Invesco S&P MidCap Low Volatility ETF (XMLV) Exchange: NYSE ARCA
Data as of April 18, 2024
$53.59 ($0.22) 0.41%
Invesco S&P MidCap Low Volatility ETF - Daily Information
Click for more stock information on Invesco S&P MidCap Low Volatility ETF.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $53.60 |
Previous Close | $53.59 |
High | $53.76 |
Low | $53.47 |
Adjusted Open | $53.60 |
Previous Adjusted Close | $53.59 |
Adjusted High | $53.76 |
Adjusted Low | $53.47 |
About Invesco S&P MidCap Low Volatility ETF (XMLV)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index. Strictly in accordance with its procedures and mandated guidelines, S&P DJI selects for inclusion in the Underlying Index the 80 securities that it has determined have the lowest volatility over the past 12 months out of the 400 medium capitalization securities that are contained in the S&P MidCap 400® Index. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time. The Underlying Index weights the 80 securities based upon the inverse of each security’s volatility, with the least volatile securities receiving the highest weights in the Underlying Index. As of August 31, 2019, the Underlying Index was comprised of 80 securities with market capitalizations ranging from $1.4 billion to $13.1 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. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% 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 August 31, 2019, the Fund had significant exposure to the real estate sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco S&P MidCap Low Volatility ETF (XMLV)
Historical Stock Data for Invesco S&P MidCap Low Volatility ETF (XMLV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-18 | $53.60 | $53.76 | $53.47 | $53.59 | $53.59 | 22,816 |
2024-04-17 | $53.86 | $53.86 | $53.37 | $53.37 | $53.37 | 36,459 |
2024-04-16 | $53.77 | $53.90 | $53.40 | $53.68 | $53.68 | 22,774 |
2024-04-15 | $54.46 | $54.62 | $53.71 | $53.87 | $53.87 | 27,350 |
2024-04-12 | $54.55 | $54.75 | $54.10 | $54.25 | $54.25 | 21,543 |
2024-04-11 | $54.98 | $54.98 | $54.57 | $54.76 | $54.76 | 30,934 |
2024-04-10 | $55.13 | $55.25 | $54.70 | $54.88 | $54.88 | 25,937 |
2024-04-09 | $56.07 | $56.10 | $55.65 | $55.87 | $55.87 | 28,461 |
2024-04-08 | $55.64 | $56.05 | $55.64 | $55.87 | $55.87 | 55,574 |
2024-04-05 | $55.25 | $55.63 | $55.13 | $55.52 | $55.52 | 23,378 |
2024-04-04 | $56.00 | $56.03 | $55.22 | $55.35 | $55.35 | 46,661 |
2024-04-03 | $55.59 | $55.85 | $55.59 | $55.72 | $55.72 | 29,383 |
2024-04-02 | $55.78 | $55.98 | $55.53 | $55.73 | $55.73 | 32,678 |
2024-04-01 | $56.48 | $56.48 | $56.00 | $56.09 | $56.09 | 80,325 |
2024-03-28 | $56.22 | $56.59 | $56.22 | $56.40 | $56.40 | 24,748 |
2024-03-27 | $55.43 | $56.19 | $55.43 | $56.19 | $56.19 | 65,263 |
2024-03-26 | $55.43 | $55.45 | $55.21 | $55.28 | $55.28 | 25,574 |
2024-03-25 | $55.34 | $55.48 | $55.26 | $55.26 | $55.26 | 158,313 |
2024-03-22 | $55.80 | $55.80 | $55.26 | $55.26 | $55.26 | 33,538 |
2024-03-21 | $55.24 | $55.69 | $55.24 | $55.59 | $55.59 | 35,593 |
2024-03-20 | $54.80 | $55.28 | $54.68 | $55.24 | $55.24 | 44,920 |
2024-03-19 | $54.35 | $54.83 | $54.35 | $54.80 | $54.80 | 25,316 |
2024-03-18 | $54.69 | $54.75 | $54.38 | $54.38 | $54.38 | 66,361 |
2024-03-15 | $54.77 | $55.18 | $54.77 | $55.09 | $54.76 | 43,702 |
2024-03-14 | $55.42 | $55.42 | $54.63 | $54.98 | $54.65 | 27,698 |
2024-03-13 | $55.46 | $55.66 | $55.37 | $55.47 | $55.14 | 46,865 |
2024-03-12 | $55.43 | $55.51 | $55.12 | $55.38 | $55.05 | 64,318 |
2024-03-11 | $55.22 | $55.48 | $55.15 | $55.45 | $55.12 | 46,371 |
2024-03-08 | $55.49 | $55.64 | $55.28 | $55.28 | $54.95 | 33,928 |
2024-03-07 | $55.26 | $55.46 | $55.26 | $55.38 | $55.05 | 33,346 |
2024-03-06 | $54.99 | $55.18 | $54.90 | $55.06 | $54.73 | 61,030 |
2024-03-05 | $54.94 | $55.23 | $54.61 | $54.74 | $54.41 | 32,250 |
2024-03-04 | $54.54 | $55.13 | $54.54 | $55.01 | $54.68 | 26,748 |
2024-03-01 | $54.44 | $54.58 | $54.13 | $54.49 | $54.16 | 15,866 |
2024-02-29 | $54.63 | $54.79 | $54.25 | $54.45 | $54.12 | 146,092 |
2024-02-28 | $54.10 | $54.57 | $54.10 | $54.44 | $54.11 | 60,210 |
2024-02-27 | $54.25 | $54.26 | $54.06 | $54.24 | $53.91 | 25,556 |
2024-02-26 | $54.35 | $54.51 | $54.06 | $54.14 | $53.81 | 30,101 |
2024-02-23 | $54.37 | $54.59 | $54.31 | $54.51 | $54.51 | 45,858 |
2024-02-22 | $54.28 | $54.40 | $53.95 | $54.36 | $54.36 | 53,078 |
2024-02-21 | $53.83 | $54.17 | $53.83 | $54.17 | $54.17 | 345,479 |
2024-02-20 | $53.71 | $54.21 | $53.69 | $53.88 | $53.88 | 43,776 |
2024-02-16 | $53.93 | $54.33 | $53.88 | $53.95 | $53.95 | 114,318 |
2024-02-15 | $53.45 | $54.15 | $53.45 | $54.09 | $54.09 | 32,725 |
2024-02-14 | $52.98 | $53.32 | $52.73 | $53.24 | $53.24 | 55,154 |
2024-02-13 | $52.93 | $53.02 | $52.40 | $52.70 | $52.70 | 26,461 |
2024-02-12 | $53.35 | $53.81 | $53.35 | $53.77 | $53.77 | 29,149 |
2024-02-09 | $53.14 | $53.38 | $52.95 | $53.34 | $53.34 | 153,554 |
2024-02-08 | $52.65 | $53.15 | $52.65 | $53.15 | $53.15 | 38,569 |
2024-02-07 | $52.74 | $52.86 | $52.51 | $52.65 | $52.65 | 37,503 |
2024-02-06 | $52.42 | $52.74 | $52.36 | $52.63 | $52.63 | 33,570 |
2024-02-05 | $52.65 | $52.70 | $52.14 | $52.38 | $52.38 | 52,071 |
2024-02-02 | $53.00 | $53.22 | $52.67 | $53.00 | $53.00 | 28,725 |
2024-02-01 | $52.70 | $53.37 | $52.52 | $53.37 | $53.37 | 34,067 |
2024-01-31 | $53.21 | $53.43 | $52.60 | $52.65 | $52.65 | 33,979 |
2024-01-30 | $53.03 | $53.35 | $52.90 | $53.20 | $53.20 | 48,353 |
2024-01-29 | $52.83 | $53.21 | $52.72 | $53.14 | $53.14 | 37,834 |
2024-01-26 | $52.93 | $53.12 | $52.77 | $52.86 | $52.86 | 26,709 |
2024-01-25 | $52.95 | $53.04 | $52.51 | $52.77 | $52.77 | 26,400 |
2024-01-24 | $53.39 | $53.39 | $52.58 | $52.59 | $52.59 | 45,485 |
2024-01-23 | $53.31 | $53.52 | $52.86 | $52.98 | $52.98 | 94,421 |
2024-01-22 | $52.90 | $53.22 | $52.89 | $53.12 | $53.12 | 43,417 |
2024-01-19 | $52.52 | $52.85 | $52.25 | $52.72 | $52.72 | 23,696 |
2024-01-18 | $52.48 | $52.50 | $52.03 | $52.45 | $52.45 | 36,213 |
2024-01-17 | $52.36 | $52.71 | $52.19 | $52.35 | $52.35 | 32,477 |
2024-01-16 | $52.78 | $52.92 | $52.60 | $52.77 | $52.77 | 64,875 |
2024-01-12 | $53.13 | $53.31 | $52.83 | $53.02 | $53.02 | 34,797 |
2024-01-11 | $52.79 | $52.87 | $52.42 | $52.82 | $52.82 | 42,035 |
2024-01-10 | $52.78 | $52.95 | $52.71 | $52.91 | $52.91 | 27,035 |
2024-01-09 | $52.79 | $52.87 | $52.66 | $52.81 | $52.81 | 32,713 |
2024-01-08 | $52.77 | $53.18 | $52.67 | $53.15 | $53.15 | 40,166 |
2024-01-05 | $52.55 | $53.00 | $52.55 | $52.73 | $52.73 | 26,786 |
2024-01-04 | $52.79 | $52.97 | $52.70 | $52.72 | $52.72 | 35,524 |
2024-01-03 | $53.04 | $53.12 | $52.70 | $52.70 | $52.70 | 22,370 |
2024-01-02 | $52.90 | $53.52 | $52.88 | $53.34 | $53.34 | 81,418 |
2023-12-29 | $53.29 | $53.34 | $53.03 | $53.18 | $53.18 | 128,055 |
2023-12-28 | $53.30 | $53.46 | $53.25 | $53.41 | $53.41 | 30,930 |
2023-12-27 | $53.35 | $53.44 | $53.23 | $53.36 | $53.36 | 31,903 |
2023-12-26 | $53.22 | $53.55 | $53.22 | $53.39 | $53.39 | 36,541 |
2023-12-22 | $53.16 | $53.43 | $53.09 | $53.23 | $53.23 | 28,232 |
2023-12-21 | $52.79 | $52.97 | $52.47 | $52.91 | $52.91 | 70,510 |
2023-12-20 | $53.06 | $53.41 | $52.53 | $52.56 | $52.56 | 67,197 |
2023-12-19 | $52.82 | $53.19 | $52.82 | $53.14 | $53.14 | 31,471 |
2023-12-18 | $52.70 | $52.78 | $52.58 | $52.70 | $52.70 | 44,116 |
2023-12-15 | $53.33 | $53.34 | $52.66 | $52.66 | $52.42 | 43,297 |
2023-12-14 | $53.60 | $53.87 | $53.29 | $53.44 | $53.19 | 43,563 |
2023-12-13 | $52.14 | $53.28 | $52.14 | $53.23 | $52.98 | 45,821 |
2023-12-12 | $52.16 | $52.43 | $52.03 | $52.20 | $51.96 | 36,812 |
2023-12-11 | $51.84 | $52.24 | $51.84 | $52.22 | $51.98 | 29,695 |
2023-12-08 | $51.84 | $52.13 | $51.74 | $51.92 | $51.68 | 35,624 |
2023-12-07 | $51.76 | $52.00 | $51.65 | $51.92 | $51.68 | 30,806 |
2023-12-06 | $51.96 | $52.24 | $51.76 | $51.80 | $51.56 | 38,765 |
2023-12-05 | $52.11 | $52.14 | $51.74 | $51.81 | $51.57 | 32,505 |
2023-12-04 | $51.55 | $52.29 | $51.55 | $52.26 | $52.02 | 22,476 |
2023-12-01 | $50.77 | $51.69 | $50.77 | $51.69 | $51.45 | 34,328 |
2023-11-30 | $50.53 | $50.99 | $50.41 | $50.93 | $50.69 | 58,686 |
2023-11-29 | $50.71 | $50.82 | $50.37 | $50.37 | $50.14 | 61,752 |
2023-11-28 | $50.82 | $50.87 | $50.54 | $50.54 | $50.31 | 72,461 |
2023-11-27 | $50.81 | $51.00 | $50.72 | $50.91 | $50.67 | 63,677 |
2023-11-24 | $50.88 | $51.05 | $50.85 | $50.95 | $50.71 | 12,624 |
2023-11-22 | $50.59 | $50.90 | $50.59 | $50.80 | $50.56 | 56,206 |
2023-11-21 | $50.41 | $50.56 | $50.32 | $50.43 | $50.20 | 34,487 |
2023-11-20 | $50.42 | $50.63 | $50.25 | $50.53 | $50.30 | 45,590 |
2023-11-17 | $50.62 | $50.71 | $50.42 | $50.50 | $50.27 | 34,887 |
2023-11-16 | $50.64 | $50.70 | $50.34 | $50.42 | $50.19 | 38,447 |
2023-11-15 | $50.65 | $51.03 | $50.59 | $50.70 | $50.47 | 52,797 |
2023-11-14 | $50.02 | $50.77 | $49.88 | $50.66 | $50.42 | 31,908 |
2023-11-13 | $49.10 | $49.37 | $49.06 | $49.17 | $48.94 | 28,243 |
2023-11-10 | $49.07 | $49.30 | $48.89 | $49.27 | $49.04 | 37,968 |
2023-11-09 | $49.47 | $49.47 | $48.86 | $48.90 | $48.67 | 62,594 |
2023-11-08 | $49.53 | $49.58 | $49.24 | $49.33 | $49.10 | 104,824 |
2023-11-07 | $49.65 | $49.66 | $49.49 | $49.55 | $49.32 | 41,073 |
2023-11-06 | $49.96 | $49.96 | $49.64 | $49.73 | $49.50 | 30,388 |
2023-11-03 | $49.80 | $50.30 | $49.80 | $50.06 | $49.83 | 35,701 |
2023-11-02 | $48.88 | $49.53 | $48.88 | $49.44 | $49.21 | 34,756 |
2023-11-01 | $48.20 | $48.64 | $48.07 | $48.56 | $48.34 | 36,606 |
2023-10-31 | $47.89 | $48.33 | $47.88 | $48.21 | $47.99 | 126,854 |
2023-10-30 | $47.84 | $48.01 | $47.55 | $47.80 | $47.58 | 28,454 |
2023-10-27 | $48.17 | $48.19 | $47.35 | $47.52 | $47.30 | 45,791 |
2023-10-26 | $47.70 | $48.46 | $47.70 | $48.17 | $47.95 | 115,269 |
2023-10-25 | $47.70 | $47.96 | $47.58 | $47.65 | $47.43 | 63,799 |
2023-10-24 | $47.86 | $48.15 | $47.72 | $47.95 | $47.73 | 171,500 |
2023-10-23 | $47.96 | $48.15 | $47.61 | $47.61 | $47.39 | 32,950 |
2023-10-20 | $48.62 | $48.76 | $48.19 | $48.21 | $47.99 | 38,883 |
2023-10-19 | $49.14 | $49.30 | $48.53 | $48.59 | $48.36 | 28,179 |
2023-10-18 | $49.85 | $49.85 | $49.27 | $49.32 | $49.09 | 33,009 |
2023-10-17 | $49.50 | $50.36 | $49.50 | $50.08 | $49.85 | 37,659 |
2023-10-16 | $49.23 | $49.70 | $49.20 | $49.61 | $49.38 | 37,345 |
2023-10-13 | $49.09 | $49.18 | $48.77 | $48.93 | $48.70 | 26,258 |
2023-10-12 | $49.74 | $49.74 | $48.68 | $48.90 | $48.67 | 28,208 |
2023-10-11 | $49.60 | $49.80 | $49.41 | $49.70 | $49.47 | 59,573 |
2023-10-10 | $49.40 | $49.79 | $49.40 | $49.52 | $49.29 | 39,298 |
2023-10-09 | $48.64 | $49.45 | $48.64 | $49.31 | $49.08 | 27,172 |
2023-10-06 | $48.44 | $49.07 | $48.22 | $48.83 | $48.60 | 40,532 |
2023-10-05 | $48.54 | $48.80 | $48.43 | $48.67 | $48.44 | 55,489 |
2023-10-04 | $48.18 | $48.61 | $47.87 | $48.55 | $48.33 | 63,376 |
2023-10-03 | $48.25 | $48.40 | $47.92 | $48.11 | $47.89 | 43,815 |
2023-10-02 | $49.14 | $49.14 | $48.28 | $48.50 | $48.28 | 65,951 |
2023-09-29 | $49.62 | $49.81 | $49.12 | $49.17 | $48.94 | 52,539 |
2023-09-28 | $49.18 | $49.54 | $49.17 | $49.36 | $49.13 | 36,520 |
2023-09-27 | $49.32 | $49.42 | $48.90 | $49.13 | $48.90 | 43,442 |
2023-09-26 | $49.71 | $49.82 | $49.17 | $49.23 | $49.00 | 157,840 |
2023-09-25 | $49.63 | $50.04 | $49.63 | $49.97 | $49.74 | 37,966 |
2023-09-22 | $49.99 | $50.12 | $49.81 | $49.81 | $49.57 | 38,909 |
2023-09-21 | $50.34 | $50.45 | $49.95 | $49.95 | $49.72 | 55,657 |
2023-09-20 | $50.81 | $51.09 | $50.62 | $50.65 | $50.42 | 61,584 |
2023-09-19 | $50.75 | $50.89 | $50.55 | $50.55 | $50.32 | 30,354 |
2023-09-18 | $50.68 | $50.92 | $50.66 | $50.78 | $50.54 | 45,740 |
2023-09-15 | $51.05 | $51.19 | $50.80 | $51.01 | $50.45 | 32,338 |
2023-09-14 | $50.79 | $51.21 | $50.79 | $51.17 | $50.61 | 33,362 |
2023-09-13 | $50.60 | $50.60 | $50.34 | $50.51 | $49.96 | 70,126 |
2023-09-12 | $50.26 | $50.70 | $50.26 | $50.59 | $50.04 | 40,343 |
2023-09-11 | $50.35 | $50.48 | $50.23 | $50.35 | $49.80 | 43,091 |
2023-09-08 | $50.18 | $50.38 | $50.13 | $50.18 | $49.64 | 28,066 |
2023-09-07 | $50.29 | $50.38 | $50.06 | $50.18 | $49.64 | 55,569 |
2023-09-06 | $50.54 | $50.67 | $50.22 | $50.40 | $49.85 | 80,192 |
2023-09-05 | $51.49 | $51.49 | $50.51 | $50.54 | $49.99 | 38,115 |
2023-09-01 | $51.70 | $51.96 | $51.67 | $51.79 | $51.79 | 35,004 |
2023-08-31 | $51.73 | $51.90 | $51.44 | $51.44 | $51.44 | 46,903 |
2023-08-30 | $51.51 | $51.88 | $51.51 | $51.68 | $51.68 | 31,902 |
2023-08-29 | $51.17 | $51.57 | $51.09 | $51.55 | $51.55 | 31,893 |
2023-08-28 | $51.08 | $51.61 | $51.08 | $51.20 | $51.20 | 44,346 |
2023-08-25 | $50.87 | $51.14 | $50.70 | $50.98 | $50.98 | 49,202 |
2023-08-24 | $50.88 | $51.43 | $50.78 | $50.78 | $50.78 | 166,128 |
2023-08-23 | $50.70 | $51.03 | $50.70 | $51.02 | $51.02 | 34,952 |
2023-08-22 | $50.76 | $50.88 | $50.59 | $50.65 | $50.65 | 21,914 |
2023-08-21 | $50.92 | $50.92 | $50.47 | $50.71 | $50.71 | 35,909 |
2023-08-18 | $50.59 | $51.09 | $50.59 | $50.93 | $50.93 | 34,155 |
2023-08-17 | $51.11 | $51.35 | $50.74 | $50.79 | $50.79 | 44,968 |
