
2016-03-01 | $35.00 | $35.00 | $34.99 | $34.99 | $32.01 | 244 |
2016-02-29 | $34.47 | $34.47 | $34.47 | $34.47 | $31.53 | 0 |
2016-02-26 | $34.56 | $34.56 | $34.39 | $34.47 | $31.53 | 9,924 |
2016-02-25 | $33.92 | $33.96 | $33.92 | $33.96 | $31.06 | 1,562 |
2016-02-24 | $33.38 | $33.38 | $33.38 | $33.38 | $30.53 | 237 |
2016-02-23 | $33.63 | $33.82 | $33.59 | $33.64 | $30.77 | 9,421 |
2016-02-22 | $34.06 | $34.16 | $34.02 | $34.02 | $31.12 | 7,224 |
2016-02-19 | $33.33 | $33.52 | $33.33 | $33.42 | $30.57 | 2,684 |
2016-02-18 | $33.63 | $33.82 | $33.61 | $33.67 | $30.80 | 2,067 |
2016-02-17 | $32.94 | $32.94 | $32.94 | $32.94 | $30.13 | 46 |
2016-02-16 | $32.68 | $32.99 | $32.68 | $32.94 | $30.13 | 3,208 |
2016-02-12 | $32.17 | $32.23 | $32.17 | $32.22 | $29.48 | 823 |
2016-02-11 | $31.70 | $31.81 | $31.40 | $31.69 | $28.99 | 4,129 |
2016-02-10 | $32.37 | $32.52 | $32.30 | $32.30 | $29.55 | 2,244 |
2016-02-09 | $32.26 | $32.56 | $31.88 | $31.95 | $29.23 | 2,341 |
2016-02-08 | $32.72 | $32.72 | $32.16 | $32.16 | $29.42 | 2,770 |
2016-02-05 | $33.39 | $33.39 | $33.39 | $33.39 | $30.54 | 165 |
2016-02-04 | $33.70 | $34.03 | $33.70 | $33.89 | $31.00 | 1,776 |
2016-02-03 | $32.97 | $32.97 | $32.78 | $32.78 | $29.99 | 309 |
2016-02-02 | $33.41 | $33.41 | $33.11 | $33.15 | $30.32 | 1,459 |
2016-02-01 | $33.71 | $34.01 | $33.71 | $34.01 | $31.11 | 780 |
2016-01-29 | $33.30 | $33.58 | $33.25 | $33.58 | $30.72 | 1,750 |
2016-01-28 | $33.13 | $33.13 | $32.81 | $32.81 | $30.01 | 3,290 |
2016-01-27 | $33.28 | $33.28 | $32.96 | $32.97 | $30.16 | 2,887 |
2016-01-26 | $33.01 | $33.01 | $32.88 | $32.88 | $30.08 | 2,385 |
2016-01-25 | $33.06 | $33.06 | $32.25 | $32.26 | $29.51 | 3,961 |
2016-01-22 | $32.93 | $32.93 | $32.93 | $32.93 | $30.12 | 475 |
2016-01-21 | $31.81 | $32.48 | $31.81 | $32.36 | $29.60 | 3,030 |
2016-01-20 | $31.12 | $32.21 | $31.12 | $32.21 | $29.46 | 601 |
2016-01-19 | $32.69 | $32.69 | $31.94 | $32.01 | $29.28 | 6,888 |
2016-01-15 | $32.26 | $32.66 | $32.07 | $32.66 | $29.87 | 10,624 |
2016-01-14 | $33.05 | $33.44 | $33.03 | $33.44 | $30.59 | 1,298 |
2016-01-13 | $33.25 | $33.25 | $33.25 | $33.25 | $30.42 | 97 |
2016-01-12 | $34.21 | $34.21 | $33.25 | $33.25 | $30.42 | 2,339 |
2016-01-11 | $34.02 | $34.21 | $33.59 | $33.63 | $30.76 | 2,596 |
2016-01-08 | $34.30 | $34.36 | $34.24 | $34.24 | $31.32 | 1,619 |
2016-01-07 | $34.59 | $34.83 | $34.29 | $34.48 | $31.54 | 3,629 |
2016-01-06 | $35.41 | $35.41 | $35.21 | $35.21 | $32.21 | 793 |
2016-01-05 | $36.25 | $36.25 | $35.96 | $36.01 | $32.94 | 641 |
2016-01-04 | $35.88 | $35.97 | $35.55 | $35.96 | $32.89 | 11,356 |
2015-12-31 | $36.55 | $36.55 | $36.55 | $36.55 | $33.44 | 818 |
2015-12-30 | $36.67 | $36.83 | $36.55 | $36.55 | $33.43 | 5,532 |
2015-12-29 | $36.71 | $36.92 | $36.65 | $36.92 | $33.77 | 2,300 |
2015-12-28 | $36.53 | $36.53 | $36.24 | $36.50 | $33.39 | 10,571 |
2015-12-24 | $36.66 | $36.80 | $36.66 | $36.80 | $33.66 | 392 |
2015-12-23 | $36.15 | $36.15 | $36.15 | $36.15 | $33.07 | 82 |
2015-12-22 | $35.72 | $36.15 | $35.72 | $36.15 | $33.07 | 2,083 |
2015-12-21 | $35.47 | $35.67 | $35.47 | $35.63 | $32.59 | 1,238 |
2015-12-18 | $35.52 | $35.72 | $35.52 | $35.56 | $32.53 | 2,066 |
2015-12-17 | $36.23 | $36.45 | $36.11 | $36.31 | $33.00 | 1,851 |
2015-12-16 | $36.39 | $36.39 | $36.39 | $36.39 | $33.08 | 489 |
2015-12-15 | $36.00 | $36.25 | $36.00 | $36.10 | $32.81 | 3,129 |
2015-12-14 | $35.77 | $35.77 | $35.70 | $35.70 | $32.45 | 748 |
2015-12-11 | $36.29 | $36.29 | $36.00 | $36.16 | $32.87 | 1,192 |
2015-12-10 | $36.69 | $36.69 | $36.67 | $36.67 | $33.33 | 772 |
2015-12-09 | $36.63 | $36.63 | $36.53 | $36.53 | $33.20 | 485 |
2015-12-08 | $36.78 | $36.78 | $36.78 | $36.78 | $33.43 | 419 |
2015-12-07 | $36.89 | $37.02 | $36.86 | $36.86 | $33.50 | 879 |
2015-12-04 | $37.46 | $37.46 | $37.46 | $37.46 | $34.04 | 310 |
2015-12-03 | $37.63 | $37.73 | $37.63 | $37.73 | $34.29 | 1,419 |
2015-12-02 | $37.99 | $37.99 | $37.99 | $37.99 | $34.53 | 209 |
2015-12-01 | $38.06 | $38.06 | $38.00 | $38.06 | $34.59 | 2,848 |
2015-11-30 | $37.91 | $38.00 | $37.81 | $37.97 | $34.51 | 5,912 |
2015-11-27 | $37.80 | $37.80 | $37.80 | $37.80 | $34.36 | 0 |
2015-11-25 | $37.80 | $37.80 | $37.80 | $37.80 | $34.36 | 356 |
2015-11-24 | $37.62 | $38.04 | $37.62 | $38.04 | $34.58 | 1,445 |
2015-11-23 | $37.82 | $37.83 | $37.82 | $37.83 | $34.38 | 2,002 |
2015-11-20 | $37.68 | $37.68 | $37.56 | $37.58 | $34.15 | 2,153 |
2015-11-19 | $37.66 | $37.66 | $37.66 | $37.66 | $34.23 | 567 |
2015-11-18 | $37.52 | $37.52 | $37.52 | $37.52 | $34.10 | 1,681 |
2015-11-17 | $37.36 | $37.36 | $37.36 | $37.36 | $33.96 | 715 |
2015-11-16 | $36.65 | $37.14 | $36.65 | $37.14 | $33.76 | 621 |
2015-11-13 | $33.06 | $36.77 | $33.06 | $36.77 | $33.42 | 2,693 |
2015-11-12 | $37.04 | $37.07 | $36.87 | $36.90 | $33.54 | 1,488 |
2015-11-11 | $37.74 | $37.74 | $37.62 | $37.65 | $34.22 | 1,154 |
2015-11-10 | $37.90 | $37.91 | $37.90 | $37.91 | $34.46 | 835 |
2015-11-09 | $37.88 | $37.88 | $37.85 | $37.85 | $34.40 | 885 |
2015-11-06 | $37.91 | $37.91 | $37.91 | $37.91 | $34.46 | 204 |
2015-11-05 | $38.31 | $38.31 | $38.15 | $38.24 | $34.76 | 3,165 |
2015-11-04 | $38.39 | $38.39 | $38.37 | $38.37 | $34.88 | 1,092 |
2015-11-03 | $38.37 | $38.37 | $38.37 | $38.37 | $34.88 | 280 |
2015-11-02 | $38.05 | $38.37 | $38.05 | $38.37 | $34.88 | 4,565 |
2015-10-30 | $37.62 | $37.99 | $37.62 | $37.85 | $34.40 | 1,716 |