2023-08-16 | $51.29 | $51.54 | $51.07 | $51.07 | $51.07 | 38,314 |
2023-08-15 | $51.93 | $51.93 | $51.34 | $51.34 | $51.34 | 54,986 |
2023-08-14 | $52.33 | $52.38 | $52.01 | $52.27 | $52.27 | 55,404 |
2023-08-11 | $52.44 | $52.73 | $52.44 | $52.70 | $52.70 | 47,605 |
2023-08-10 | $52.94 | $53.14 | $52.49 | $52.63 | $52.63 | 59,398 |
2023-08-09 | $52.90 | $53.01 | $52.65 | $52.73 | $52.73 | 47,316 |
2023-08-08 | $52.85 | $53.00 | $52.50 | $52.90 | $52.90 | 26,696 |
2023-08-07 | $53.00 | $53.41 | $53.00 | $53.31 | $53.31 | 42,715 |
2023-08-04 | $53.07 | $53.38 | $52.80 | $52.98 | $52.98 | 30,592 |
2023-08-03 | $53.06 | $53.20 | $52.75 | $53.08 | $53.08 | 67,473 |
2023-08-02 | $53.02 | $53.36 | $52.96 | $53.21 | $53.21 | 61,911 |
2023-08-01 | $53.24 | $53.55 | $53.15 | $53.34 | $53.34 | 48,857 |
2023-07-31 | $53.44 | $53.55 | $53.31 | $53.43 | $53.43 | 32,009 |
2023-07-28 | $53.51 | $53.63 | $53.10 | $53.40 | $53.40 | 30,638 |
2023-07-27 | $54.11 | $54.11 | $53.09 | $53.18 | $53.18 | 49,383 |
2023-07-26 | $53.57 | $54.11 | $53.57 | $53.93 | $53.93 | 36,519 |
2023-07-25 | $53.53 | $53.76 | $53.49 | $53.63 | $53.63 | 40,785 |
2023-07-24 | $53.41 | $53.70 | $53.34 | $53.60 | $53.60 | 52,357 |
2023-07-21 | $53.65 | $53.69 | $53.45 | $53.47 | $53.47 | 50,795 |
2023-07-20 | $53.35 | $53.58 | $53.13 | $53.54 | $53.54 | 40,780 |
2023-07-19 | $52.95 | $53.30 | $52.91 | $53.25 | $53.25 | 49,724 |
2023-07-18 | $52.32 | $53.00 | $52.32 | $52.91 | $52.91 | 56,432 |
2023-07-17 | $52.08 | $52.55 | $52.06 | $52.36 | $52.36 | 72,986 |
2023-07-14 | $52.51 | $52.51 | $51.86 | $52.19 | $52.19 | 41,567 |
2023-07-13 | $52.42 | $52.61 | $52.32 | $52.53 | $52.53 | 166,479 |
2023-07-12 | $52.43 | $52.70 | $52.24 | $52.40 | $52.40 | 55,071 |
2023-07-11 | $51.47 | $52.14 | $51.47 | $52.04 | $52.04 | 45,568 |
2023-07-10 | $51.22 | $51.77 | $51.22 | $51.47 | $51.47 | 48,500 |
2023-07-07 | $51.11 | $51.66 | $51.11 | $51.27 | $51.27 | 31,127 |
2023-07-06 | $51.21 | $51.21 | $50.78 | $51.15 | $51.15 | 25,558 |
2023-07-05 | $51.70 | $51.89 | $51.42 | $51.53 | $51.53 | 33,915 |
2023-07-03 | $51.58 | $52.13 | $51.57 | $51.93 | $51.93 | 25,295 |
2023-06-30 | $51.83 | $51.92 | $51.59 | $51.75 | $51.75 | 45,741 |
2023-06-29 | $50.94 | $51.65 | $50.91 | $51.65 | $51.65 | 66,399 |
2023-06-28 | $51.09 | $51.09 | $50.68 | $50.90 | $50.90 | 53,489 |
2023-06-27 | $50.69 | $51.27 | $50.57 | $51.12 | $51.12 | 69,598 |
2023-06-26 | $50.24 | $50.86 | $50.24 | $50.62 | $50.62 | 44,212 |
2023-06-23 | $50.65 | $50.84 | $50.15 | $50.24 | $50.24 | 65,611 |
2023-06-22 | $51.25 | $51.25 | $50.81 | $50.87 | $50.87 | 59,050 |
2023-06-21 | $51.23 | $51.51 | $50.95 | $51.31 | $51.31 | 61,777 |
2023-06-20 | $51.66 | $51.66 | $51.26 | $51.28 | $51.28 | 45,883 |
2023-06-16 | $52.29 | $52.41 | $51.93 | $52.23 | $52.23 | 61,516 |
2023-06-15 | $51.67 | $52.20 | $51.65 | $52.16 | $52.16 | 50,878 |
2023-06-14 | $52.05 | $52.37 | $51.58 | $51.74 | $51.74 | 69,709 |
2023-06-13 | $51.78 | $52.40 | $51.67 | $52.12 | $52.12 | 43,285 |
2023-06-12 | $51.81 | $52.07 | $51.65 | $51.77 | $51.77 | 29,141 |
2023-06-09 | $52.00 | $52.03 | $51.74 | $51.92 | $51.92 | 32,784 |
2023-06-08 | $52.23 | $52.26 | $51.77 | $52.11 | $52.11 | 59,450 |
2023-06-07 | $51.54 | $52.49 | $51.54 | $52.32 | $52.32 | 141,311 |
2023-06-06 | $50.59 | $51.51 | $50.59 | $51.38 | $51.38 | 61,646 |
2023-06-05 | $50.98 | $51.03 | $50.46 | $50.60 | $50.60 | 106,100 |
2023-06-02 | $50.06 | $51.31 | $50.06 | $51.27 | $51.27 | 139,453 |
2023-06-01 | $49.63 | $49.94 | $49.37 | $49.79 | $49.79 | 35,615 |
2023-05-31 | $49.93 | $49.98 | $49.32 | $49.55 | $49.55 | 112,730 |
2023-05-30 | $50.16 | $50.25 | $49.94 | $50.10 | $50.10 | 33,737 |
2023-05-26 | $49.82 | $50.21 | $49.70 | $50.15 | $50.15 | 27,647 |
2023-05-25 | $49.99 | $49.99 | $49.41 | $49.87 | $49.87 | 50,202 |
2023-05-24 | $50.46 | $50.46 | $49.99 | $50.05 | $50.05 | 41,032 |
2023-05-23 | $50.65 | $51.23 | $50.62 | $50.67 | $50.67 | 25,528 |
2023-05-22 | $50.77 | $51.04 | $50.41 | $50.83 | $50.83 | 24,985 |
2023-05-19 | $51.18 | $51.31 | $50.54 | $50.77 | $50.77 | 39,450 |
2023-05-18 | $50.83 | $51.17 | $50.66 | $51.05 | $51.05 | 48,407 |
2023-05-17 | $50.47 | $51.06 | $50.41 | $51.02 | $51.02 | 58,049 |
2023-05-16 | $50.68 | $50.69 | $50.17 | $50.18 | $50.18 | 45,666 |
2023-05-15 | $50.75 | $51.01 | $50.69 | $50.86 | $50.86 | 119,635 |
2023-05-12 | $50.77 | $50.86 | $50.37 | $50.73 | $50.73 | 31,348 |
2023-05-11 | $50.76 | $50.76 | $50.40 | $50.62 | $50.62 | 36,224 |
2023-05-10 | $51.33 | $51.43 | $50.57 | $51.06 | $51.06 | 40,462 |
2023-05-09 | $51.02 | $51.19 | $50.82 | $51.03 | $51.03 | 40,775 |
2023-05-08 | $51.87 | $51.87 | $51.17 | $51.29 | $51.29 | 36,675 |
2023-05-05 | $51.42 | $51.84 | $51.36 | $51.71 | $51.71 | 49,689 |
2023-05-04 | $51.14 | $51.14 | $50.36 | $50.85 | $50.85 | 62,236 |
2023-05-03 | $51.52 | $52.31 | $51.39 | $51.41 | $51.41 | 82,599 |
2023-05-02 | $52.11 | $52.11 | $50.91 | $51.43 | $51.43 | 73,871 |
2023-05-01 | $52.24 | $52.74 | $52.24 | $52.37 | $52.37 | 73,169 |
2023-04-28 | $52.00 | $52.52 | $52.00 | $52.35 | $52.35 | 125,687 |
2023-04-27 | $51.09 | $52.09 | $51.09 | $52.04 | $52.04 | 77,862 |
2023-04-26 | $51.41 | $51.47 | $50.87 | $51.00 | $51.00 | 118,390 |
2023-04-25 | $51.90 | $51.98 | $51.53 | $51.57 | $51.57 | 47,805 |
2023-04-24 | $52.11 | $52.48 | $51.95 | $52.07 | $52.07 | 101,435 |
2023-04-21 | $52.45 | $52.45 | $51.87 | $52.19 | $52.19 | 42,005 |
2023-04-20 | $52.25 | $52.52 | $52.23 | $52.37 | $52.37 | 40,004 |
2023-04-19 | $52.10 | $52.55 | $52.03 | $52.47 | $52.47 | 33,954 |
2023-04-18 | $52.50 | $52.50 | $51.87 | $52.15 | $52.15 | 54,528 |
2023-04-17 | $51.89 | $52.43 | $51.86 | $52.43 | $52.43 | 53,694 |
2023-04-14 | $52.44 | $52.69 | $51.64 | $51.90 | $51.90 | 43,650 |
2023-04-13 | $52.30 | $52.60 | $51.91 | $52.40 | $52.40 | 58,002 |
2023-04-12 | $52.65 | $52.70 | $52.10 | $52.19 | $52.19 | 58,189 |
2023-04-11 | $52.26 | $52.63 | $52.22 | $52.42 | $52.42 | 73,089 |
2023-04-10 | $51.58 | $52.20 | $51.57 | $52.15 | $52.15 | 89,940 |
2023-04-06 | $51.82 | $51.96 | $51.65 | $51.76 | $51.76 | 52,832 |
2023-04-05 | $51.32 | $51.73 | $51.32 | $51.62 | $51.62 | 42,906 |
2023-04-04 | $52.36 | $52.36 | $51.30 | $51.58 | $51.58 | 72,461 |
2023-04-03 | $52.32 | $52.70 | $52.13 | $52.34 | $52.34 | 42,803 |
2023-03-31 | $51.99 | $52.40 | $51.99 | $52.40 | $52.40 | 107,065 |
2023-03-30 | $52.06 | $52.17 | $51.64 | $51.76 | $51.76 | 48,372 |
2023-03-29 | $51.66 | $51.82 | $51.51 | $51.79 | $51.79 | 62,706 |
2023-03-28 | $51.00 | $51.53 | $51.00 | $51.34 | $51.34 | 44,992 |
2023-03-27 | $51.35 | $51.50 | $51.04 | $51.25 | $51.25 | 48,405 |
2023-03-24 | $49.48 | $50.80 | $49.42 | $50.80 | $50.80 | 130,325 |
2023-03-23 | $50.43 | $50.73 | $49.59 | $49.86 | $49.86 | 431,823 |
2023-03-22 | $51.72 | $51.80 | $50.30 | $50.33 | $50.33 | 117,439 |
2023-03-21 | $52.24 | $52.24 | $51.35 | $51.72 | $51.72 | 41,203 |
2023-03-20 | $50.70 | $51.57 | $50.70 | $51.20 | $51.20 | 46,249 |
2023-03-17 | $51.70 | $51.70 | $50.42 | $50.74 | $50.41 | 27,664 |
2023-03-16 | $50.88 | $52.31 | $50.69 | $51.95 | $51.61 | 38,288 |
2023-03-15 | $50.84 | $51.54 | $50.66 | $51.38 | $51.04 | 73,821 |
2023-03-14 | $52.60 | $52.79 | $51.61 | $52.17 | $51.83 | 62,049 |
2023-03-13 | $50.86 | $52.15 | $50.44 | $51.17 | $50.83 | 177,749 |
2023-03-10 | $52.78 | $52.96 | $51.53 | $52.01 | $51.67 | 216,359 |
2023-03-09 | $54.19 | $54.24 | $53.05 | $53.11 | $52.76 | 50,671 |
2023-03-08 | $54.20 | $54.41 | $53.98 | $54.23 | $53.87 | 67,658 |
2023-03-07 | $54.89 | $54.96 | $54.05 | $54.17 | $53.81 | 67,166 |
2023-03-06 | $55.23 | $55.41 | $54.72 | $54.87 | $54.51 | 31,812 |
2023-03-03 | $55.10 | $55.37 | $54.77 | $55.30 | $54.94 | 32,635 |
2023-03-02 | $54.76 | $55.04 | $54.49 | $55.04 | $55.04 | 72,348 |
2023-03-01 | $54.76 | $54.97 | $54.62 | $54.95 | $54.95 | 87,203 |
2023-02-28 | $55.15 | $55.53 | $54.91 | $55.00 | $55.00 | 27,138 |
2023-02-27 | $55.59 | $55.90 | $55.06 | $55.14 | $55.14 | 35,305 |
2023-02-24 | $54.76 | $55.36 | $54.73 | $55.29 | $55.29 | 32,429 |
2023-02-23 | $55.29 | $55.70 | $54.88 | $55.27 | $55.27 | 45,798 |
2023-02-22 | $55.26 | $55.60 | $55.00 | $55.13 | $55.13 | 67,335 |
2023-02-21 | $55.76 | $55.76 | $55.12 | $55.20 | $55.20 | 47,388 |
2023-02-17 | $55.66 | $56.27 | $55.66 | $56.18 | $56.18 | 33,610 |
2023-02-16 | $55.58 | $56.16 | $55.39 | $55.83 | $55.83 | 29,607 |
2023-02-15 | $55.51 | $56.07 | $55.40 | $56.04 | $56.04 | 65,015 |
2023-02-14 | $56.05 | $56.34 | $55.53 | $55.79 | $55.79 | 50,189 |
2023-02-13 | $55.68 | $56.24 | $55.62 | $56.24 | $56.24 | 115,976 |
2023-02-10 | $55.06 | $55.70 | $55.06 | $55.66 | $55.66 | 43,903 |
2023-02-09 | $56.24 | $56.29 | $55.14 | $55.23 | $55.23 | 55,728 |
2023-02-08 | $56.17 | $56.34 | $55.79 | $55.79 | $55.79 | 97,883 |
2023-02-07 | $56.14 | $56.59 | $55.81 | $56.50 | $56.50 | 34,341 |
2023-02-06 | $56.49 | $56.68 | $56.10 | $56.39 | $56.39 | 72,909 |
2023-02-03 | $56.58 | $56.80 | $56.31 | $56.72 | $56.72 | 430,784 |
2023-02-02 | $56.34 | $56.96 | $56.34 | $56.95 | $56.95 | 87,286 |
2023-02-01 | $55.66 | $56.57 | $55.47 | $56.24 | $56.24 | 50,016 |
2023-01-31 | $54.77 | $55.83 | $54.77 | $55.83 | $55.83 | 223,631 |
2023-01-30 | $54.66 | $55.29 | $54.66 | $54.74 | $54.74 | 31,185 |
2023-01-27 | $54.77 | $55.14 | $54.71 | $54.96 | $54.96 | 35,369 |
2023-01-26 | $54.83 | $54.89 | $54.56 | $54.86 | $54.86 | 38,138 |
2023-01-25 | $54.13 | $54.67 | $54.13 | $54.64 | $54.64 | 134,317 |
2023-01-24 | $54.34 | $54.63 | $54.03 | $54.52 | $54.52 | 29,112 |
2023-01-23 | $54.22 | $54.70 | $54.09 | $54.43 | $54.43 | 97,272 |
2023-01-20 | $53.88 | $54.21 | $53.50 | $54.21 | $54.21 | 38,606 |
2023-01-19 | $53.98 | $54.09 | $53.67 | $53.78 | $53.78 | 35,307 |
2023-01-18 | $55.24 | $55.28 | $54.23 | $54.25 | $54.25 | 51,943 |
2023-01-17 | $55.44 | $55.63 | $55.08 | $55.18 | $55.18 | 39,780 |
2023-01-13 | $55.12 | $55.58 | $55.01 | $55.48 | $55.48 | 31,521 |
2023-01-12 | $55.29 | $55.73 | $55.13 | $55.50 | $55.50 | 97,620 |
2023-01-11 | $54.77 | $55.20 | $54.77 | $55.17 | $55.17 | 42,587 |
2023-01-10 | $54.28 | $54.58 | $54.09 | $54.58 | $54.58 | 68,027 |
2023-01-09 | $54.75 | $54.92 | $54.28 | $54.35 | $54.35 | 80,630 |
2023-01-06 | $53.60 | $54.74 | $53.60 | $54.69 | $54.69 | 50,632 |
2023-01-05 | $53.68 | $53.68 | $53.05 | $53.20 | $53.20 | 83,155 |
2023-01-04 | $53.81 | $54.42 | $53.71 | $53.95 | $53.95 | 76,595 |
2023-01-03 | $53.79 | $53.88 | $53.12 | $53.57 | $53.57 | 42,787 |
2022-12-30 | $53.63 | $53.74 | $53.14 | $53.49 | $53.49 | 81,360 |
2022-12-29 | $53.49 | $54.10 | $53.49 | $53.87 | $53.87 | 40,766 |
2022-12-28 | $54.02 | $54.11 | $53.14 | $53.14 | $53.14 | 49,584 |
2022-12-27 | $53.71 | $54.02 | $53.64 | $53.95 | $53.95 | 48,991 |
2022-12-23 | $53.22 | $53.76 | $53.13 | $53.73 | $53.73 | 37,732 |
2022-12-22 | $53.31 | $53.31 | $52.47 | $53.22 | $53.22 | 89,904 |
2022-12-21 | $53.11 | $53.75 | $53.11 | $53.61 | $53.61 | 67,733 |
2022-12-20 | $52.45 | $52.96 | $52.45 | $52.69 | $52.69 | 112,940 |
2022-12-19 | $52.72 | $53.01 | $52.24 | $52.50 | $52.50 | 198,868 |
2022-12-16 | $52.98 | $53.09 | $52.45 | $52.95 | $52.73 | 95,827 |
2022-12-15 | $53.97 | $54.00 | $53.33 | $53.45 | $53.23 | 55,422 |
2022-12-14 | $54.70 | $55.19 | $54.26 | $54.54 | $54.31 | 41,660 |
2022-12-13 | $55.73 | $55.79 | $54.46 | $54.68 | $54.45 | 42,732 |
2022-12-12 | $54.46 | $54.70 | $54.14 | $54.66 | $54.43 | 72,287 |
2022-12-09 | $54.46 | $54.75 | $54.32 | $54.34 | $54.11 | 47,602 |
2022-12-08 | $54.51 | $54.81 | $54.45 | $54.66 | $54.43 | 101,075 |
2022-12-07 | $54.27 | $54.72 | $54.21 | $54.27 | $54.04 | 38,514 |
2022-12-06 | $54.63 | $54.69 | $53.94 | $54.35 | $54.12 | 74,586 |
2022-12-05 | $55.31 | $55.31 | $54.48 | $54.70 | $54.47 | 123,406 |
2022-12-02 | $55.06 | $55.91 | $55.06 | $55.67 | $55.44 | 33,852 |
2022-12-01 | $56.04 | $56.04 | $55.39 | $55.54 | $55.31 | 70,434 |
2022-11-30 | $54.81 | $55.93 | $54.33 | $55.93 | $55.70 | 107,370 |
2022-11-29 | $54.70 | $55.00 | $54.70 | $54.91 | $54.68 | 40,721 |
2022-11-28 | $55.44 | $55.54 | $54.66 | $54.75 | $54.52 | 51,713 |
2022-11-25 | $55.30 | $55.76 | $55.30 | $55.76 | $55.76 | 11,463 |
2022-11-23 | $55.27 | $55.56 | $55.13 | $55.32 | $55.32 | 48,723 |
2022-11-22 | $54.88 | $55.44 | $54.88 | $55.43 | $55.43 | 73,062 |
2022-11-21 | $54.23 | $54.80 | $54.23 | $54.70 | $54.70 | 27,785 |
2022-11-18 | $54.11 | $54.38 | $53.97 | $54.34 | $54.34 | 37,147 |
2022-11-17 | $53.43 | $53.69 | $53.30 | $53.69 | $53.69 | 47,810 |
2022-11-16 | $53.91 | $54.14 | $53.82 | $54.01 | $54.01 | 125,310 |
2022-11-15 | $54.15 | $54.34 | $53.68 | $54.10 | $54.10 | 151,463 |
2022-11-14 | $53.84 | $54.28 | $53.61 | $53.61 | $53.61 | 37,430 |
2022-11-11 | $54.56 | $54.56 | $53.87 | $53.95 | $53.95 | 51,466 |
2022-11-10 | $53.51 | $54.52 | $53.50 | $54.47 | $54.47 | 45,890 |
2022-11-09 | $52.59 | $52.94 | $52.19 | $52.27 | $52.27 | 38,405 |
2022-11-08 | $52.75 | $53.26 | $52.50 | $52.87 | $52.87 | 73,938 |
2022-11-07 | $52.59 | $52.69 | $52.07 | $52.62 | $52.62 | 55,692 |
2022-11-04 | $52.32 | $52.70 | $51.72 | $52.46 | $52.46 | 55,125 |
2022-11-03 | $51.32 | $52.06 | $50.93 | $51.74 | $51.74 | 56,207 |
2022-11-02 | $52.49 | $53.12 | $51.75 | $51.78 | $51.78 | 115,230 |
2022-11-01 | $52.95 | $52.95 | $52.52 | $52.57 | $52.57 | 53,248 |
2022-10-31 | $52.36 | $52.77 | $52.31 | $52.59 | $52.59 | 170,319 |
2022-10-28 | $51.63 | $52.63 | $51.63 | $52.57 | $52.57 | 32,522 |
2022-10-27 | $51.47 | $52.04 | $51.47 | $51.60 | $51.60 | 44,685 |
2022-10-26 | $51.07 | $51.54 | $50.84 | $51.09 | $51.09 | 43,308 |
2022-10-25 | $50.01 | $51.05 | $50.01 | $51.02 | $51.02 | 75,555 |
2022-10-24 | $49.96 | $50.29 | $49.88 | $50.00 | $50.00 | 64,747 |
2022-10-21 | $49.10 | $49.89 | $48.81 | $49.79 | $49.79 | 27,170 |
2022-10-20 | $49.87 | $50.01 | $48.88 | $48.99 | $48.99 | 33,768 |
2022-10-19 | $50.13 | $50.36 | $49.43 | $49.87 | $49.87 | 47,625 |
2022-10-18 | $50.58 | $50.79 | $50.21 | $50.53 | $50.53 | 100,470 |
2022-10-17 | $49.46 | $50.02 | $49.46 | $49.86 | $49.86 | 43,023 |
2022-10-14 | $49.76 | $49.94 | $48.67 | $48.74 | $48.74 | 43,362 |
2022-10-13 | $47.54 | $49.64 | $47.34 | $49.38 | $49.38 | 69,506 |
2022-10-12 | $48.66 | $48.66 | $48.18 | $48.18 | $48.18 | 53,786 |
2022-10-11 | $48.19 | $49.08 | $48.18 | $48.64 | $48.64 | 55,307 |
2022-10-10 | $48.22 | $48.67 | $48.22 | $48.37 | $48.37 | 39,577 |
2022-10-07 | $48.75 | $48.75 | $47.91 | $48.10 | $48.10 | 33,599 |
2022-10-06 | $49.58 | $49.58 | $48.95 | $49.10 | $49.10 | 141,114 |
2022-10-05 | $49.87 | $50.03 | $49.35 | $49.79 | $49.79 | 53,770 |
2022-10-04 | $49.58 | $50.36 | $49.57 | $50.35 | $50.35 | 78,703 |
2022-10-03 | $48.64 | $49.34 | $48.48 | $49.07 | $49.07 | 51,593 |
2022-09-30 | $48.43 | $48.86 | $47.98 | $48.04 | $48.04 | 148,260 |
2022-09-29 | $48.85 | $48.90 | $48.10 | $48.37 | $48.37 | 44,035 |
2022-09-28 | $48.60 | $49.57 | $48.44 | $49.28 | $49.28 | 50,747 |
2022-09-27 | $49.22 | $49.33 | $47.99 | $48.34 | $48.34 | 77,147 |
2022-09-26 | $49.41 | $49.54 | $48.58 | $48.89 | $48.89 | 81,132 |
2022-09-23 | $50.07 | $50.07 | $49.09 | $49.59 | $49.59 | 98,710 |
2022-09-22 | $50.84 | $50.84 | $50.27 | $50.38 | $50.38 | 75,906 |
2022-09-21 | $51.90 | $52.23 | $50.96 | $50.99 | $50.99 | 68,534 |
2022-09-20 | $51.93 | $51.93 | $51.29 | $51.61 | $51.61 | 31,816 |
2022-09-19 | $51.35 | $52.31 | $51.35 | $52.29 | $52.29 | 38,619 |
2022-09-16 | $51.91 | $52.10 | $51.68 | $52.05 | $51.70 | 53,055 |
2022-09-15 | $52.55 | $52.91 | $52.28 | $52.40 | $52.05 | 33,439 |
2022-09-14 | $52.67 | $52.68 | $52.19 | $52.58 | $52.23 | 40,515 |
2022-09-13 | $53.40 | $53.48 | $52.49 | $52.61 | $52.25 | 53,310 |
2022-09-12 | $53.86 | $54.32 | $53.86 | $54.18 | $53.81 | 49,207 |
2022-09-09 | $53.49 | $53.79 | $53.30 | $53.69 | $53.69 | 33,936 |
2022-09-08 | $52.72 | $53.27 | $52.55 | $53.23 | $53.23 | 76,202 |
2022-09-07 | $51.99 | $53.08 | $51.99 | $52.98 | $52.98 | 41,873 |
2022-09-06 | $52.38 | $52.38 | $51.84 | $52.01 | $52.01 | 37,314 |
2022-09-02 | $53.02 | $53.30 | $52.04 | $52.20 | $52.20 | 40,411 |
2022-09-01 | $52.33 | $52.62 | $52.15 | $52.62 | $52.62 | 86,749 |
2022-08-31 | $52.97 | $52.98 | $52.44 | $52.54 | $52.54 | 153,800 |
2022-08-30 | $53.56 | $53.56 | $52.78 | $52.89 | $52.89 | 98,196 |
2022-08-29 | $53.52 | $53.80 | $53.22 | $53.54 | $53.54 | 33,895 |
2022-08-26 | $54.90 | $54.91 | $53.80 | $53.85 | $53.85 | 45,603 |
2022-08-25 | $54.44 | $54.92 | $54.34 | $54.90 | $54.90 | 35,288 |
2022-08-24 | $54.28 | $54.46 | $54.04 | $54.22 | $54.22 | 60,109 |
2022-08-23 | $54.66 | $54.66 | $54.21 | $54.25 | $54.25 | 47,355 |
2022-08-22 | $55.27 | $55.28 | $54.55 | $54.70 | $54.70 | 47,008 |
2022-08-19 | $55.79 | $55.81 | $55.59 | $55.74 | $55.74 | 30,919 |
2022-08-18 | $56.05 | $56.12 | $55.85 | $56.03 | $56.03 | 38,936 |
2022-08-17 | $56.01 | $56.20 | $55.74 | $55.97 | $55.97 | 132,804 |
2022-08-16 | $55.98 | $56.41 | $55.96 | $56.34 | $56.34 | 30,083 |
2022-08-15 | $55.58 | $56.14 | $55.53 | $56.13 | $56.13 | 101,994 |
2022-08-12 | $55.17 | $55.82 | $55.17 | $55.82 | $55.82 | 69,714 |
2022-08-11 | $55.03 | $55.36 | $54.90 | $54.97 | $54.97 | 70,362 |
2022-08-10 | $54.51 | $54.87 | $54.49 | $54.77 | $54.77 | 49,348 |
2022-08-09 | $53.91 | $54.05 | $53.80 | $54.01 | $54.01 | 32,408 |
2022-08-08 | $53.82 | $54.21 | $53.80 | $53.89 | $53.89 | 31,119 |
2022-08-05 | $53.21 | $53.64 | $53.20 | $53.64 | $53.64 | 33,068 |
2022-08-04 | $53.97 | $53.97 | $53.56 | $53.56 | $53.56 | 32,931 |
2022-08-03 | $54.19 | $54.21 | $53.64 | $54.05 | $54.05 | 96,596 |
2022-08-02 | $54.60 | $54.60 | $54.01 | $54.04 | $54.04 | 35,984 |
2022-08-01 | $54.55 | $54.90 | $54.27 | $54.73 | $54.73 | 55,264 |
2022-07-29 | $54.25 | $54.99 | $54.25 | $54.82 | $54.82 | 53,642 |
2022-07-28 | $53.83 | $54.32 | $53.52 | $54.25 | $54.25 | 54,108 |
2022-07-27 | $53.39 | $53.80 | $53.12 | $53.65 | $53.65 | 32,944 |
2022-07-26 | $52.94 | $53.29 | $52.94 | $53.27 | $53.27 | 36,681 |
2022-07-25 | $52.77 | $53.24 | $52.77 | $53.09 | $53.09 | 45,571 |
2022-07-22 | $52.82 | $52.97 | $52.34 | $52.64 | $52.64 | 28,863 |
2022-07-21 | $52.23 | $52.69 | $52.10 | $52.65 | $52.65 | 101,639 |
2022-07-20 | $52.38 | $52.61 | $52.03 | $52.45 | $52.45 | 34,751 |
2022-07-19 | $51.62 | $52.43 | $51.62 | $52.39 | $52.39 | 56,283 |
2022-07-18 | $51.80 | $51.82 | $51.15 | $51.19 | $51.19 | 41,144 |
2022-07-15 | $51.44 | $51.70 | $51.15 | $51.53 | $51.53 | 103,841 |
2022-07-14 | $50.53 | $50.95 | $50.41 | $50.93 | $50.93 | 40,503 |
2022-07-13 | $51.04 | $51.50 | $50.85 | $51.27 | $51.27 | 49,608 |
2022-07-12 | $51.49 | $52.00 | $51.28 | $51.49 | $51.49 | 47,985 |
2022-07-11 | $51.48 | $51.76 | $51.41 | $51.61 | $51.61 | 55,236 |
2022-07-08 | $51.93 | $52.11 | $51.67 | $51.70 | $51.70 | 41,089 |
2022-07-07 | $52.07 | $52.20 | $51.96 | $52.07 | $52.07 | 42,722 |
2022-07-06 | $51.69 | $52.10 | $51.26 | $51.81 | $51.81 | 34,814 |
2022-07-05 | $51.79 | $51.79 | $50.75 | $51.69 | $51.69 | 46,358 |
2022-07-01 | $51.41 | $52.39 | $51.31 | $52.34 | $52.34 | 56,655 |
2022-06-30 | $51.04 | $51.71 | $50.77 | $51.39 | $51.39 | 65,156 |
2022-06-29 | $51.54 | $51.55 | $51.15 | $51.44 | $51.44 | 88,775 |
2022-06-28 | $52.27 | $52.65 | $51.52 | $51.54 | $51.54 | 61,304 |
2022-06-27 | $51.75 | $52.24 | $51.63 | $52.02 | $52.02 | 43,558 |
2022-06-24 | $50.51 | $51.75 | $50.51 | $51.70 | $51.70 | 53,420 |
2022-06-23 | $49.99 | $50.32 | $49.76 | $50.24 | $50.24 | 53,941 |
2022-06-22 | $49.14 | $50.15 | $49.14 | $49.87 | $49.87 | 81,678 |
2022-06-21 | $49.58 | $49.92 | $49.25 | $49.58 | $49.58 | 63,740 |
2022-06-17 | $49.33 | $49.93 | $49.11 | $49.39 | $49.11 | 104,182 |
2022-06-16 | $49.87 | $49.88 | $49.07 | $49.21 | $48.93 | 80,254 |
2022-06-15 | $50.55 | $51.24 | $50.36 | $50.59 | $50.30 | 79,041 |
2022-06-14 | $50.78 | $50.78 | $49.79 | $50.16 | $49.88 | 128,593 |
2022-06-13 | $51.65 | $51.70 | $50.48 | $50.64 | $50.35 | 96,128 |
2022-06-10 | $52.59 | $52.90 | $52.31 | $52.56 | $52.26 | 139,317 |
2022-06-09 | $54.00 | $54.18 | $53.25 | $53.27 | $52.97 | 50,010 |
2022-06-08 | $54.96 | $54.96 | $54.06 | $54.19 | $53.88 | 65,007 |
2022-06-07 | $54.35 | $55.22 | $54.34 | $55.21 | $54.90 | 506,326 |
2022-06-06 | $54.73 | $54.94 | $54.61 | $54.68 | $54.37 | 160,099 |
2022-06-03 | $54.54 | $54.67 | $54.26 | $54.41 | $54.10 | 52,716 |
2022-06-02 | $54.24 | $54.88 | $53.81 | $54.84 | $54.53 | 56,625 |
2022-06-01 | $54.71 | $54.71 | $53.63 | $54.25 | $53.94 | 51,488 |
2022-05-31 | $54.62 | $54.90 | $54.15 | $54.65 | $54.34 | 122,542 |
2022-05-27 | $54.26 | $54.96 | $54.26 | $54.93 | $54.62 | 72,028 |
2022-05-26 | $53.86 | $54.35 | $53.86 | $54.09 | $53.78 | 123,244 |
2022-05-25 | $53.19 | $53.74 | $53.13 | $53.57 | $53.27 | 69,832 |
2022-05-24 | $52.84 | $53.43 | $52.24 | $53.32 | $53.02 | 93,408 |
2022-05-23 | $52.95 | $53.34 | $52.72 | $53.05 | $52.75 | 108,042 |
2022-05-20 | $52.95 | $52.95 | $51.78 | $52.66 | $52.36 | 74,636 |
2022-05-19 | $52.56 | $53.04 | $52.19 | $52.64 | $52.34 | 83,483 |
2022-05-18 | $53.88 | $54.02 | $52.79 | $52.84 | $52.54 | 80,449 |
2022-05-17 | $53.80 | $54.22 | $53.45 | $54.19 | $53.88 | 106,548 |
2022-05-16 | $53.08 | $53.56 | $52.83 | $53.28 | $52.98 | 176,423 |
2022-05-13 | $52.87 | $53.31 | $52.66 | $53.18 | $52.88 | 77,116 |
2022-05-12 | $52.18 | $52.57 | $51.87 | $52.54 | $52.24 | 134,925 |
2022-05-11 | $52.36 | $53.24 | $52.09 | $52.18 | $51.88 | 80,958 |
2022-05-10 | $53.40 | $53.50 | $51.99 | $52.46 | $52.16 | 151,646 |
2022-05-09 | $53.26 | $53.58 | $52.89 | $53.08 | $52.78 | 97,317 |
2022-05-06 | $53.85 | $53.93 | $53.22 | $53.74 | $53.44 | 177,680 |
2022-05-05 | $54.95 | $55.01 | $53.68 | $54.12 | $53.81 | 390,893 |
2022-05-04 | $54.15 | $55.35 | $54.03 | $55.29 | $54.98 | 77,951 |
2022-05-03 | $53.46 | $54.45 | $53.46 | $54.07 | $53.76 | 681,582 |
2022-05-02 | $54.07 | $54.29 | $52.70 | $53.48 | $53.18 | 135,246 |
2022-04-29 | $55.10 | $55.20 | $53.80 | $53.85 | $53.55 | 80,388 |
2022-04-28 | $55.11 | $55.45 | $54.50 | $55.35 | $55.04 | 120,413 |
2022-04-27 | $54.97 | $55.40 | $54.75 | $54.79 | $54.48 | 376,268 |
2022-04-26 | $55.57 | $55.88 | $54.93 | $54.95 | $54.64 | 132,869 |
2022-04-25 | $55.79 | $55.91 | $54.77 | $55.85 | $55.53 | 75,398 |
2022-04-22 | $56.72 | $56.72 | $55.83 | $55.88 | $55.56 | 67,109 |
2022-04-21 | $57.29 | $57.46 | $56.85 | $56.89 | $56.57 | 79,400 |
2022-04-20 | $56.62 | $57.30 | $56.62 | $57.04 | $56.72 | 70,064 |
2022-04-19 | $55.39 | $56.40 | $55.39 | $56.32 | $56.00 | 56,029 |
2022-04-18 | $55.55 | $55.76 | $55.04 | $55.26 | $54.95 | 62,724 |
2022-04-14 | $55.75 | $55.98 | $55.54 | $55.54 | $55.23 | 77,407 |
2022-04-13 | $55.40 | $55.73 | $55.25 | $55.68 | $55.36 | 74,406 |
2022-04-12 | $55.75 | $56.00 | $55.25 | $55.41 | $55.10 | 134,765 |
2022-04-11 | $55.76 | $56.05 | $55.52 | $55.57 | $55.26 | 44,300 |
2022-04-08 | $55.84 | $56.17 | $55.64 | $55.82 | $55.50 | 52,757 |
2022-04-07 | $55.88 | $55.97 | $55.40 | $55.77 | $55.45 | 55,807 |
2022-04-06 | $55.25 | $55.95 | $55.25 | $55.83 | $55.51 | 86,279 |
2022-04-05 | $55.76 | $56.15 | $55.43 | $55.55 | $55.24 | 54,439 |
2022-04-04 | $56.47 | $56.47 | $55.67 | $55.88 | $55.56 | 34,263 |
2022-04-01 | $55.91 | $56.51 | $55.79 | $56.48 | $56.16 | 42,197 |
2022-03-31 | $56.40 | $56.67 | $55.77 | $55.80 | $55.48 | 198,723 |
2022-03-30 | $56.41 | $56.58 | $56.14 | $56.33 | $56.01 | 46,641 |
2022-03-29 | $55.78 | $56.58 | $55.78 | $56.47 | $56.15 | 131,713 |
2022-03-28 | $55.16 | $55.40 | $54.97 | $55.37 | $55.06 | 37,067 |
2022-03-25 | $54.55 | $55.24 | $54.55 | $55.21 | $54.90 | 35,536 |
2022-03-24 | $54.23 | $54.48 | $54.07 | $54.45 | $54.14 | 71,865 |
2022-03-23 | $54.60 | $54.60 | $54.10 | $54.13 | $53.82 | 199,242 |
2022-03-22 | $54.95 | $55.22 | $54.72 | $54.76 | $54.45 | 32,673 |
2022-03-21 | $54.72 | $55.14 | $54.57 | $54.77 | $54.46 | 101,383 |
2022-03-18 | $54.50 | $54.83 | $54.14 | $54.74 | $54.19 | 59,096 |
2022-03-17 | $54.14 | $54.82 | $54.03 | $54.75 | $54.20 | 62,498 |
2022-03-16 | $54.16 | $54.46 | $53.40 | $54.33 | $53.79 | 69,042 |
2022-03-15 | $53.54 | $53.91 | $53.41 | $53.85 | $53.31 | 310,676 |
2022-03-14 | $53.49 | $53.85 | $53.18 | $53.41 | $52.88 | 65,571 |
2022-03-11 | $53.81 | $54.05 | $53.24 | $53.28 | $52.75 | 73,295 |
2022-03-10 | $53.11 | $53.61 | $52.97 | $53.58 | $53.04 | 55,797 |
2022-03-09 | $53.72 | $53.95 | $53.51 | $53.60 | $53.06 | 65,440 |
2022-03-08 | $53.44 | $53.89 | $52.73 | $52.94 | $52.41 | 106,915 |
2022-03-07 | $54.31 | $54.31 | $53.34 | $53.34 | $52.81 | 76,871 |
2022-03-04 | $54.02 | $54.46 | $53.82 | $54.45 | $53.90 | 51,177 |
2022-03-03 | $54.35 | $54.52 | $53.91 | $54.42 | $53.88 | 64,001 |
2022-03-02 | $53.43 | $54.42 | $53.43 | $54.13 | $53.59 | 228,872 |
2022-03-01 | $53.93 | $54.07 | $52.92 | $53.22 | $52.69 | 126,133 |
2022-02-28 | $53.59 | $54.21 | $53.46 | $53.98 | $53.44 | 166,425 |
2022-02-25 | $52.82 | $54.30 | $52.82 | $54.28 | $53.74 | 125,341 |
2022-02-24 | $51.75 | $52.85 | $51.51 | $52.69 | $52.16 | 102,602 |
2022-02-23 | $53.56 | $53.73 | $52.55 | $52.60 | $52.07 | 106,553 |
2022-02-22 | $53.41 | $53.76 | $53.15 | $53.34 | $52.81 | 101,600 |
2022-02-18 | $53.45 | $54.02 | $53.45 | $53.55 | $53.01 | 85,606 |
2022-02-17 | $53.67 | $53.86 | $53.36 | $53.60 | $53.06 | 73,517 |
2022-02-16 | $53.94 | $54.09 | $53.57 | $53.93 | $53.39 | 100,815 |
2022-02-15 | $53.99 | $54.31 | $53.87 | $54.04 | $53.50 | 575,713 |
2022-02-14 | $53.79 | $54.18 | $53.34 | $53.67 | $53.13 | 125,110 |
2022-02-11 | $54.12 | $54.49 | $53.60 | $53.88 | $53.34 | 108,612 |
2022-02-10 | $54.51 | $55.07 | $53.85 | $54.08 | $53.54 | 61,667 |
2022-02-09 | $54.89 | $55.22 | $54.89 | $55.12 | $54.57 | 96,326 |
2022-02-08 | $54.10 | $54.66 | $54.01 | $54.53 | $53.98 | 85,794 |
2022-02-07 | $54.11 | $54.29 | $53.88 | $53.98 | $53.44 | 87,906 |
2022-02-04 | $54.39 | $54.45 | $53.58 | $54.08 | $53.54 | 130,072 |
2022-02-03 | $54.93 | $55.15 | $54.51 | $54.60 | $54.05 | 72,276 |
2022-02-02 | $54.93 | $55.30 | $54.90 | $55.20 | $54.65 | 94,225 |
2022-02-01 | $54.96 | $54.99 | $54.42 | $54.93 | $54.38 | 76,452 |
2022-01-31 | $54.01 | $54.92 | $53.76 | $54.86 | $54.31 | 65,778 |
2022-01-28 | $53.28 | $54.24 | $52.85 | $54.19 | $53.65 | 93,240 |
2022-01-27 | $54.18 | $54.70 | $53.18 | $53.39 | $52.86 | 89,462 |