2015-10-29 | $37.79 | $37.79 | $37.79 | $37.79 | $34.35 | 317 |
2015-10-28 | $37.55 | $37.62 | $37.55 | $37.62 | $34.19 | 639 |
2015-10-27 | $37.30 | $37.30 | $37.00 | $37.06 | $33.68 | 1,952 |
2015-10-26 | $37.48 | $37.53 | $37.48 | $37.53 | $34.11 | 651 |
2015-10-23 | $37.55 | $37.74 | $37.53 | $37.74 | $34.30 | 834 |
2015-10-22 | $37.70 | $37.70 | $37.55 | $37.57 | $34.15 | 2,275 |
2015-10-21 | $37.79 | $37.79 | $37.26 | $37.26 | $33.87 | 1,397 |
2015-10-20 | $37.85 | $37.97 | $37.61 | $37.61 | $34.18 | 4,117 |
2015-10-19 | $37.74 | $37.80 | $37.64 | $37.68 | $34.24 | 1,254 |
2015-10-16 | $37.80 | $37.91 | $37.71 | $37.91 | $34.46 | 1,490 |
2015-10-15 | $37.43 | $37.44 | $37.42 | $37.44 | $34.03 | 1,064 |
2015-10-14 | $37.56 | $37.56 | $37.56 | $37.56 | $34.14 | 20 |
2015-10-13 | $37.56 | $37.56 | $37.56 | $37.56 | $34.14 | 748 |
2015-10-12 | $37.89 | $37.89 | $37.87 | $37.89 | $34.44 | 733 |
2015-10-09 | $37.93 | $37.93 | $37.93 | $37.93 | $34.48 | 116 |
2015-10-08 | $37.55 | $37.93 | $37.55 | $37.93 | $34.48 | 1,700 |
2015-10-07 | $37.07 | $37.07 | $37.07 | $37.07 | $33.69 | 102 |
2015-10-06 | $37.09 | $37.09 | $37.07 | $37.07 | $33.69 | 347 |
2015-10-05 | $36.93 | $36.93 | $36.93 | $36.93 | $33.57 | 1,432 |
2015-10-02 | $35.59 | $35.91 | $35.59 | $35.91 | $32.64 | 1,363 |
2015-10-01 | $35.45 | $35.45 | $35.06 | $35.26 | $32.05 | 1,416 |
2015-09-30 | $35.31 | $35.43 | $35.09 | $35.34 | $32.12 | 1,683 |
2015-09-29 | $35.00 | $35.00 | $34.71 | $34.71 | $31.55 | 4,519 |
2015-09-28 | $35.98 | $35.98 | $35.98 | $35.98 | $32.70 | 50 |
2015-09-25 | $35.98 | $35.98 | $35.98 | $35.98 | $32.70 | 739 |
2015-09-24 | $36.00 | $36.00 | $35.86 | $35.86 | $32.59 | 458 |
2015-09-23 | $36.52 | $36.52 | $36.32 | $36.32 | $33.01 | 222 |
2015-09-22 | $36.82 | $36.82 | $36.37 | $36.52 | $33.19 | 988 |
2015-09-21 | $37.19 | $37.24 | $37.19 | $37.24 | $33.85 | 1,055 |
2015-09-18 | $37.75 | $37.75 | $37.75 | $37.75 | $34.31 | 62 |
2015-09-17 | $37.90 | $37.90 | $37.90 | $37.90 | $34.31 | 61 |
2015-09-16 | $37.90 | $37.90 | $37.90 | $37.90 | $34.31 | 757 |
2015-09-15 | $37.16 | $37.48 | $37.16 | $37.48 | $33.93 | 1,167 |
2015-09-14 | $37.00 | $37.00 | $36.93 | $36.93 | $33.43 | 506 |
2015-09-11 | $36.78 | $37.09 | $36.78 | $37.09 | $33.58 | 764 |
2015-09-10 | $37.33 | $37.33 | $37.33 | $37.33 | $33.80 | 91 |
2015-09-09 | $37.33 | $37.33 | $37.33 | $37.33 | $33.80 | 258 |
2015-09-08 | $37.04 | $37.33 | $37.04 | $37.33 | $33.80 | 1,011 |
Invesco S&P MidCap Quality ETF (XMHQ) News Headlines
Recent Invesco S&P MidCap Quality ETF (XMHQ) News
Similar Companies to Invesco S&P MidCap Quality ETF (XMHQ) 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 | -- | -- | -- |