2022-01-26 | $54.83 | $55.19 | $53.42 | $53.93 | $53.39 | 184,086 |
2022-01-25 | $54.82 | $54.99 | $53.67 | $54.43 | $53.88 | 606,488 |
2022-01-24 | $54.35 | $55.41 | $53.83 | $55.26 | $54.71 | 121,341 |
2022-01-21 | $55.17 | $55.71 | $54.82 | $54.85 | $54.30 | 93,416 |
2022-01-20 | $56.16 | $56.61 | $55.28 | $55.32 | $54.77 | 187,685 |
2022-01-19 | $56.59 | $56.73 | $56.06 | $56.09 | $55.53 | 56,457 |
2022-01-18 | $56.78 | $56.82 | $56.30 | $56.47 | $55.90 | 161,438 |
2022-01-14 | $57.03 | $57.26 | $56.71 | $57.25 | $56.68 | 88,852 |
2022-01-13 | $57.22 | $57.81 | $57.22 | $57.33 | $56.76 | 82,367 |
2022-01-12 | $57.46 | $57.64 | $57.13 | $57.22 | $56.65 | 83,684 |
2022-01-11 | $57.30 | $57.39 | $56.67 | $57.39 | $56.82 | 158,525 |
2022-01-10 | $57.23 | $57.28 | $56.85 | $57.28 | $56.71 | 108,626 |
2022-01-07 | $57.56 | $57.65 | $57.22 | $57.39 | $56.82 | 60,637 |
2022-01-06 | $57.82 | $58.00 | $57.60 | $57.69 | $57.11 | 89,075 |
2022-01-05 | $58.48 | $58.81 | $57.78 | $57.82 | $57.24 | 207,586 |
2022-01-04 | $58.26 | $58.79 | $58.26 | $58.44 | $57.85 | 102,162 |
2022-01-03 | $58.50 | $58.59 | $57.65 | $58.14 | $57.56 | 123,657 |
2021-12-31 | $58.37 | $58.75 | $58.37 | $58.46 | $57.87 | 40,433 |
2021-12-30 | $58.56 | $58.74 | $58.33 | $58.33 | $57.75 | 75,541 |
2021-12-29 | $58.27 | $58.62 | $58.22 | $58.54 | $57.95 | 84,716 |
2021-12-28 | $57.73 | $58.27 | $57.72 | $58.21 | $57.63 | 122,331 |
2021-12-27 | $57.01 | $57.80 | $56.98 | $57.78 | $57.20 | 26,880 |
2021-12-23 | $56.93 | $57.16 | $56.87 | $57.01 | $56.44 | 57,614 |
2021-12-22 | $56.40 | $56.81 | $56.40 | $56.80 | $56.23 | 76,631 |
2021-12-21 | $56.08 | $56.62 | $56.08 | $56.44 | $55.87 | 93,979 |
2021-12-20 | $55.94 | $55.94 | $55.11 | $55.79 | $55.23 | 98,026 |
2021-12-17 | $56.85 | $57.30 | $56.48 | $56.59 | $55.85 | 56,266 |
2021-12-16 | $57.17 | $57.50 | $56.74 | $57.00 | $56.26 | 81,430 |
2021-12-15 | $56.57 | $57.14 | $56.48 | $57.08 | $56.34 | 125,930 |
2021-12-14 | $56.59 | $56.98 | $56.41 | $56.53 | $55.79 | 437,202 |
2021-12-13 | $56.56 | $57.07 | $56.49 | $56.80 | $56.06 | 52,445 |
2021-12-10 | $56.64 | $56.76 | $56.48 | $56.65 | $55.91 | 49,218 |
2021-12-09 | $56.66 | $56.77 | $56.41 | $56.42 | $55.69 | 46,233 |
2021-12-08 | $56.73 | $56.99 | $56.59 | $56.89 | $56.15 | 44,202 |
2021-12-07 | $56.79 | $57.05 | $56.50 | $56.66 | $55.92 | 47,376 |
2021-12-06 | $55.64 | $56.61 | $55.64 | $56.37 | $55.64 | 107,500 |
2021-12-03 | $55.47 | $55.53 | $54.88 | $55.26 | $54.54 | 69,234 |
2021-12-02 | $54.22 | $55.59 | $54.22 | $55.33 | $54.61 | 110,196 |
2021-12-01 | $55.08 | $55.75 | $54.00 | $54.03 | $53.33 | 96,304 |
2021-11-30 | $55.41 | $55.44 | $54.39 | $54.49 | $53.78 | 139,740 |
2021-11-29 | $56.14 | $56.19 | $55.63 | $55.74 | $55.01 | 64,700 |
2021-11-26 | $56.26 | $56.39 | $55.65 | $55.77 | $55.04 | 37,080 |
2021-11-24 | $56.93 | $57.16 | $56.91 | $57.09 | $56.35 | 46,745 |
2021-11-23 | $56.90 | $57.25 | $56.90 | $57.13 | $56.39 | 70,888 |
2021-11-22 | $56.86 | $57.36 | $56.71 | $56.97 | $56.23 | 61,429 |
2021-11-19 | $56.64 | $56.91 | $56.64 | $56.80 | $56.06 | 63,466 |
2021-11-18 | $57.12 | $57.14 | $56.69 | $56.83 | $56.09 | 47,792 |
2021-11-17 | $57.06 | $57.18 | $56.67 | $57.18 | $56.44 | 51,168 |
2021-11-16 | $57.11 | $57.41 | $57.11 | $57.17 | $56.43 | 65,142 |
2021-11-15 | $57.04 | $57.23 | $56.91 | $57.22 | $56.48 | 176,081 |
2021-11-12 | $56.72 | $57.01 | $56.72 | $56.85 | $56.11 | 40,904 |
2021-11-11 | $56.54 | $56.66 | $56.36 | $56.59 | $55.85 | 68,986 |
2021-11-10 | $56.31 | $56.56 | $56.27 | $56.50 | $55.77 | 86,728 |
2021-11-09 | $56.29 | $56.44 | $56.12 | $56.34 | $55.61 | 68,146 |
2021-11-08 | $56.58 | $56.58 | $56.12 | $56.28 | $55.55 | 58,311 |
2021-11-05 | $56.19 | $56.75 | $56.19 | $56.35 | $55.62 | 59,503 |
2021-11-04 | $56.30 | $56.51 | $55.87 | $55.98 | $55.25 | 54,603 |
2021-11-03 | $55.77 | $56.42 | $55.77 | $56.31 | $55.58 | 78,356 |
2021-11-02 | $55.84 | $56.06 | $55.70 | $55.88 | $55.15 | 97,073 |
2021-11-01 | $55.17 | $55.89 | $55.13 | $55.86 | $55.13 | 102,182 |
2021-10-29 | $55.05 | $55.47 | $54.99 | $55.14 | $54.42 | 60,232 |
2021-10-28 | $54.84 | $55.32 | $54.84 | $55.26 | $54.54 | 87,456 |
2021-10-27 | $55.30 | $55.33 | $54.69 | $54.72 | $54.01 | 83,882 |
2021-10-26 | $55.61 | $55.71 | $55.39 | $55.40 | $54.68 | 750,517 |
2021-10-25 | $55.51 | $55.86 | $55.32 | $55.58 | $54.86 | 64,192 |
2021-10-22 | $55.50 | $55.76 | $55.44 | $55.57 | $54.85 | 64,515 |
2021-10-21 | $55.23 | $55.46 | $55.15 | $55.45 | $54.73 | 55,986 |
2021-10-20 | $54.80 | $55.29 | $54.80 | $55.24 | $54.52 | 72,165 |
2021-10-19 | $54.75 | $54.79 | $54.57 | $54.72 | $54.01 | 52,055 |
2021-10-18 | $54.42 | $54.78 | $54.37 | $54.57 | $53.86 | 39,983 |
2021-10-15 | $54.90 | $55.07 | $54.68 | $54.68 | $53.97 | 45,326 |
2021-10-14 | $54.06 | $54.62 | $54.03 | $54.59 | $53.88 | 88,672 |
2021-10-13 | $53.37 | $53.75 | $53.18 | $53.70 | $53.00 | 55,159 |
2021-10-12 | $53.12 | $53.64 | $53.12 | $53.39 | $52.70 | 56,665 |
2021-10-11 | $53.38 | $53.62 | $53.07 | $53.07 | $52.38 | 114,870 |
2021-10-08 | $53.69 | $53.71 | $53.41 | $53.44 | $52.74 | 42,396 |
2021-10-07 | $53.74 | $54.10 | $53.66 | $53.72 | $53.02 | 92,089 |
2021-10-06 | $52.90 | $53.48 | $52.44 | $53.45 | $52.75 | 81,547 |
2021-10-05 | $53.32 | $53.57 | $53.09 | $53.28 | $52.59 | 56,478 |
2021-10-04 | $52.92 | $53.38 | $52.91 | $53.23 | $52.54 | 45,564 |
2021-10-01 | $52.72 | $53.39 | $52.30 | $53.05 | $52.36 | 80,823 |
2021-09-30 | $53.52 | $53.71 | $52.52 | $52.52 | $51.84 | 143,122 |
2021-09-29 | $53.12 | $53.56 | $53.00 | $53.37 | $52.68 | 68,904 |
2021-09-28 | $53.28 | $53.38 | $52.91 | $52.99 | $52.30 | 113,454 |
2021-09-27 | $53.22 | $53.86 | $53.22 | $53.37 | $52.68 | 56,055 |
2021-09-24 | $53.28 | $53.47 | $53.27 | $53.31 | $52.62 | 77,595 |
2021-09-23 | $53.16 | $53.72 | $53.16 | $53.39 | $52.70 | 52,529 |
2021-09-22 | $53.03 | $53.45 | $52.89 | $53.09 | $52.40 | 48,634 |
2021-09-21 | $53.08 | $53.16 | $52.79 | $52.79 | $52.10 | 69,917 |
2021-09-20 | $52.52 | $52.88 | $52.31 | $52.81 | $52.12 | 87,338 |
2021-09-17 | $53.83 | $53.90 | $53.36 | $53.44 | $52.55 | 63,748 |
2021-09-16 | $54.00 | $54.09 | $53.61 | $53.86 | $52.96 | 82,853 |
2021-09-15 | $53.71 | $54.25 | $53.71 | $54.05 | $53.15 | 63,343 |
2021-09-14 | $54.29 | $54.29 | $53.63 | $53.74 | $52.84 | 66,869 |
2021-09-13 | $54.42 | $54.51 | $53.97 | $54.17 | $53.27 | 77,240 |
2021-09-10 | $54.91 | $54.94 | $54.12 | $54.16 | $53.26 | 56,704 |
2021-09-09 | $55.26 | $55.33 | $54.78 | $54.82 | $53.90 | 56,055 |
2021-09-08 | $54.69 | $55.43 | $54.69 | $55.35 | $54.43 | 62,214 |
2021-09-07 | $55.54 | $55.54 | $54.73 | $54.78 | $53.87 | 85,198 |
2021-09-03 | $55.64 | $55.75 | $55.49 | $55.61 | $54.68 | 41,212 |
2021-09-02 | $55.64 | $55.82 | $55.52 | $55.82 | $54.89 | 53,785 |
2021-09-01 | $55.42 | $55.65 | $55.08 | $55.50 | $54.57 | 104,364 |
2021-08-31 | $55.35 | $55.45 | $55.20 | $55.31 | $54.39 | 62,367 |
2021-08-30 | $55.22 | $55.44 | $55.13 | $55.35 | $54.43 | 67,421 |
2021-08-27 | $54.54 | $55.30 | $54.53 | $55.17 | $54.25 | 83,480 |
2021-08-26 | $54.77 | $54.77 | $54.46 | $54.48 | $53.57 | 98,193 |
2021-08-25 | $54.68 | $55.07 | $54.63 | $54.80 | $53.89 | 57,880 |
2021-08-24 | $54.87 | $54.87 | $54.65 | $54.75 | $53.84 | 63,056 |
2021-08-23 | $55.07 | $55.07 | $54.80 | $54.84 | $53.92 | 50,373 |
2021-08-20 | $54.41 | $55.00 | $54.35 | $54.87 | $53.95 | 58,063 |
2021-08-19 | $54.18 | $54.67 | $54.18 | $54.43 | $53.52 | 60,257 |
2021-08-18 | $55.05 | $55.12 | $54.51 | $54.55 | $53.64 | 71,992 |
2021-08-17 | $54.94 | $55.21 | $54.74 | $55.21 | $54.29 | 88,003 |
2021-08-16 | $54.95 | $55.33 | $54.89 | $55.23 | $54.31 | 84,566 |
2021-08-13 | $54.88 | $55.13 | $54.86 | $55.11 | $54.19 | 81,655 |
2021-08-12 | $54.82 | $54.96 | $54.73 | $54.82 | $53.90 | 54,611 |
2021-08-11 | $54.57 | $54.82 | $54.52 | $54.79 | $53.88 | 79,481 |
2021-08-10 | $54.52 | $54.69 | $54.41 | $54.47 | $53.56 | 56,300 |
2021-08-09 | $54.59 | $54.61 | $54.38 | $54.54 | $53.63 | 39,431 |
2021-08-06 | $54.58 | $54.87 | $54.58 | $54.63 | $53.72 | 49,337 |
2021-08-05 | $54.30 | $54.46 | $54.16 | $54.46 | $53.55 | 61,580 |
2021-08-04 | $54.52 | $54.59 | $54.14 | $54.17 | $53.27 | 74,502 |
2021-08-03 | $54.56 | $54.68 | $54.28 | $54.68 | $53.77 | 60,041 |
2021-08-02 | $54.81 | $55.14 | $54.46 | $54.51 | $53.60 | 47,974 |
2021-07-30 | $54.51 | $54.96 | $54.51 | $54.66 | $53.75 | 136,278 |
2021-07-29 | $54.45 | $54.88 | $54.45 | $54.68 | $53.77 | 61,859 |
2021-07-28 | $54.29 | $54.44 | $53.90 | $54.22 | $53.31 | 81,153 |
2021-07-27 | $53.97 | $54.25 | $53.75 | $54.20 | $53.30 | 72,685 |
2021-07-26 | $54.06 | $54.21 | $54.00 | $54.07 | $53.17 | 48,457 |
2021-07-23 | $53.61 | $54.17 | $53.48 | $54.07 | $53.17 | 83,530 |
2021-07-22 | $53.81 | $53.81 | $53.31 | $53.42 | $52.53 | 70,459 |
2021-07-21 | $54.09 | $54.26 | $53.84 | $53.89 | $52.99 | 50,756 |
2021-07-20 | $53.17 | $54.22 | $53.06 | $53.93 | $53.03 | 126,917 |
2021-07-19 | $53.30 | $53.46 | $52.67 | $53.09 | $52.20 | 127,281 |
2021-07-16 | $54.09 | $54.25 | $53.85 | $53.85 | $52.95 | 240,994 |
2021-07-15 | $53.59 | $53.99 | $53.59 | $53.95 | $53.05 | 52,946 |
2021-07-14 | $53.96 | $54.02 | $53.67 | $53.86 | $52.96 | 63,365 |
2021-07-13 | $54.14 | $54.23 | $53.74 | $53.78 | $52.88 | 51,391 |
2021-07-12 | $54.15 | $54.38 | $54.06 | $54.38 | $53.47 | 91,708 |
2021-07-09 | $53.93 | $54.28 | $53.87 | $54.23 | $53.32 | 70,717 |
2021-07-08 | $53.45 | $53.93 | $53.41 | $53.62 | $52.72 | 108,565 |
2021-07-07 | $53.60 | $54.14 | $53.60 | $54.06 | $53.16 | 73,451 |
2021-07-06 | $53.83 | $53.83 | $53.11 | $53.64 | $52.74 | 93,131 |
2021-07-02 | $53.86 | $53.86 | $53.70 | $53.86 | $52.96 | 83,186 |
2021-07-01 | $53.56 | $53.99 | $53.50 | $53.76 | $52.86 | 129,861 |
2021-06-30 | $53.39 | $53.54 | $53.33 | $53.48 | $52.59 | 148,309 |
2021-06-29 | $53.66 | $53.79 | $53.40 | $53.44 | $52.55 | 433,980 |
2021-06-28 | $53.88 | $53.88 | $53.30 | $53.57 | $52.68 | 154,659 |
2021-06-25 | $53.34 | $53.89 | $53.21 | $53.86 | $52.96 | 87,354 |
2021-06-24 | $53.19 | $53.30 | $52.94 | $53.27 | $52.38 | 115,829 |
2021-06-23 | $53.29 | $53.29 | $53.04 | $53.04 | $52.15 | 59,397 |
2021-06-22 | $53.36 | $53.52 | $53.19 | $53.34 | $52.45 | 87,339 |
2021-06-21 | $52.75 | $53.46 | $52.75 | $53.41 | $52.52 | 125,078 |
2021-06-18 | $53.16 | $53.33 | $52.61 | $52.66 | $51.62 | 198,451 |
2021-06-17 | $53.97 | $53.99 | $53.38 | $53.61 | $52.56 | 120,492 |
2021-06-16 | $54.57 | $54.65 | $54.00 | $54.09 | $53.03 | 59,273 |
2021-06-15 | $54.65 | $54.84 | $54.46 | $54.65 | $53.57 | 90,020 |
2021-06-14 | $54.95 | $54.95 | $54.51 | $54.69 | $53.61 | 59,680 |
2021-06-11 | $54.90 | $54.96 | $54.70 | $54.93 | $53.85 | 68,813 |
2021-06-10 | $54.78 | $54.89 | $54.59 | $54.82 | $53.74 | 80,560 |
2021-06-09 | $54.74 | $54.80 | $54.56 | $54.61 | $53.54 | 82,330 |
2021-06-08 | $54.45 | $54.78 | $54.23 | $54.71 | $53.63 | 201,167 |
2021-06-07 | $54.47 | $54.58 | $54.24 | $54.27 | $53.20 | 189,043 |
2021-06-04 | $54.41 | $54.51 | $54.26 | $54.43 | $53.36 | 77,864 |
2021-06-03 | $54.12 | $54.33 | $53.94 | $54.32 | $53.25 | 112,997 |
2021-06-02 | $54.51 | $54.55 | $54.27 | $54.36 | $53.29 | 117,792 |
2021-06-01 | $54.53 | $54.53 | $54.26 | $54.45 | $53.38 | 77,406 |
2021-05-28 | $54.24 | $54.35 | $54.07 | $54.33 | $53.26 | 49,862 |
2021-05-27 | $54.34 | $54.39 | $54.08 | $54.08 | $53.02 | 90,773 |
2021-05-26 | $54.04 | $54.18 | $53.93 | $54.10 | $53.04 | 74,016 |
2021-05-25 | $54.26 | $54.26 | $53.89 | $53.98 | $52.92 | 83,711 |
2021-05-24 | $54.15 | $54.33 | $54.01 | $54.18 | $53.11 | 63,772 |
2021-05-21 | $54.19 | $54.39 | $53.81 | $54.02 | $52.96 | 95,345 |
2021-05-20 | $53.77 | $54.12 | $53.75 | $54.01 | $52.95 | 92,363 |
2021-05-19 | $53.61 | $53.83 | $53.24 | $53.83 | $52.77 | 64,923 |
2021-05-18 | $54.38 | $54.52 | $54.10 | $54.11 | $53.05 | 87,026 |
2021-05-17 | $54.42 | $54.71 | $54.11 | $54.41 | $53.34 | 98,726 |
2021-05-14 | $54.47 | $54.65 | $54.34 | $54.62 | $53.55 | 77,120 |
2021-05-13 | $53.29 | $54.39 | $53.29 | $54.19 | $53.12 | 145,518 |
2021-05-12 | $53.92 | $54.16 | $53.19 | $53.22 | $52.17 | 102,933 |
2021-05-11 | $54.32 | $54.55 | $54.12 | $54.33 | $53.26 | 145,211 |
2021-05-10 | $55.03 | $55.42 | $54.77 | $54.77 | $53.69 | 129,498 |
2021-05-07 | $54.53 | $54.99 | $54.40 | $54.94 | $53.86 | 110,923 |
2021-05-06 | $54.31 | $54.57 | $54.00 | $54.57 | $53.50 | 142,335 |
2021-05-05 | $54.49 | $54.49 | $53.85 | $54.33 | $53.26 | 104,300 |
2021-05-04 | $54.12 | $54.46 | $54.12 | $54.37 | $53.30 | 116,125 |
2021-05-03 | $54.30 | $54.71 | $54.24 | $54.36 | $53.29 | 77,331 |
2021-04-30 | $54.21 | $54.28 | $54.00 | $54.07 | $53.01 | 176,838 |
2021-04-29 | $54.40 | $54.58 | $54.20 | $54.49 | $53.42 | 126,658 |
2021-04-28 | $54.30 | $54.47 | $54.13 | $54.22 | $53.15 | 155,558 |
2021-04-27 | $54.46 | $54.50 | $54.26 | $54.38 | $53.31 | 107,731 |
2021-04-26 | $54.81 | $54.81 | $54.40 | $54.40 | $53.33 | 144,881 |
2021-04-23 | $54.25 | $54.82 | $54.15 | $54.64 | $53.56 | 110,124 |
2021-04-22 | $54.64 | $54.66 | $54.19 | $54.20 | $53.13 | 83,077 |
2021-04-21 | $54.38 | $54.76 | $54.38 | $54.63 | $53.56 | 132,129 |
2021-04-20 | $54.35 | $54.77 | $54.26 | $54.45 | $53.38 | 204,304 |
2021-04-19 | $54.40 | $54.50 | $54.17 | $54.46 | $53.39 | 138,120 |
2021-04-16 | $54.26 | $54.60 | $54.26 | $54.46 | $53.39 | 132,587 |
2021-04-15 | $53.78 | $54.09 | $53.75 | $54.08 | $53.02 | 139,539 |
2021-04-14 | $53.47 | $53.78 | $53.47 | $53.57 | $52.52 | 92,952 |
2021-04-13 | $53.49 | $53.57 | $53.27 | $53.49 | $52.44 | 121,406 |
2021-04-12 | $53.39 | $53.67 | $53.34 | $53.53 | $52.48 | 77,664 |
2021-04-09 | $53.17 | $53.37 | $53.11 | $53.34 | $52.29 | 130,078 |
2021-04-08 | $53.09 | $53.31 | $52.90 | $53.19 | $52.14 | 131,563 |
2021-04-07 | $53.45 | $53.45 | $52.93 | $53.02 | $51.98 | 86,773 |
2021-04-06 | $53.41 | $53.65 | $53.39 | $53.44 | $52.39 | 1,319,249 |
2021-04-05 | $53.41 | $53.58 | $53.19 | $53.47 | $52.42 | 238,718 |
2021-04-01 | $52.49 | $53.11 | $52.39 | $53.11 | $52.06 | 242,201 |
2021-03-31 | $52.61 | $52.78 | $52.36 | $52.36 | $51.33 | 104,670 |
2021-03-30 | $52.56 | $52.64 | $52.38 | $52.55 | $51.52 | 164,871 |
2021-03-29 | $52.72 | $53.33 | $52.45 | $52.65 | $51.61 | 142,959 |
2021-03-26 | $52.10 | $52.93 | $52.03 | $52.93 | $51.89 | 277,096 |
2021-03-25 | $51.03 | $52.05 | $50.89 | $51.93 | $50.91 | 186,092 |
2021-03-24 | $51.50 | $51.87 | $51.24 | $51.25 | $50.24 | 189,261 |
2021-03-23 | $51.64 | $51.88 | $51.20 | $51.35 | $50.34 | 116,717 |
2021-03-22 | $51.68 | $52.00 | $51.59 | $51.90 | $50.88 | 620,357 |
2021-03-19 | $51.96 | $52.34 | $51.83 | $51.91 | $50.76 | 111,117 |
2021-03-18 | $52.18 | $52.54 | $51.91 | $51.99 | $50.84 | 140,184 |
2021-03-17 | $52.24 | $52.38 | $51.97 | $52.35 | $51.19 | 117,091 |
2021-03-16 | $52.58 | $52.64 | $52.26 | $52.42 | $51.26 | 196,976 |
2021-03-15 | $52.09 | $52.67 | $52.03 | $52.67 | $51.50 | 136,659 |
2021-03-12 | $51.49 | $52.06 | $51.49 | $52.02 | $50.86 | 114,427 |
2021-03-11 | $51.52 | $51.82 | $51.39 | $51.55 | $50.41 | 362,475 |
2021-03-10 | $50.90 | $51.43 | $50.73 | $51.32 | $50.18 | 428,056 |
2021-03-09 | $51.11 | $51.28 | $50.74 | $50.75 | $49.62 | 188,919 |
2021-03-08 | $50.40 | $51.24 | $50.27 | $50.74 | $49.61 | 239,749 |
2021-03-05 | $49.52 | $50.41 | $49.09 | $50.31 | $49.19 | 213,467 |
2021-03-04 | $49.81 | $50.10 | $48.85 | $49.11 | $48.02 | 586,716 |
2021-03-03 | $50.05 | $50.23 | $49.77 | $49.79 | $48.68 | 213,280 |
2021-03-02 | $50.54 | $50.54 | $49.90 | $50.12 | $49.01 | 262,555 |
2021-03-01 | $50.28 | $50.78 | $50.28 | $50.55 | $49.43 | 197,522 |
2021-02-26 | $50.29 | $50.34 | $49.62 | $49.71 | $48.61 | 329,848 |
2021-02-25 | $50.89 | $51.05 | $50.09 | $50.17 | $49.06 | 306,130 |
2021-02-24 | $50.49 | $51.00 | $50.44 | $50.86 | $49.73 | 218,330 |
2021-02-23 | $50.20 | $50.61 | $50.00 | $50.47 | $49.35 | 296,295 |
2021-02-22 | $50.30 | $50.60 | $50.22 | $50.46 | $49.34 | 193,301 |
2021-02-19 | $50.46 | $50.72 | $50.40 | $50.59 | $49.47 | 179,251 |
2021-02-18 | $50.21 | $50.55 | $50.21 | $50.36 | $49.24 | 231,198 |
2021-02-17 | $50.29 | $50.57 | $50.20 | $50.53 | $49.41 | 243,306 |
2021-02-16 | $50.91 | $50.91 | $50.41 | $50.47 | $49.35 | 244,580 |
2021-02-12 | $50.53 | $50.79 | $50.53 | $50.75 | $49.62 | 373,933 |
2021-02-11 | $50.64 | $50.81 | $50.22 | $50.65 | $49.53 | 272,887 |
2021-02-10 | $50.78 | $50.89 | $50.37 | $50.62 | $49.50 | 335,676 |
2021-02-09 | $50.24 | $50.54 | $50.19 | $50.43 | $49.31 | 271,968 |
2021-02-08 | $49.89 | $50.29 | $49.89 | $50.29 | $49.17 | 206,598 |
2021-02-05 | $49.66 | $49.74 | $49.53 | $49.73 | $48.63 | 188,552 |
2021-02-04 | $49.13 | $49.47 | $49.06 | $49.40 | $48.30 | 258,082 |
2021-02-03 | $49.25 | $49.29 | $48.84 | $49.04 | $47.95 | 218,460 |
2021-02-02 | $49.12 | $49.37 | $48.94 | $49.22 | $48.13 | 315,120 |
2021-02-01 | $48.56 | $48.97 | $48.22 | $48.87 | $47.78 | 308,678 |
2021-01-29 | $48.89 | $49.02 | $48.12 | $48.25 | $47.18 | 324,205 |
2021-01-28 | $49.45 | $49.84 | $48.87 | $48.90 | $47.81 | 374,996 |
2021-01-27 | $49.49 | $49.94 | $49.11 | $49.29 | $48.20 | 467,856 |
2021-01-26 | $50.25 | $50.35 | $49.85 | $50.04 | $48.93 | 1,192,405 |
2021-01-25 | $49.69 | $50.42 | $49.68 | $50.07 | $48.96 | 325,865 |
2021-01-22 | $49.17 | $49.71 | $49.15 | $49.65 | $48.55 | 233,947 |
2021-01-21 | $49.63 | $49.70 | $49.38 | $49.40 | $48.30 | 265,306 |
2021-01-20 | $49.28 | $49.70 | $49.28 | $49.70 | $48.60 | 430,247 |
2021-01-19 | $49.25 | $49.47 | $49.12 | $49.16 | $48.07 | 427,404 |
2021-01-15 | $48.57 | $49.09 | $48.49 | $48.92 | $47.83 | 308,208 |
2021-01-14 | $48.90 | $49.16 | $48.85 | $48.95 | $47.86 | 214,802 |
2021-01-13 | $49.01 | $49.08 | $48.72 | $48.76 | $47.68 | 370,313 |
2021-01-12 | $48.88 | $49.25 | $48.87 | $49.04 | $47.95 | 591,715 |
2021-01-11 | $48.62 | $49.03 | $48.62 | $48.88 | $47.79 | 226,214 |
2021-01-08 | $49.32 | $49.35 | $48.68 | $49.02 | $47.93 | 437,809 |
2021-01-07 | $49.12 | $49.28 | $48.88 | $49.21 | $48.12 | 178,604 |
2021-01-06 | $47.77 | $49.14 | $47.77 | $48.97 | $47.88 | 340,471 |
2021-01-05 | $47.32 | $47.88 | $47.32 | $47.73 | $46.67 | 267,145 |
2021-01-04 | $48.25 | $48.25 | $47.08 | $47.42 | $46.37 | 355,870 |
2020-12-31 | $47.86 | $48.21 | $47.63 | $48.12 | $47.05 | 134,443 |
2020-12-30 | $47.84 | $48.22 | $47.84 | $47.90 | $46.84 | 174,544 |
2020-12-29 | $48.17 | $48.26 | $47.58 | $47.76 | $46.70 | 302,198 |
2020-12-28 | $48.23 | $48.29 | $48.02 | $48.10 | $47.03 | 145,977 |
2020-12-24 | $47.87 | $48.04 | $47.77 | $48.04 | $46.97 | 114,853 |
2020-12-23 | $47.72 | $47.93 | $47.72 | $47.80 | $46.74 | 212,539 |
2020-12-22 | $47.42 | $47.67 | $47.38 | $47.60 | $46.54 | 243,800 |
2020-12-21 | $47.15 | $47.45 | $46.80 | $47.45 | $46.40 | 232,950 |
2020-12-18 | $47.84 | $48.03 | $47.64 | $47.75 | $46.60 | 229,501 |
2020-12-17 | $47.51 | $47.82 | $47.51 | $47.82 | $46.67 | 261,533 |
2020-12-16 | $47.56 | $47.76 | $47.23 | $47.41 | $46.27 | 241,569 |
2020-12-15 | $47.01 | $47.52 | $46.93 | $47.52 | $46.38 | 175,585 |
2020-12-14 | $47.24 | $47.53 | $46.79 | $46.79 | $45.66 | 274,906 |
2020-12-11 | $46.63 | $47.05 | $46.59 | $46.87 | $45.74 | 318,597 |
2020-12-10 | $46.51 | $46.90 | $46.49 | $46.86 | $45.73 | 247,459 |
2020-12-09 | $46.78 | $46.86 | $46.52 | $46.73 | $45.61 | 280,391 |
2020-12-08 | $46.07 | $46.66 | $46.07 | $46.63 | $45.51 | 319,101 |
2020-12-07 | $46.26 | $46.47 | $46.15 | $46.28 | $45.17 | 205,659 |
2020-12-04 | $45.80 | $46.43 | $45.80 | $46.40 | $45.28 | 221,757 |
2020-12-03 | $45.64 | $45.91 | $45.53 | $45.67 | $44.57 | 224,707 |
2020-12-02 | $45.84 | $45.97 | $45.47 | $45.65 | $44.55 | 510,241 |
2020-12-01 | $45.90 | $46.20 | $45.76 | $46.03 | $44.92 | 209,266 |
2020-11-30 | $45.86 | $45.94 | $45.54 | $45.58 | $44.48 | 200,628 |
2020-11-27 | $45.88 | $46.00 | $45.73 | $45.98 | $44.87 | 46,344 |
2020-11-25 | $46.16 | $46.19 | $45.80 | $45.85 | $44.75 | 305,391 |
2020-11-24 | $46.03 | $46.35 | $45.93 | $46.22 | $45.11 | 274,582 |
2020-11-23 | $45.75 | $45.93 | $45.60 | $45.74 | $44.64 | 192,327 |
2020-11-20 | $45.40 | $45.68 | $45.36 | $45.54 | $44.44 | 183,484 |
2020-11-19 | $45.46 | $45.62 | $45.20 | $45.62 | $44.52 | 201,277 |
2020-11-18 | $46.25 | $46.25 | $45.45 | $45.47 | $44.38 | 471,463 |
2020-11-17 | $45.89 | $46.30 | $45.68 | $46.18 | $45.07 | 328,018 |
2020-11-16 | $46.13 | $46.29 | $45.86 | $46.29 | $45.18 | 231,939 |
2020-11-13 | $45.02 | $45.66 | $45.02 | $45.59 | $44.49 | 231,397 |
2020-11-12 | $45.04 | $45.08 | $44.46 | $44.79 | $43.71 | 332,156 |
2020-11-11 | $45.43 | $45.43 | $44.91 | $45.24 | $44.15 | 242,503 |
2020-11-10 | $44.49 | $45.43 | $44.46 | $45.29 | $44.20 | 275,728 |
2020-11-09 | $45.22 | $46.07 | $44.38 | $44.42 | $43.35 | 420,279 |
2020-11-06 | $43.95 | $44.05 | $43.64 | $43.71 | $42.66 | 445,936 |
2020-11-05 | $43.67 | $44.14 | $43.67 | $43.88 | $42.82 | 424,931 |
2020-11-04 | $43.04 | $43.85 | $42.97 | $43.22 | $42.18 | 399,429 |
2020-11-03 | $42.78 | $43.48 | $42.78 | $43.29 | $42.25 | 529,926 |
2020-11-02 | $41.99 | $42.34 | $41.86 | $42.31 | $41.29 | 286,895 |
2020-10-30 | $41.53 | $41.85 | $41.27 | $41.61 | $40.61 | 745,893 |
2020-10-29 | $41.53 | $41.96 | $41.19 | $41.80 | $40.79 | 590,360 |
2020-10-28 | $42.08 | $42.34 | $41.64 | $41.68 | $40.68 | 579,502 |
2020-10-27 | $43.16 | $43.29 | $42.76 | $42.76 | $41.73 | 258,958 |
2020-10-26 | $43.45 | $43.45 | $42.87 | $43.17 | $42.13 | 547,930 |
2020-10-23 | $43.72 | $43.95 | $43.52 | $43.83 | $42.78 | 341,291 |
2020-10-22 | $43.20 | $43.70 | $43.15 | $43.66 | $42.61 | 338,679 |
2020-10-21 | $43.34 | $43.53 | $43.20 | $43.20 | $42.16 | 278,344 |
2020-10-20 | $43.35 | $43.60 | $43.20 | $43.27 | $42.23 | 279,766 |
2020-10-19 | $43.86 | $43.93 | $43.05 | $43.14 | $42.10 | 170,252 |
2020-10-16 | $43.76 | $44.00 | $43.76 | $43.77 | $42.72 | 205,256 |
2020-10-15 | $43.14 | $43.88 | $43.14 | $43.78 | $42.73 | 265,084 |
2020-10-14 | $43.67 | $43.98 | $43.46 | $43.56 | $42.51 | 236,190 |
2020-10-13 | $43.80 | $43.99 | $43.60 | $43.70 | $42.65 | 333,258 |
2020-10-12 | $43.72 | $44.10 | $43.71 | $44.02 | $42.96 | 224,398 |
2020-10-09 | $43.69 | $43.80 | $43.50 | $43.59 | $42.54 | 507,028 |
2020-10-08 | $43.40 | $43.54 | $43.26 | $43.52 | $42.47 | 328,060 |
2020-10-07 | $43.13 | $43.31 | $43.02 | $43.17 | $42.13 | 403,900 |
2020-10-06 | $43.01 | $43.55 | $42.73 | $42.81 | $41.78 | 357,499 |
2020-10-05 | $42.43 | $42.95 | $42.43 | $42.92 | $41.89 | 461,289 |
2020-10-02 | $41.49 | $42.37 | $41.49 | $42.17 | $41.16 | 436,535 |
2020-10-01 | $41.75 | $42.03 | $41.59 | $41.96 | $40.95 | 511,405 |
2020-09-30 | $41.66 | $42.01 | $41.46 | $41.66 | $40.66 | 407,786 |
2020-09-29 | $41.70 | $41.85 | $41.36 | $41.56 | $40.56 | 457,448 |
2020-09-28 | $41.53 | $41.85 | $41.51 | $41.77 | $40.76 | 532,768 |
2020-09-25 | $40.49 | $41.24 | $40.49 | $41.13 | $40.14 | 396,092 |
2020-09-24 | $40.48 | $41.08 | $40.25 | $40.69 | $39.71 | 504,875 |
2020-09-23 | $41.16 | $41.42 | $40.54 | $40.58 | $39.60 | 851,783 |
2020-09-22 | $41.05 | $41.35 | $40.96 | $41.28 | $40.29 | 520,350 |
2020-09-21 | $41.08 | $41.22 | $40.60 | $41.01 | $40.02 | 454,063 |
2020-09-18 | $42.35 | $42.46 | $41.62 | $41.93 | $40.74 | 324,092 |
2020-09-17 | $42.06 | $42.41 | $41.95 | $42.39 | $41.18 | 448,434 |
2020-09-16 | $42.64 | $42.95 | $42.50 | $42.56 | $41.35 | 192,144 |
2020-09-15 | $42.72 | $42.88 | $42.48 | $42.55 | $41.34 | 182,721 |
2020-09-14 | $42.42 | $42.72 | $42.39 | $42.53 | $41.32 | 228,094 |
2020-09-11 | $42.32 | $42.42 | $41.87 | $42.15 | $40.95 | 229,187 |
2020-09-10 | $42.86 | $42.89 | $42.19 | $42.22 | $41.02 | 391,897 |
2020-09-09 | $42.58 | $43.07 | $42.58 | $42.76 | $41.54 | 320,268 |
2020-09-08 | $42.85 | $42.85 | $42.28 | $42.35 | $41.14 | 433,868 |
2020-09-04 | $43.75 | $43.75 | $42.76 | $43.23 | $42.00 | 292,974 |
2020-09-03 | $44.33 | $44.44 | $43.20 | $43.46 | $42.22 | 482,663 |
2020-09-02 | $43.83 | $44.50 | $43.80 | $44.44 | $43.17 | 394,492 |
2020-09-01 | $43.53 | $43.80 | $43.40 | $43.78 | $42.53 | 276,342 |
2020-08-31 | $43.73 | $43.85 | $43.62 | $43.62 | $42.38 | 243,264 |
2020-08-28 | $43.94 | $43.95 | $43.56 | $43.85 | $42.60 | 498,961 |
2020-08-27 | $43.57 | $44.04 | $43.57 | $43.82 | $42.57 | 285,265 |
2020-08-26 | $43.54 | $43.63 | $43.39 | $43.54 | $42.30 | 248,893 |
2020-08-25 | $43.73 | $43.76 | $43.42 | $43.61 | $42.37 | 238,961 |
2020-08-24 | $43.45 | $43.72 | $43.26 | $43.70 | $42.45 | 275,335 |
2020-08-21 | $43.14 | $43.29 | $42.98 | $43.24 | $42.01 | 204,012 |
2020-08-20 | $43.13 | $43.47 | $43.13 | $43.28 | $42.05 | 252,270 |
2020-08-19 | $43.65 | $43.76 | $43.38 | $43.41 | $42.17 | 350,073 |
2020-08-18 | $43.75 | $43.81 | $43.50 | $43.60 | $42.36 | 306,459 |
2020-08-17 | $43.84 | $44.01 | $43.72 | $43.80 | $42.55 | 285,076 |
2020-08-14 | $43.69 | $44.06 | $43.66 | $43.83 | $42.58 | 408,532 |
2020-08-13 | $43.89 | $44.07 | $43.79 | $43.87 | $42.62 | 307,043 |
2020-08-12 | $44.20 | $44.35 | $43.96 | $44.06 | $42.80 | 273,654 |
2020-08-11 | $44.24 | $44.45 | $43.84 | $43.92 | $42.67 | 339,733 |
2020-08-10 | $43.85 | $44.11 | $43.83 | $43.88 | $42.63 | 493,437 |
2020-08-07 | $43.15 | $43.82 | $43.15 | $43.82 | $42.57 | 385,108 |
2020-08-06 | $43.23 | $43.48 | $43.19 | $43.31 | $42.08 | 552,717 |
2020-08-05 | $43.25 | $43.41 | $43.11 | $43.31 | $42.08 | 1,046,655 |
2020-08-04 | $42.86 | $43.08 | $42.73 | $43.08 | $41.85 | 286,625 |
2020-08-03 | $42.87 | $43.10 | $42.70 | $43.01 | $41.78 | 247,058 |
2020-07-31 | $42.81 | $42.83 | $42.19 | $42.78 | $41.56 | 393,859 |
2020-07-30 | $42.75 | $43.04 | $42.56 | $43.02 | $41.79 | 298,263 |
2020-07-29 | $42.72 | $43.37 | $42.72 | $43.29 | $42.06 | 283,531 |
2020-07-28 | $42.77 | $42.95 | $42.64 | $42.66 | $41.44 | 324,716 |
2020-07-27 | $42.64 | $42.80 | $42.48 | $42.80 | $41.58 | 337,113 |
2020-07-24 | $42.84 | $42.95 | $42.56 | $42.66 | $41.44 | 628,292 |
2020-07-23 | $42.65 | $43.26 | $42.65 | $42.91 | $41.69 | 259,158 |
2020-07-22 | $42.23 | $42.60 | $42.22 | $42.60 | $41.39 | 468,831 |
2020-07-21 | $42.18 | $42.67 | $42.17 | $42.35 | $41.14 | 900,939 |
2020-07-20 | $42.18 | $42.27 | $41.82 | $41.98 | $40.78 | 275,058 |
2020-07-17 | $42.17 | $42.43 | $42.09 | $42.33 | $41.12 | 235,368 |
2020-07-16 | $41.91 | $42.26 | $41.88 | $42.13 | $40.93 | 245,654 |
2020-07-15 | $41.92 | $42.25 | $41.80 | $42.10 | $40.90 | 387,928 |
2020-07-14 | $40.60 | $41.31 | $40.56 | $41.26 | $40.08 | 316,900 |
2020-07-13 | $41.12 | $41.42 | $40.64 | $40.67 | $39.51 | 340,156 |
2020-07-10 | $40.39 | $40.95 | $40.33 | $40.92 | $39.75 | 422,457 |
2020-07-09 | $40.93 | $40.98 | $40.14 | $40.45 | $39.30 | 417,401 |
2020-07-08 | $41.10 | $41.29 | $40.71 | $41.00 | $39.83 | 572,601 |
2020-07-07 | $41.26 | $41.54 | $41.07 | $41.11 | $39.94 | 265,663 |
2020-07-06 | $42.11 | $42.12 | $41.48 | $41.59 | $40.40 | 430,660 |
2020-07-02 | $41.84 | $42.01 | $41.40 | $41.46 | $40.28 | 315,578 |
2020-07-01 | $41.44 | $41.63 | $41.19 | $41.34 | $40.16 | 335,060 |
2020-06-30 | $40.86 | $41.54 | $40.78 | $41.38 | $40.20 | 342,001 |
2020-06-29 | $40.36 | $40.98 | $40.24 | $40.89 | $39.72 | 392,105 |
2020-06-26 | $40.51 | $40.57 | $40.06 | $40.14 | $39.00 | 306,839 |
2020-06-25 | $40.11 | $40.68 | $39.85 | $40.63 | $39.47 | 441,713 |
2020-06-24 | $40.92 | $40.98 | $39.95 | $40.25 | $39.10 | 595,371 |
2020-06-23 | $41.89 | $41.92 | $41.25 | $41.28 | $40.10 | 289,372 |
2020-06-22 | $41.43 | $41.56 | $40.89 | $41.50 | $40.32 | 307,618 |
2020-06-19 | $42.37 | $42.41 | $41.53 | $41.82 | $40.36 | 379,048 |
2020-06-18 | $41.83 | $42.23 | $41.77 | $41.96 | $40.49 | 371,248 |
2020-06-17 | $42.45 | $42.58 | $42.06 | $42.18 | $40.70 | 229,486 |
2020-06-16 | $42.95 | $43.06 | $42.01 | $42.41 | $40.92 | 305,462 |
2020-06-15 | $40.35 | $42.03 | $40.28 | $41.80 | $40.34 | 241,913 |
2020-06-12 | $42.09 | $42.09 | $40.43 | $41.34 | $39.89 | 354,747 |
2020-06-11 | $42.36 | $42.45 | $40.99 | $41.05 | $39.61 | 558,212 |
2020-06-10 | $44.30 | $44.30 | $43.45 | $43.60 | $42.07 | 305,335 |
2020-06-09 | $44.33 | $44.59 | $44.09 | $44.33 | $42.78 | 363,958 |
2020-06-08 | $44.57 | $44.88 | $44.46 | $44.83 | $43.26 | 307,623 |
2020-06-05 | $44.53 | $44.73 | $44.20 | $44.24 | $42.69 | 606,912 |
2020-06-04 | $43.27 | $43.47 | $43.00 | $43.38 | $41.86 | 315,195 |
2020-06-03 | $43.21 | $43.67 | $43.21 | $43.59 | $42.06 | 679,480 |
2020-06-02 | $42.74 | $42.90 | $42.54 | $42.80 | $41.30 | 860,263 |
2020-06-01 | $42.57 | $42.83 | $42.36 | $42.56 | $41.07 | 764,378 |
2020-05-29 | $42.28 | $42.55 | $41.98 | $42.47 | $40.98 | 285,277 |
2020-05-28 | $43.08 | $43.08 | $42.42 | $42.56 | $41.07 | 251,229 |
2020-05-27 | $42.46 | $42.71 | $41.84 | $42.68 | $41.19 | 654,354 |
2020-05-26 | $41.74 | $42.11 | $41.73 | $41.84 | $40.37 | 555,743 |
2020-05-22 | $40.75 | $40.84 | $40.46 | $40.79 | $39.36 | 242,769 |
2020-05-21 | $40.54 | $40.84 | $40.37 | $40.74 | $39.31 | 251,461 |
2020-05-20 | $40.38 | $40.78 | $40.38 | $40.57 | $39.15 | 314,481 |
2020-05-19 | $40.53 | $40.83 | $39.95 | $39.97 | $38.57 | 319,344 |
2020-05-18 | $40.02 | $40.85 | $40.01 | $40.64 | $39.22 | 593,411 |
2020-05-15 | $38.62 | $38.91 | $38.28 | $38.88 | $37.52 | 363,899 |
2020-05-14 | $38.06 | $38.90 | $37.15 | $38.90 | $37.54 | 864,397 |
2020-05-13 | $39.68 | $39.78 | $38.37 | $38.65 | $37.30 | 701,984 |
2020-05-12 | $41.64 | $41.66 | $39.90 | $39.93 | $38.53 | 449,230 |
2020-05-11 | $41.59 | $41.92 | $41.04 | $41.51 | $40.06 | 441,777 |
2020-05-08 | $41.23 | $42.10 | $41.23 | $42.07 | $40.60 | 523,898 |
2020-05-07 | $40.47 | $41.23 | $40.47 | $40.66 | $39.24 | 586,025 |
2020-05-06 | $41.01 | $41.07 | $40.01 | $40.04 | $38.64 | 316,115 |
2020-05-05 | $41.20 | $41.59 | $40.84 | $40.88 | $39.45 | 279,267 |
2020-05-04 | $40.44 | $40.79 | $40.05 | $40.77 | $39.34 | 712,339 |
2020-05-01 | $41.50 | $41.53 | $40.50 | $40.84 | $39.41 | 390,985 |
2020-04-30 | $43.03 | $43.03 | $42.23 | $42.34 | $40.86 | 416,227 |
2020-04-29 | $43.61 | $44.13 | $43.13 | $43.73 | $42.20 | 495,482 |
2020-04-28 | $42.77 | $43.35 | $42.35 | $42.64 | $41.15 | 436,619 |
2020-04-27 | $40.91 | $42.23 | $40.91 | $42.02 | $40.55 | 802,999 |
2020-04-24 | $40.56 | $40.81 | $40.11 | $40.61 | $39.19 | 620,408 |
2020-04-23 | $40.45 | $40.94 | $40.24 | $40.38 | $38.97 | 375,380 |
2020-04-22 | $40.60 | $40.63 | $40.21 | $40.30 | $38.89 | 677,475 |
2020-04-21 | $40.04 | $40.38 | $39.63 | $40.01 | $38.61 | 407,645 |
2020-04-20 | $41.53 | $41.61 | $40.63 | $40.82 | $39.39 | 499,637 |
2020-04-17 | $42.09 | $42.62 | $41.72 | $42.14 | $40.66 | 1,141,610 |
2020-04-16 | $41.33 | $41.43 | $40.34 | $40.97 | $39.54 | 474,233 |
2020-04-15 | $41.69 | $41.99 | $41.10 | $41.20 | $39.76 | 797,470 |
2020-04-14 | $43.02 | $43.46 | $42.65 | $42.99 | $41.48 | 918,811 |
2020-04-13 | $43.43 | $43.54 | $41.91 | $42.18 | $40.70 | 411,788 |
2020-04-09 | $42.54 | $43.95 | $42.54 | $43.68 | $42.15 | 557,473 |
2020-04-08 | $40.48 | $41.98 | $40.11 | $41.80 | $40.34 | 419,450 |
2020-04-07 | $40.95 | $41.89 | $39.99 | $40.07 | $38.67 | 416,841 |
2020-04-06 | $38.43 | $39.74 | $38.43 | $39.56 | $38.17 | 583,269 |
2020-04-03 | $37.70 | $38.13 | $36.71 | $37.04 | $35.74 | 587,667 |
2020-04-02 | $37.32 | $38.78 | $37.11 | $38.01 | $36.68 | 649,842 |
2020-04-01 | $38.12 | $38.24 | $37.19 | $37.61 | $36.29 | 1,165,684 |
2020-03-31 | $40.25 | $40.33 | $39.08 | $39.82 | $38.43 | 504,463 |
2020-03-30 | $39.36 | $40.42 | $38.67 | $40.38 | $38.97 | 750,931 |
2020-03-27 | $38.33 | $40.31 | $38.00 | $39.20 | $37.83 | 1,154,710 |
2020-03-26 | $37.31 | $39.67 | $37.31 | $39.53 | $38.15 | 989,816 |
2020-03-25 | $36.15 | $38.59 | $35.26 | $37.11 | $35.81 | 950,647 |
2020-03-24 | $34.48 | $36.01 | $34.35 | $35.92 | $34.66 | 833,096 |
2020-03-23 | $34.38 | $34.38 | $31.91 | $33.01 | $31.85 | 1,356,888 |
2020-03-20 | $37.37 | $37.49 | $34.54 | $34.85 | $33.26 | 1,121,374 |
2020-03-19 | $36.17 | $37.78 | $34.89 | $37.00 | $35.31 | 1,747,264 |
2020-03-18 | $37.53 | $38.65 | $35.05 | $36.29 | $34.63 | 1,525,874 |
2020-03-17 | $38.01 | $40.01 | $37.17 | $39.90 | $38.07 | 1,648,799 |
2020-03-16 | $37.73 | $40.14 | $36.67 | $37.38 | $35.67 | 1,506,039 |
2020-03-13 | $41.97 | $43.31 | $39.68 | $43.18 | $41.20 | 1,447,972 |
2020-03-12 | $41.28 | $42.22 | $37.03 | $39.86 | $38.04 | 2,500,782 |
2020-03-11 | $46.19 | $46.22 | $43.84 | $44.30 | $42.27 | 1,458,802 |
2020-03-10 | $47.29 | $47.45 | $45.10 | $47.33 | $45.16 | 901,215 |
2020-03-09 | $47.14 | $47.42 | $45.30 | $46.06 | $43.95 | 1,322,917 |
2020-03-06 | $49.13 | $50.17 | $48.65 | $50.02 | $47.73 | 419,699 |
2020-03-05 | $50.63 | $50.87 | $49.85 | $50.45 | $48.14 | 305,011 |
2020-03-04 | $50.40 | $51.69 | $50.40 | $51.60 | $49.24 | 343,673 |
2020-03-03 | $50.35 | $51.26 | $49.36 | $49.68 | $47.41 | 529,907 |
2020-03-02 | $48.44 | $50.32 | $48.16 | $50.32 | $48.02 | 650,572 |
2020-02-28 | $48.75 | $48.85 | $47.27 | $48.18 | $45.98 | 1,496,344 |
2020-02-27 | $51.21 | $51.75 | $49.86 | $49.86 | $47.58 | 932,656 |
2020-02-26 | $52.82 | $53.26 | $52.01 | $52.02 | $49.64 | 429,150 |
2020-02-25 | $54.30 | $54.40 | $52.64 | $52.64 | $50.23 | 464,027 |
2020-02-24 | $54.27 | $54.49 | $53.98 | $54.18 | $51.70 | 431,260 |
2020-02-21 | $55.21 | $55.32 | $55.10 | $55.15 | $52.63 | 276,044 |
2020-02-20 | $54.99 | $55.35 | $54.81 | $55.35 | $52.82 | 253,695 |
2020-02-19 | $55.48 | $55.57 | $55.06 | $55.06 | $52.54 | 291,263 |
2020-02-18 | $55.46 | $55.58 | $55.27 | $55.48 | $52.94 | 209,413 |
2020-02-14 | $55.32 | $55.48 | $55.27 | $55.47 | $52.93 | 277,954 |
2020-02-13 | $54.72 | $55.34 | $54.72 | $55.27 | $52.74 | 249,877 |
2020-02-12 | $55.03 | $55.03 | $54.63 | $54.85 | $52.34 | 324,696 |
2020-02-11 | $54.85 | $55.04 | $54.76 | $54.87 | $52.36 | 209,185 |
2020-02-10 | $54.42 | $54.71 | $54.39 | $54.69 | $52.19 | 231,446 |
2020-02-07 | $54.63 | $54.79 | $54.38 | $54.48 | $51.99 | 280,828 |
2020-02-06 | $54.92 | $55.00 | $54.69 | $54.70 | $52.20 | 265,493 |
2020-02-05 | $54.62 | $54.85 | $54.58 | $54.79 | $52.28 | 1,063,274 |
2020-02-04 | $54.54 | $54.63 | $54.32 | $54.38 | $51.89 | 322,060 |
2020-02-03 | $53.91 | $54.38 | $53.91 | $54.22 | $51.74 | 327,424 |
2020-01-31 | $54.34 | $54.43 | $53.61 | $53.73 | $51.27 | 313,498 |
2020-01-30 | $54.08 | $54.49 | $54.02 | $54.49 | $52.00 | 302,160 |
2020-01-29 | $54.54 | $54.54 | $54.29 | $54.29 | $51.81 | 236,563 |
2020-01-28 | $54.42 | $54.69 | $54.42 | $54.53 | $52.03 | 280,790 |
2020-01-27 | $54.07 | $54.48 | $54.07 | $54.20 | $51.72 | 256,923 |
2020-01-24 | $54.92 | $54.98 | $54.35 | $54.57 | $52.07 | 238,651 |
2020-01-23 | $54.51 | $54.90 | $54.30 | $54.79 | $52.28 | 280,802 |
2020-01-22 | $54.76 | $54.91 | $54.50 | $54.58 | $52.08 | 226,665 |
2020-01-21 | $54.54 | $54.73 | $54.44 | $54.65 | $52.15 | 423,265 |
2020-01-17 | $54.69 | $54.77 | $54.55 | $54.60 | $52.10 | 646,622 |
2020-01-16 | $54.34 | $54.64 | $54.34 | $54.61 | $52.11 | 211,034 |
2020-01-15 | $53.83 | $54.33 | $53.83 | $54.19 | $51.71 | 354,279 |
2020-01-14 | $53.73 | $53.82 | $53.60 | $53.81 | $51.35 | 264,183 |
2020-01-13 | $53.31 | $53.83 | $53.31 | $53.80 | $51.34 | 242,924 |
2020-01-10 | $53.16 | $53.35 | $53.03 | $53.26 | $50.82 | 244,050 |
2020-01-09 | $53.17 | $53.24 | $52.95 | $53.12 | $50.69 | 365,806 |
2020-01-08 | $53.02 | $53.16 | $52.94 | $53.03 | $50.60 | 309,827 |
2020-01-07 | $53.27 | $53.27 | $52.91 | $52.96 | $50.54 | 464,066 |
2020-01-06 | $53.25 | $53.62 | $53.20 | $53.45 | $51.00 | 549,205 |
2020-01-03 | $52.99 | $53.58 | $52.98 | $53.44 | $50.99 | 240,762 |
2020-01-02 | $54.00 | $54.00 | $52.95 | $53.34 | $50.90 | 649,656 |
2019-12-31 | $53.63 | $53.95 | $53.63 | $53.81 | $51.35 | 216,760 |
2019-12-30 | $53.53 | $53.71 | $53.43 | $53.66 | $51.20 | 213,638 |
2019-12-27 | $53.67 | $53.67 | $53.46 | $53.57 | $51.12 | 442,099 |
2019-12-26 | $53.52 | $53.62 | $53.35 | $53.49 | $51.04 | 142,404 |
2019-12-24 | $53.53 | $53.57 | $53.36 | $53.39 | $50.95 | 138,308 |
2019-12-23 | $53.90 | $54.00 | $53.38 | $53.43 | $50.99 | 353,152 |
2019-12-20 | $53.85 | $54.32 | $53.85 | $54.17 | $51.33 | 280,615 |
2019-12-19 | $53.67 | $53.79 | $53.60 | $53.74 | $50.92 | 282,867 |
2019-12-18 | $53.65 | $53.73 | $53.35 | $53.64 | $50.82 | 193,042 |
2019-12-17 | $53.58 | $53.67 | $53.45 | $53.56 | $50.75 | 245,794 |
2019-12-16 | $53.39 | $53.55 | $53.23 | $53.49 | $50.68 | 492,283 |
2019-12-13 | $53.30 | $53.32 | $53.00 | $53.17 | $50.38 | 402,446 |
2019-12-12 | $53.44 | $53.73 | $53.20 | $53.32 | $50.52 | 229,310 |
2019-12-11 | $53.66 | $53.67 | $53.30 | $53.44 | $50.64 | 420,625 |
2019-12-10 | $53.61 | $53.67 | $53.47 | $53.57 | $50.76 | 177,680 |
2019-12-09 | $53.64 | $53.73 | $53.53 | $53.62 | $50.81 | 259,950 |
2019-12-06 | $53.71 | $53.99 | $53.68 | $53.70 | $50.88 | 334,194 |
2019-12-05 | $53.37 | $53.47 | $53.26 | $53.47 | $50.66 | 448,987 |
2019-12-04 | $53.17 | $53.59 | $53.12 | $53.34 | $50.54 | 247,750 |
2019-12-03 | $52.81 | $53.11 | $52.78 | $53.06 | $50.28 | 322,386 |
2019-12-02 | $53.40 | $53.45 | $53.02 | $53.04 | $50.26 | 445,961 |
2019-11-29 | $53.74 | $53.84 | $53.39 | $53.39 | $50.59 | 126,368 |
2019-11-27 | $53.47 | $53.84 | $53.39 | $53.81 | $50.99 | 590,617 |
2019-11-26 | $53.18 | $53.52 | $53.13 | $53.50 | $50.69 | 599,031 |
2019-11-25 | $52.95 | $53.23 | $52.94 | $53.10 | $50.31 | 223,904 |
2019-11-22 | $52.96 | $52.96 | $52.57 | $52.83 | $50.06 | 167,472 |
2019-11-21 | $53.34 | $53.36 | $52.77 | $52.82 | $50.05 | 218,962 |
2019-11-20 | $53.31 | $53.50 | $53.03 | $53.28 | $50.48 | 329,301 |
2019-11-19 | $53.31 | $53.50 | $53.25 | $53.41 | $50.61 | 266,215 |
2019-11-18 | $53.11 | $53.30 | $53.11 | $53.21 | $50.42 | 220,000 |
2019-11-15 | $53.26 | $53.26 | $52.99 | $53.16 | $50.37 | 335,566 |
2019-11-14 | $52.80 | $53.13 | $52.80 | $53.08 | $50.29 | 232,103 |
2019-11-13 | $52.44 | $52.87 | $52.44 | $52.78 | $50.01 | 277,148 |
2019-11-12 | $52.78 | $52.86 | $52.49 | $52.56 | $49.80 | 478,150 |
2019-11-11 | $52.64 | $52.86 | $52.62 | $52.70 | $49.93 | 216,418 |
2019-11-08 | $52.75 | $52.91 | $52.68 | $52.79 | $50.02 | 235,491 |
2019-11-07 | $53.34 | $53.37 | $52.68 | $52.78 | $50.01 | 412,787 |
2019-11-06 | $53.07 | $53.27 | $52.99 | $53.16 | $50.37 | 319,239 |
2019-11-05 | $53.33 | $53.33 | $52.91 | $53.02 | $50.24 | 1,438,854 |
2019-11-04 | $53.65 | $53.65 | $53.12 | $53.26 | $50.46 | 357,487 |
2019-11-01 | $53.50 | $53.54 | $53.22 | $53.41 | $50.61 | 737,356 |
2019-10-31 | $53.39 | $53.43 | $53.06 | $53.35 | $50.55 | 212,239 |
2019-10-30 | $53.02 | $53.33 | $52.93 | $53.29 | $50.49 | 186,584 |
2019-10-29 | $52.66 | $53.14 | $52.63 | $53.04 | $50.26 | 260,840 |
2019-10-28 | $52.89 | $53.07 | $52.67 | $52.67 | $49.91 | 192,300 |
2019-10-25 | $52.87 | $52.87 | $52.65 | $52.70 | $49.93 | 254,940 |
2019-10-24 | $53.01 | $53.01 | $52.71 | $52.85 | $50.08 | 202,465 |
2019-10-23 | $52.87 | $53.00 | $52.65 | $52.87 | $50.10 | 457,685 |
2019-10-22 | $53.00 | $53.06 | $52.79 | $52.82 | $50.05 | 349,594 |
2019-10-21 | $52.95 | $53.07 | $52.81 | $52.94 | $50.16 | 192,224 |
2019-10-18 | $52.44 | $52.80 | $52.40 | $52.76 | $49.99 | 332,943 |
2019-10-17 | $52.21 | $52.57 | $52.20 | $52.48 | $49.73 | 327,835 |
2019-10-16 | $51.96 | $52.09 | $51.84 | $52.06 | $49.33 | 221,635 |
2019-10-15 | $52.13 | $52.16 | $51.93 | $52.00 | $49.27 | 240,822 |
2019-10-14 | $52.18 | $52.25 | $51.96 | $52.04 | $49.31 | 205,043 |
2019-10-11 | $52.23 | $52.60 | $52.13 | $52.18 | $49.44 | 316,858 |
2019-10-10 | $51.72 | $51.96 | $51.61 | $51.80 | $49.08 | 258,920 |
2019-10-09 | $51.78 | $51.87 | $51.47 | $51.68 | $48.97 | 283,030 |
2019-10-08 | $51.92 | $51.95 | $51.46 | $51.51 | $48.81 | 176,149 |
2019-10-07 | $52.18 | $52.39 | $52.02 | $52.13 | $49.39 | 432,427 |
2019-10-04 | $51.88 | $52.33 | $51.83 | $52.33 | $49.58 | 303,509 |
2019-10-03 | $51.51 | $51.80 | $51.20 | $51.79 | $49.07 | 256,587 |
2019-10-02 | $51.88 | $51.98 | $51.28 | $51.59 | $48.88 | 412,706 |
2019-10-01 | $52.60 | $52.81 | $52.00 | $52.02 | $49.29 | 718,465 |
2019-09-30 | $52.51 | $52.78 | $52.51 | $52.61 | $49.85 | 288,548 |
2019-09-27 | $52.84 | $52.90 | $52.23 | $52.45 | $49.70 | 204,749 |
2019-09-26 | $52.73 | $52.82 | $52.51 | $52.68 | $49.92 | 245,176 |
2019-09-25 | $52.36 | $52.83 | $52.36 | $52.71 | $49.94 | 228,036 |
2019-09-24 | $52.56 | $52.73 | $52.30 | $52.40 | $49.65 | 272,880 |
2019-09-23 | $52.30 | $52.64 | $52.26 | $52.46 | $49.71 | 197,003 |
2019-09-20 | $52.67 | $52.89 | $52.59 | $52.62 | $49.59 | 322,697 |
2019-09-19 | $52.75 | $52.94 | $52.60 | $52.62 | $49.59 | 257,548 |
2019-09-18 | $52.57 | $52.66 | $52.26 | $52.64 | $49.61 | 231,108 |
2019-09-17 | $52.31 | $52.62 | $52.26 | $52.56 | $49.54 | 245,693 |
2019-09-16 | $52.37 | $52.49 | $52.24 | $52.33 | $49.32 | 265,284 |
2019-09-13 | $52.64 | $52.81 | $52.29 | $52.40 | $49.39 | 300,745 |
2019-09-12 | $52.60 | $52.73 | $52.41 | $52.53 | $49.51 | 251,336 |
2019-09-11 | $51.96 | $52.41 | $51.70 | $52.39 | $49.38 | 221,902 |
2019-09-10 | $51.97 | $51.97 | $51.41 | $51.86 | $48.88 | 326,318 |
2019-09-09 | $52.38 | $52.41 | $51.86 | $52.05 | $49.06 | 452,723 |
2019-09-06 | $52.43 | $52.48 | $52.27 | $52.31 | $49.30 | 441,426 |
2019-09-05 | $52.63 | $52.69 | $52.32 | $52.35 | $49.34 | 512,633 |
2019-09-04 | $52.22 | $52.34 | $52.01 | $52.26 | $49.25 | 308,323 |
2019-09-03 | $51.67 | $51.94 | $51.52 | $51.84 | $48.86 | 324,997 |
2019-08-30 | $51.86 | $51.96 | $51.61 | $51.89 | $48.91 | 235,924 |
2019-08-29 | $51.53 | $51.79 | $51.46 | $51.70 | $48.73 | 281,835 |
2019-08-28 | $50.88 | $51.29 | $50.87 | $51.16 | $48.22 | 367,060 |
2019-08-27 | $51.57 | $51.61 | $50.93 | $50.94 | $48.01 | 346,566 |
2019-08-26 | $51.21 | $51.34 | $50.92 | $51.34 | $48.39 | 336,141 |
2019-08-23 | $51.74 | $52.03 | $50.76 | $50.92 | $47.99 | 420,840 |
2019-08-22 | $51.73 | $51.92 | $51.43 | $51.86 | $48.88 | 659,605 |
2019-08-21 | $51.74 | $51.75 | $51.56 | $51.66 | $48.69 | 367,759 |
2019-08-20 | $51.94 | $51.94 | $51.46 | $51.49 | $48.53 | 813,284 |
2019-08-19 | $51.99 | $52.07 | $51.80 | $51.93 | $48.94 | 195,611 |
2019-08-16 | $51.06 | $51.74 | $51.06 | $51.65 | $48.68 | 376,006 |
2019-08-15 | $50.79 | $51.01 | $50.62 | $50.84 | $47.92 | 265,684 |
2019-08-14 | $51.09 | $51.20 | $50.55 | $50.57 | $47.66 | 277,388 |
2019-08-13 | $51.19 | $51.72 | $51.07 | $51.54 | $48.58 | 164,181 |
2019-08-12 | $51.53 | $51.66 | $51.07 | $51.22 | $48.27 | 245,592 |
2019-08-09 | $51.85 | $51.98 | $51.39 | $51.64 | $48.67 | 479,731 |
2019-08-08 | $51.22 | $52.01 | $51.02 | $52.00 | $49.01 | 201,651 |
2019-08-07 | $50.39 | $51.17 | $49.99 | $50.97 | $48.04 | 274,545 |
2019-08-06 | $50.20 | $50.70 | $50.00 | $50.61 | $47.70 | 395,952 |
2019-08-05 | $50.82 | $50.85 | $49.61 | $50.07 | $47.19 | 509,798 |
2019-08-02 | $51.42 | $51.46 | $51.15 | $51.26 | $48.31 | 170,523 |
2019-08-01 | $51.90 | $52.19 | $51.44 | $51.54 | $48.58 | 202,415 |
2019-07-31 | $52.24 | $52.41 | $51.65 | $51.84 | $48.86 | 311,874 |
2019-07-30 | $51.98 | $52.30 | $51.90 | $52.26 | $49.25 | 243,299 |
2019-07-29 | $52.29 | $52.37 | $52.02 | $52.14 | $49.14 | 215,983 |
2019-07-26 | $51.75 | $52.26 | $51.75 | $52.20 | $49.20 | 250,604 |
2019-07-25 | $51.95 | $52.00 | $51.60 | $51.71 | $48.74 | 185,544 |
2019-07-24 | $51.64 | $52.00 | $51.52 | $51.94 | $48.95 | 212,825 |
2019-07-23 | $51.43 | $51.64 | $51.26 | $51.59 | $48.62 | 258,676 |
2019-07-22 | $51.51 | $51.51 | $51.22 | $51.29 | $48.34 | 201,002 |
2019-07-19 | $51.98 | $52.06 | $51.38 | $51.38 | $48.42 | 188,414 |
2019-07-18 | $51.71 | $52.00 | $51.52 | $51.92 | $48.93 | 320,263 |
2019-07-17 | $51.91 | $51.99 | $51.60 | $51.72 | $48.75 | 172,366 |
2019-07-16 | $51.90 | $52.00 | $51.72 | $51.86 | $48.88 | 251,265 |
2019-07-15 | $52.28 | $52.30 | $51.85 | $51.90 | $48.91 | 202,841 |
2019-07-12 | $52.03 | $52.25 | $51.93 | $52.15 | $49.15 | 318,418 |
2019-07-11 | $52.18 | $52.19 | $51.74 | $52.01 | $49.02 | 233,953 |
2019-07-10 | $52.36 | $52.36 | $52.07 | $52.15 | $49.15 | 292,832 |
2019-07-09 | $51.98 | $52.19 | $51.85 | $52.19 | $49.19 | 243,531 |
2019-07-08 | $52.14 | $52.20 | $51.99 | $52.09 | $49.09 | 206,094 |
2019-07-05 | $52.07 | $52.29 | $51.65 | $52.26 | $49.25 | 328,651 |
2019-07-03 | $51.86 | $52.26 | $51.85 | $52.23 | $49.23 | 144,390 |
2019-07-02 | $51.39 | $51.77 | $51.39 | $51.74 | $48.76 | 230,944 |
2019-07-01 | $51.58 | $51.58 | $51.03 | $51.34 | $48.39 | 448,533 |
2019-06-28 | $50.91 | $51.35 | $50.91 | $51.27 | $48.32 | 239,122 |
2019-06-27 | $50.43 | $50.79 | $50.43 | $50.75 | $47.83 | 183,538 |
2019-06-26 | $51.19 | $51.19 | $50.32 | $50.32 | $47.43 | 285,786 |
2019-06-25 | $51.34 | $51.47 | $51.10 | $51.12 | $48.18 | 279,901 |
2019-06-24 | $51.72 | $51.78 | $51.27 | $51.27 | $48.32 | 190,744 |
2019-06-21 | $52.12 | $52.12 | $51.69 | $51.84 | $48.58 | 277,460 |
2019-06-20 | $52.33 | $52.33 | $51.90 | $52.22 | $48.94 | 309,673 |
2019-06-19 | $51.72 | $52.07 | $51.67 | $52.00 | $48.73 | 176,451 |
2019-06-18 | $51.81 | $52.02 | $51.57 | $51.69 | $48.44 | 297,650 |
2019-06-17 | $51.69 | $51.77 | $51.52 | $51.57 | $48.33 | 197,578 |
2019-06-14 | $51.70 | $51.78 | $51.55 | $51.64 | $48.40 | 243,881 |
2019-06-13 | $51.69 | $51.84 | $51.49 | $51.65 | $48.41 | 438,997 |
2019-06-12 | $51.26 | $51.55 | $51.26 | $51.50 | $48.27 | 2,575,803 |
2019-06-11 | $51.49 | $51.63 | $51.04 | $51.23 | $48.01 | 251,145 |
2019-06-10 | $51.41 | $51.58 | $51.14 | $51.20 | $47.98 | 409,449 |
2019-06-07 | $51.41 | $51.63 | $51.27 | $51.28 | $48.06 | 287,923 |
2019-06-06 | $51.06 | $51.28 | $50.87 | $51.24 | $48.02 | 281,062 |
2019-06-05 | $50.70 | $51.03 | $50.48 | $51.03 | $47.83 | 393,569 |
2019-06-04 | $50.28 | $50.53 | $49.91 | $50.50 | $47.33 | 219,164 |
2019-06-03 | $49.69 | $50.05 | $49.55 | $49.97 | $46.83 | 294,704 |
2019-05-31 | $49.32 | $49.72 | $49.23 | $49.61 | $46.49 | 493,900 |
2019-05-30 | $49.83 | $50.03 | $49.48 | $49.63 | $46.51 | 307,457 |
2019-05-29 | $50.03 | $50.10 | $49.57 | $49.76 | $46.63 | 366,747 |
2019-05-28 | $50.80 | $50.87 | $50.17 | $50.18 | $47.03 | 543,721 |
2019-05-24 | $50.63 | $50.79 | $50.57 | $50.69 | $47.51 | 375,672 |
2019-05-23 | $50.61 | $50.69 | $50.28 | $50.48 | $47.31 | 238,029 |
2019-05-22 | $50.86 | $50.96 | $50.76 | $50.84 | $47.65 | 230,157 |
2019-05-21 | $50.70 | $51.04 | $50.70 | $50.93 | $47.73 | 245,930 |
2019-05-20 | $50.64 | $50.81 | $50.38 | $50.52 | $47.35 | 219,126 |
2019-05-17 | $50.78 | $51.12 | $50.70 | $50.81 | $47.62 | 303,477 |
2019-05-16 | $50.72 | $51.21 | $50.70 | $51.04 | $47.83 | 477,162 |
2019-05-15 | $50.41 | $50.78 | $50.35 | $50.63 | $47.45 | 238,505 |
2019-05-14 | $50.50 | $50.79 | $50.40 | $50.61 | $47.43 | 212,040 |
2019-05-13 | $50.45 | $50.64 | $50.25 | $50.39 | $47.23 | 382,102 |
2019-05-10 | $50.50 | $51.12 | $50.24 | $51.01 | $47.81 | 200,854 |
2019-05-09 | $50.32 | $50.67 | $50.13 | $50.61 | $47.43 | 245,219 |
2019-05-08 | $50.77 | $50.91 | $50.55 | $50.55 | $47.38 | 232,193 |
2019-05-07 | $51.27 | $51.36 | $50.50 | $50.76 | $47.57 | 272,251 |
2019-05-06 | $51.01 | $51.67 | $51.01 | $51.51 | $48.28 | 240,474 |
2019-05-03 | $51.14 | $51.56 | $51.13 | $51.51 | $48.28 | 188,438 |
2019-05-02 | $50.87 | $51.15 | $50.64 | $50.94 | $47.74 | 450,905 |
2019-05-01 | $51.32 | $51.32 | $50.87 | $50.88 | $47.68 | 373,021 |
2019-04-30 | $50.96 | $51.26 | $50.84 | $51.22 | $48.00 | 477,234 |
2019-04-29 | $51.02 | $51.18 | $50.92 | $50.93 | $47.73 | 268,506 |
2019-04-26 | $50.67 | $51.08 | $50.67 | $51.01 | $47.81 | 215,589 |
2019-04-25 | $50.62 | $50.77 | $50.29 | $50.59 | $47.41 | 303,094 |
2019-04-24 | $50.50 | $50.94 | $50.48 | $50.71 | $47.53 | 251,584 |
2019-04-23 | $49.91 | $50.51 | $49.90 | $50.44 | $47.27 | 302,398 |
2019-04-22 | $50.10 | $50.13 | $49.60 | $49.83 | $46.70 | 549,406 |
2019-04-18 | $50.07 | $50.35 | $50.03 | $50.18 | $47.03 | 195,129 |
2019-04-17 | $50.46 | $50.49 | $49.96 | $50.03 | $46.89 | 328,648 |
2019-04-16 | $50.60 | $50.61 | $50.18 | $50.37 | $47.21 | 238,554 |
2019-04-15 | $50.67 | $50.72 | $50.43 | $50.50 | $47.33 | 176,890 |
2019-04-12 | $50.44 | $50.66 | $50.29 | $50.66 | $47.48 | 166,716 |
2019-04-11 | $50.13 | $50.31 | $50.10 | $50.27 | $47.11 | 340,778 |
2019-04-10 | $49.82 | $50.14 | $49.78 | $50.09 | $46.94 | 265,465 |
2019-04-09 | $50.10 | $50.18 | $49.68 | $49.75 | $46.63 | 441,578 |
2019-04-08 | $50.25 | $50.31 | $50.07 | $50.18 | $47.03 | 244,264 |
2019-04-05 | $50.11 | $50.36 | $50.05 | $50.35 | $47.19 | 348,176 |
2019-04-04 | $49.97 | $50.09 | $49.84 | $50.09 | $46.94 | 256,681 |
2019-04-03 | $49.97 | $50.05 | $49.76 | $49.91 | $46.78 | 1,277,209 |
2019-04-02 | $49.92 | $49.96 | $49.60 | $49.76 | $46.63 | 283,132 |
2019-04-01 | $49.89 | $50.00 | $49.56 | $49.99 | $46.85 | 622,835 |
2019-03-29 | $49.86 | $49.89 | $49.57 | $49.67 | $46.55 | 665,424 |
2019-03-28 | $49.45 | $49.69 | $49.22 | $49.65 | $46.53 | 265,890 |
2019-03-27 | $49.32 | $49.49 | $49.04 | $49.37 | $46.27 | 348,498 |
2019-03-26 | $48.94 | $49.33 | $48.93 | $49.32 | $46.22 | 275,563 |
2019-03-25 | $48.59 | $48.87 | $48.40 | $48.74 | $45.68 | 335,019 |
2019-03-22 | $49.15 | $49.26 | $48.60 | $48.61 | $45.56 | 530,120 |
2019-03-21 | $48.63 | $49.44 | $48.63 | $49.28 | $46.19 | 240,939 |
2019-03-20 | $49.05 | $49.25 | $48.71 | $48.75 | $45.69 | 283,802 |
2019-03-19 | $49.62 | $49.66 | $49.01 | $49.09 | $46.01 | 363,472 |
2019-03-18 | $49.44 | $49.71 | $49.34 | $49.53 | $46.42 | 314,484 |
2019-03-15 | $49.55 | $49.78 | $49.40 | $49.50 | $46.26 | 318,146 |
2019-03-14 | $49.43 | $49.57 | $49.28 | $49.50 | $46.26 | 246,472 |
2019-03-13 | $49.47 | $49.61 | $49.39 | $49.43 | $46.20 | 306,786 |
2019-03-12 | $49.42 | $49.53 | $49.29 | $49.39 | $46.16 | 578,114 |
2019-03-11 | $49.00 | $49.40 | $48.99 | $49.37 | $46.14 | 1,817,981 |
2019-03-08 | $48.73 | $48.92 | $48.69 | $48.89 | $45.69 | 336,605 |
2019-03-07 | $49.12 | $49.18 | $48.78 | $48.88 | $45.68 | 496,105 |
2019-03-06 | $49.54 | $49.58 | $49.08 | $49.10 | $45.89 | 293,332 |
2019-03-05 | $49.62 | $49.72 | $49.45 | $49.55 | $46.31 | 338,776 |
2019-03-04 | $49.62 | $49.67 | $49.16 | $49.60 | $46.35 | 495,028 |
2019-03-01 | $49.65 | $49.69 | $49.12 | $49.53 | $46.29 | 699,660 |
2019-02-28 | $49.41 | $49.73 | $49.23 | $49.45 | $46.21 | 655,104 |
2019-02-27 | $49.25 | $49.45 | $49.15 | $49.41 | $46.18 | 520,350 |
2019-02-26 | $49.54 | $49.62 | $49.31 | $49.35 | $46.12 | 345,641 |
2019-02-25 | $49.90 | $49.95 | $49.45 | $49.60 | $46.35 | 534,551 |
2019-02-22 | $49.59 | $49.82 | $49.45 | $49.75 | $46.49 | 403,119 |
2019-02-21 | $49.34 | $49.53 | $49.13 | $49.50 | $46.26 | 248,107 |
2019-02-20 | $49.29 | $49.43 | $49.10 | $49.38 | $46.15 | 384,724 |
2019-02-19 | $49.10 | $49.40 | $48.99 | $49.31 | $46.08 | 447,012 |
2019-02-15 | $48.91 | $49.22 | $48.90 | $49.17 | $45.95 | 279,980 |
2019-02-14 | $48.61 | $48.91 | $48.55 | $48.74 | $45.55 | 395,259 |
2019-02-13 | $48.67 | $48.81 | $48.52 | $48.75 | $45.56 | 337,358 |
2019-02-12 | $48.71 | $48.72 | $48.47 | $48.60 | $45.42 | 363,618 |
2019-02-11 | $48.48 | $48.53 | $48.35 | $48.51 | $45.34 | 271,206 |
2019-02-08 | $48.21 | $48.47 | $48.12 | $48.44 | $45.27 | 369,699 |
2019-02-07 | $47.90 | $48.37 | $47.77 | $48.34 | $45.18 | 1,412,647 |
2019-02-06 | $48.23 | $48.23 | $47.92 | $48.08 | $44.93 | 546,956 |
2019-02-05 | $48.07 | $48.29 | $47.98 | $48.26 | $45.10 | 988,513 |
2019-02-04 | $47.63 | $47.99 | $47.38 | $47.99 | $44.85 | 522,048 |
2019-02-01 | $47.69 | $47.70 | $47.27 | $47.66 | $44.54 | 500,620 |
2019-01-31 | $47.23 | $47.70 | $47.05 | $47.62 | $44.50 | 618,331 |
2019-01-30 | $47.19 | $47.52 | $46.97 | $47.31 | $44.21 | 447,698 |
2019-01-29 | $47.09 | $47.24 | $46.91 | $47.07 | $43.99 | 462,629 |
2019-01-28 | $46.79 | $47.08 | $46.68 | $47.06 | $43.98 | 435,965 |
2019-01-25 | $47.07 | $47.21 | $46.90 | $47.00 | $43.92 | 351,330 |
2019-01-24 | $46.80 | $46.94 | $46.59 | $46.88 | $43.81 | 320,632 |
2019-01-23 | $46.73 | $46.82 | $46.44 | $46.81 | $43.75 | 411,628 |
2019-01-22 | $46.76 | $46.92 | $46.26 | $46.59 | $43.54 | 697,968 |
2019-01-18 | $46.68 | $46.90 | $46.55 | $46.82 | $43.76 | 687,422 |
2019-01-17 | $46.06 | $46.59 | $46.06 | $46.51 | $43.47 | 368,891 |
2019-01-16 | $45.83 | $46.23 | $45.83 | $46.19 | $43.17 | 966,609 |
2019-01-15 | $45.44 | $45.79 | $45.44 | $45.79 | $42.79 | 327,685 |
2019-01-14 | $45.48 | $45.63 | $45.35 | $45.40 | $42.43 | 370,742 |
2019-01-11 | $45.62 | $45.73 | $45.45 | $45.69 | $42.70 | 457,915 |
2019-01-10 | $45.12 | $45.76 | $45.12 | $45.74 | $42.75 | 566,637 |
2019-01-09 | $45.34 | $45.39 | $45.08 | $45.30 | $42.34 | 673,238 |
2019-01-08 | $44.82 | $45.24 | $44.68 | $45.19 | $42.23 | 547,256 |
2019-01-07 | $44.39 | $44.82 | $44.26 | $44.52 | $41.61 | 393,204 |
2019-01-04 | $43.90 | $44.62 | $43.80 | $44.37 | $41.47 | 374,164 |
2019-01-03 | $43.57 | $44.10 | $43.42 | $43.53 | $40.68 | 457,280 |
2019-01-02 | $43.97 | $43.97 | $43.38 | $43.67 | $40.81 | 799,567 |
2018-12-31 | $44.15 | $44.39 | $43.75 | $44.39 | $41.49 | 559,266 |
2018-12-28 | $44.03 | $44.39 | $43.73 | $43.96 | $41.08 | 761,941 |
2018-12-27 | $43.25 | $43.92 | $42.72 | $43.92 | $41.05 | 529,849 |
2018-12-26 | $42.46 | $43.71 | $42.11 | $43.66 | $40.80 | 1,149,215 |
2018-12-24 | $43.84 | $43.96 | $42.33 | $42.36 | $39.59 | 244,889 |
2018-12-21 | $44.98 | $45.56 | $44.21 | $44.26 | $41.07 | 643,804 |
2018-12-20 | $45.07 | $45.24 | $44.39 | $44.84 | $41.61 | 1,145,089 |
2018-12-19 | $45.61 | $46.00 | $44.92 | $45.18 | $41.92 | 545,578 |
2018-12-18 | $45.83 | $46.04 | $45.45 | $45.60 | $42.31 | 555,008 |
2018-12-17 | $46.68 | $46.75 | $45.43 | $45.59 | $42.30 | 379,486 |
2018-12-14 | $46.81 | $47.02 | $46.61 | $46.73 | $43.36 | 311,967 |
2018-12-13 | $47.17 | $47.39 | $47.00 | $47.03 | $43.64 | 282,236 |
2018-12-12 | $47.48 | $47.68 | $47.09 | $47.09 | $43.69 | 727,387 |
2018-12-11 | $47.51 | $47.68 | $46.95 | $47.07 | $43.67 | 649,138 |
2018-12-10 | $47.41 | $47.41 | $46.58 | $47.13 | $43.73 | 482,496 |
2018-12-07 | $47.93 | $48.00 | $47.17 | $47.41 | $43.99 | 303,180 |
2018-12-06 | $47.55 | $47.94 | $46.65 | $47.94 | $44.48 | 521,928 |
2018-12-04 | $48.70 | $48.82 | $47.63 | $47.68 | $44.24 | 532,540 |
2018-12-03 | $49.17 | $49.17 | $48.24 | $48.68 | $45.17 | 590,839 |
2018-11-30 | $48.00 | $48.55 | $48.00 | $48.47 | $44.97 | 498,004 |
2018-11-29 | $48.03 | $48.24 | $47.80 | $47.99 | $44.53 | 477,047 |
2018-11-28 | $47.51 | $48.13 | $47.47 | $48.13 | $44.66 | 318,825 |
2018-11-27 | $47.67 | $47.72 | $47.42 | $47.58 | $44.15 | 207,664 |
2018-11-26 | $47.71 | $47.87 | $47.52 | $47.78 | $44.33 | 341,882 |
2018-11-23 | $47.25 | $47.69 | $47.12 | $47.44 | $44.02 | 100,651 |
2018-11-21 | $47.38 | $47.78 | $47.17 | $47.37 | $43.95 | 300,237 |
2018-11-20 | $47.45 | $47.69 | $47.18 | $47.32 | $43.91 | 208,599 |
2018-11-19 | $47.91 | $48.15 | $47.51 | $47.79 | $44.34 | 371,120 |
2018-11-16 | $47.66 | $48.03 | $47.60 | $47.94 | $44.48 | 190,868 |
2018-11-15 | $47.18 | $47.69 | $46.86 | $47.69 | $44.25 | 229,958 |
2018-11-14 | $47.90 | $47.91 | $47.14 | $47.35 | $43.93 | 243,654 |
2018-11-13 | $47.73 | $47.90 | $47.53 | $47.68 | $44.24 | 209,294 |
2018-11-12 | $47.82 | $48.11 | $47.53 | $47.61 | $44.18 | 195,711 |
2018-11-09 | $47.81 | $48.00 | $47.63 | $47.87 | $44.42 | 282,179 |
2018-11-08 | $47.88 | $48.02 | $47.66 | $47.93 | $44.47 | 297,559 |
2018-11-07 | $47.65 | $48.01 | $47.40 | $48.00 | $44.54 | 342,443 |
2018-11-06 | $46.95 | $47.43 | $46.93 | $47.43 | $44.01 | 1,580,498 |
2018-11-05 | $46.59 | $47.17 | $46.59 | $47.03 | $43.64 | 393,572 |
2018-11-02 | $46.75 | $46.75 | $46.17 | $46.52 | $43.16 | 184,289 |
2018-11-01 | $46.32 | $46.63 | $46.17 | $46.60 | $43.24 | 699,796 |
2018-10-31 | $46.58 | $46.63 | $46.12 | $46.21 | $42.88 | 428,884 |
2018-10-30 | $46.10 | $46.52 | $46.01 | $46.40 | $43.05 | 274,804 |
2018-10-29 | $46.21 | $46.70 | $45.71 | $46.05 | $42.73 | 240,456 |
2018-10-26 | $46.14 | $46.28 | $45.43 | $45.84 | $42.53 | 268,106 |
2018-10-25 | $46.05 | $46.60 | $45.99 | $46.37 | $43.03 | 187,882 |
2018-10-24 | $46.37 | $46.71 | $46.00 | $46.00 | $42.68 | 125,378 |
2018-10-23 | $46.20 | $46.63 | $45.83 | $46.34 | $43.00 | 231,802 |
2018-10-22 | $47.01 | $47.04 | $46.56 | $46.56 | $43.20 | 147,836 |
2018-10-19 | $46.81 | $47.08 | $46.72 | $46.89 | $43.51 | 122,838 |
2018-10-18 | $46.92 | $47.21 | $46.60 | $46.71 | $43.34 | 144,133 |
2018-10-17 | $46.99 | $47.12 | $46.63 | $47.02 | $43.63 | 117,348 |
2018-10-16 | $46.44 | $47.05 | $46.14 | $47.04 | $43.65 | 309,795 |
2018-10-15 | $45.91 | $46.51 | $45.91 | $46.18 | $42.85 | 227,267 |
2018-10-12 | $46.51 | $46.51 | $45.57 | $45.95 | $42.64 | 184,646 |
2018-10-11 | $47.21 | $47.21 | $46.14 | $46.15 | $42.82 | 292,353 |
2018-10-10 | $47.98 | $48.13 | $47.28 | $47.34 | $43.93 | 159,814 |
2018-10-09 | $48.09 | $48.28 | $47.99 | $48.05 | $44.58 | 331,230 |
2018-10-08 | $47.81 | $48.27 | $47.81 | $48.17 | $44.70 | 229,974 |
2018-10-05 | $47.87 | $48.05 | $47.79 | $47.84 | $44.39 | 148,630 |
2018-10-04 | $47.90 | $47.93 | $47.66 | $47.82 | $44.37 | 151,372 |
2018-10-03 | $48.30 | $48.37 | $47.92 | $48.07 | $44.60 | 136,714 |
2018-10-02 | $48.14 | $48.32 | $48.06 | $48.16 | $44.69 | 176,665 |
2018-10-01 | $48.65 | $48.65 | $48.05 | $48.13 | $44.66 | 166,942 |
2018-09-28 | $48.02 | $48.57 | $48.02 | $48.54 | $45.04 | 95,698 |
2018-09-27 | $48.05 | $48.32 | $48.02 | $48.11 | $44.64 | 109,826 |
2018-09-26 | $48.41 | $48.51 | $47.93 | $47.93 | $44.47 | 135,072 |
2018-09-25 | $48.59 | $48.62 | $48.35 | $48.40 | $44.91 | 206,719 |
2018-09-24 | $48.87 | $49.01 | $48.31 | $48.51 | $45.01 | 94,371 |
2018-09-21 | $49.12 | $49.26 | $49.09 | $49.10 | $45.34 | 65,881 |
2018-09-20 | $48.84 | $49.12 | $48.75 | $49.11 | $45.35 | 85,617 |
2018-09-19 | $49.31 | $49.35 | $48.65 | $48.73 | $45.00 | 148,718 |
2018-09-18 | $49.27 | $49.38 | $49.06 | $49.28 | $45.51 | 126,530 |
2018-09-17 | $49.39 | $49.46 | $49.16 | $49.21 | $45.45 | 148,707 |
2018-09-14 | $49.34 | $49.46 | $49.09 | $49.42 | $45.64 | 92,928 |
2018-09-13 | $49.25 | $49.40 | $49.19 | $49.37 | $45.59 | 150,852 |
2018-09-12 | $49.08 | $49.14 | $48.95 | $49.08 | $45.33 | 138,001 |
2018-09-11 | $48.97 | $49.19 | $48.91 | $49.05 | $45.30 | 80,217 |
2018-09-10 | $49.04 | $49.21 | $49.01 | $49.02 | $45.27 | 86,284 |
2018-09-07 | $49.03 | $49.11 | $48.81 | $48.93 | $45.19 | 84,561 |
2018-09-06 | $49.14 | $49.26 | $49.06 | $49.15 | $45.39 | 117,391 |
2018-09-05 | $48.76 | $49.15 | $48.72 | $49.09 | $45.33 | 91,754 |
2018-09-04 | $49.04 | $49.14 | $48.68 | $48.82 | $45.09 | 325,326 |
2018-08-31 | $48.95 | $49.10 | $48.84 | $49.05 | $45.30 | 83,028 |
2018-08-30 | $49.15 | $49.18 | $48.94 | $48.98 | $45.23 | 79,873 |
2018-08-29 | $49.10 | $49.26 | $48.99 | $49.17 | $45.41 | 104,676 |
2018-08-28 | $49.04 | $49.07 | $48.88 | $49.04 | $45.29 | 142,114 |
2018-08-27 | $49.12 | $49.18 | $48.90 | $48.98 | $45.23 | 146,713 |
2018-08-24 | $48.91 | $49.06 | $48.79 | $49.02 | $45.27 | 113,939 |
2018-08-23 | $48.94 | $49.01 | $48.79 | $48.82 | $45.09 | 385,210 |
2018-08-22 | $49.07 | $49.12 | $48.88 | $48.96 | $45.21 | 125,863 |
2018-08-21 | $49.19 | $49.22 | $49.07 | $49.15 | $45.39 | 185,065 |
2018-08-20 | $49.20 | $49.28 | $49.08 | $49.09 | $45.33 | 101,854 |
2018-08-17 | $48.79 | $49.12 | $48.76 | $49.08 | $45.33 | 119,848 |
2018-08-16 | $48.58 | $48.89 | $48.53 | $48.80 | $45.07 | 104,404 |
2018-08-15 | $48.33 | $48.48 | $48.23 | $48.42 | $44.72 | 195,214 |
2018-08-14 | $48.20 | $48.59 | $48.15 | $48.42 | $44.72 | 364,497 |
2018-08-13 | $48.18 | $48.28 | $47.88 | $48.07 | $44.39 | 117,408 |
2018-08-10 | $48.19 | $48.43 | $48.14 | $48.16 | $44.48 | 104,481 |
2018-08-09 | $48.40 | $48.50 | $48.32 | $48.33 | $44.63 | 90,879 |
2018-08-08 | $48.40 | $48.40 | $48.12 | $48.31 | $44.61 | 739,591 |
2018-08-07 | $48.44 | $48.53 | $48.33 | $48.42 | $44.72 | 156,133 |
2018-08-06 | $48.22 | $48.50 | $48.20 | $48.36 | $44.66 | 164,351 |
2018-08-03 | $47.93 | $48.17 | $47.93 | $48.15 | $44.47 | 117,956 |
2018-08-02 | $47.63 | $48.06 | $47.63 | $47.93 | $44.26 | 80,128 |
2018-08-01 | $47.91 | $48.02 | $47.50 | $47.75 | $44.10 | 94,903 |
2018-07-31 | $47.54 | $48.04 | $47.46 | $47.92 | $44.25 | 89,818 |
2018-07-30 | $47.54 | $47.59 | $47.35 | $47.35 | $43.73 | 101,439 |
2018-07-27 | $47.98 | $47.98 | $47.47 | $47.51 | $43.88 | 48,022 |
2018-07-26 | $47.68 | $48.03 | $47.68 | $47.89 | $44.23 | 107,023 |
2018-07-25 | $47.46 | $47.65 | $47.34 | $47.61 | $43.97 | 98,942 |
2018-07-24 | $47.66 | $47.66 | $47.25 | $47.45 | $43.82 | 209,383 |
2018-07-23 | $47.72 | $47.79 | $47.48 | $47.57 | $43.93 | 71,685 |
2018-07-20 | $47.98 | $47.98 | $47.61 | $47.74 | $44.09 | 139,543 |
2018-07-19 | $47.50 | $48.08 | $47.50 | $47.93 | $44.26 | 93,290 |
2018-07-18 | $47.55 | $47.58 | $47.30 | $47.54 | $43.90 | 163,328 |
2018-07-17 | $47.58 | $47.65 | $47.52 | $47.54 | $43.90 | 94,099 |
2018-07-16 | $47.70 | $47.81 | $47.50 | $47.59 | $43.95 | 95,847 |
2018-07-13 | $47.85 | $47.93 | $47.70 | $47.77 | $44.12 | 62,231 |
2018-07-12 | $47.99 | $48.04 | $47.69 | $47.86 | $44.20 | 78,054 |
2018-07-11 | $47.82 | $48.05 | $47.78 | $47.84 | $44.18 | 209,929 |
2018-07-10 | $47.86 | $47.99 | $47.79 | $47.99 | $44.32 | 138,640 |
2018-07-09 | $48.06 | $48.21 | $47.71 | $47.78 | $44.13 | 148,027 |
2018-07-06 | $47.73 | $48.05 | $47.69 | $47.99 | $44.32 | 152,629 |
2018-07-05 | $47.40 | $47.70 | $47.21 | $47.70 | $44.05 | 146,718 |
2018-07-03 | $47.09 | $47.52 | $47.04 | $47.29 | $43.67 | 93,335 |
2018-07-02 | $46.90 | $47.03 | $46.70 | $47.00 | $43.40 | 176,234 |
2018-06-29 | $47.03 | $47.31 | $46.89 | $47.01 | $43.41 | 205,116 |
2018-06-28 | $46.71 | $47.02 | $46.68 | $46.93 | $43.34 | 105,185 |
2018-06-27 | $46.99 | $47.13 | $46.66 | $46.66 | $43.09 | 130,508 |
2018-06-26 | $47.02 | $47.18 | $46.94 | $46.97 | $43.38 | 267,747 |
2018-06-25 | $47.05 | $47.15 | $46.81 | $47.01 | $43.41 | 152,809 |
2018-06-22 | $47.01 | $47.13 | $46.96 | $47.08 | $43.48 | 79,553 |
2018-06-21 | $47.04 | $47.10 | $46.80 | $46.88 | $43.29 | 73,262 |
2018-06-20 | $47.02 | $47.13 | $46.91 | $47.10 | $43.50 | 86,187 |
2018-06-19 | $46.64 | $46.94 | $46.64 | $46.92 | $43.33 | 248,163 |
2018-06-18 | $46.61 | $46.84 | $46.57 | $46.83 | $43.25 | 154,448 |
2018-06-15 | $46.78 | $47.01 | $46.66 | $46.93 | $43.14 | 74,555 |
2018-06-14 | $46.71 | $46.90 | $46.66 | $46.83 | $43.05 | 224,549 |
2018-06-13 | $46.99 | $47.07 | $46.57 | $46.63 | $42.86 | 82,807 |
2018-06-12 | $46.81 | $46.99 | $46.76 | $46.97 | $43.18 | 94,207 |
2018-06-11 | $46.96 | $47.05 | $46.76 | $46.78 | $43.00 | 96,778 |
2018-06-08 | $46.77 | $47.00 | $46.77 | $47.00 | $43.20 | 128,874 |
2018-06-07 | $46.75 | $46.83 | $46.63 | $46.78 | $43.00 | 64,897 |
2018-06-06 | $46.66 | $46.76 | $46.46 | $46.67 | $42.90 | 98,092 |
2018-06-05 | $46.77 | $46.80 | $46.59 | $46.69 | $42.92 | 71,771 |
2018-06-04 | $46.67 | $46.79 | $46.51 | $46.79 | $43.01 | 88,280 |
2018-06-01 | $46.68 | $46.68 | $46.49 | $46.50 | $42.74 | 69,473 |
2018-05-31 | $46.83 | $46.83 | $46.42 | $46.47 | $42.72 | 157,364 |
2018-05-30 | $46.30 | $47.03 | $46.30 | $46.87 | $43.08 | 97,131 |
2018-05-29 | $46.01 | $46.35 | $46.00 | $46.21 | $42.48 | 193,156 |
2018-05-25 | $46.18 | $46.38 | $46.18 | $46.27 | $42.53 | 62,999 |
2018-05-24 | $46.06 | $46.19 | $45.95 | $46.19 | $42.46 | 63,037 |
2018-05-23 | $45.87 | $46.13 | $45.78 | $46.07 | $42.35 | 74,545 |
2018-05-22 | $45.93 | $46.06 | $45.84 | $45.85 | $42.15 | 114,754 |
2018-05-21 | $45.68 | $45.95 | $45.62 | $45.89 | $42.18 | 190,749 |
2018-05-18 | $45.66 | $45.70 | $45.56 | $45.58 | $41.90 | 134,977 |
2018-05-17 | $45.63 | $45.76 | $45.56 | $45.57 | $41.89 | 62,928 |
2018-05-16 | $45.62 | $45.82 | $45.57 | $45.67 | $41.98 | 94,305 |
2018-05-15 | $45.73 | $45.73 | $45.52 | $45.61 | $41.93 | 123,177 |
2018-05-14 | $46.16 | $46.21 | $45.84 | $45.91 | $42.20 | 108,379 |
2018-05-11 | $46.16 | $46.27 | $46.11 | $46.15 | $42.42 | 177,366 |
2018-05-10 | $45.88 | $46.15 | $45.83 | $46.10 | $42.38 | 63,475 |
2018-05-09 | $45.68 | $45.84 | $45.54 | $45.74 | $42.04 | 87,955 |
2018-05-08 | $45.76 | $45.77 | $45.58 | $45.68 | $41.99 | 77,380 |
2018-05-07 | $45.71 | $45.92 | $45.64 | $45.80 | $42.10 | 78,308 |
2018-05-04 | $45.04 | $45.75 | $45.03 | $45.58 | $41.90 | 134,739 |
2018-05-03 | $44.95 | $45.19 | $44.59 | $45.08 | $41.44 | 110,090 |
2018-05-02 | $45.17 | $45.21 | $44.87 | $44.98 | $41.35 | 114,707 |
2018-05-01 | $45.00 | $45.26 | $44.81 | $45.21 | $41.56 | 405,340 |
2018-04-30 | $45.43 | $45.62 | $45.04 | $45.04 | $41.40 | 181,067 |
2018-04-27 | $45.24 | $45.45 | $45.23 | $45.38 | $41.71 | 81,093 |
2018-04-26 | $45.04 | $45.40 | $44.94 | $45.25 | $41.59 | 65,000 |
2018-04-25 | $44.85 | $45.11 | $44.73 | $44.97 | $41.34 | 83,177 |
2018-04-24 | $45.21 | $45.33 | $44.70 | $44.93 | $41.30 | 51,318 |
2018-04-23 | $45.08 | $45.25 | $44.90 | $45.07 | $41.43 | 84,333 |
2018-04-20 | $45.17 | $45.23 | $44.93 | $45.02 | $41.38 | 108,687 |
2018-04-19 | $45.34 | $45.40 | $44.99 | $45.19 | $41.54 | 79,855 |
2018-04-18 | $45.58 | $45.68 | $45.42 | $45.45 | $41.78 | 112,956 |
2018-04-17 | $45.31 | $45.62 | $45.21 | $45.51 | $41.83 | 139,885 |
2018-04-16 | $44.71 | $45.18 | $44.65 | $45.14 | $41.49 | 107,426 |
2018-04-13 | $44.66 | $44.78 | $44.43 | $44.53 | $40.93 | 108,476 |
2018-04-12 | $44.75 | $44.78 | $44.43 | $44.50 | $40.90 | 126,939 |
2018-04-11 | $44.52 | $44.76 | $44.40 | $44.61 | $41.01 | 68,202 |
2018-04-10 | $44.74 | $44.82 | $44.54 | $44.67 | $41.06 | 100,029 |
2018-04-09 | $44.54 | $44.76 | $44.29 | $44.34 | $40.76 | 91,008 |
2018-04-06 | $44.74 | $44.97 | $44.13 | $44.33 | $40.75 | 143,341 |
2018-04-05 | $44.90 | $45.00 | $44.56 | $44.95 | $41.32 | 86,383 |
2018-04-04 | $44.06 | $44.73 | $44.02 | $44.66 | $41.05 | 118,687 |
2018-04-03 | $44.03 | $44.65 | $43.94 | $44.49 | $40.90 | 158,287 |
2018-04-02 | $44.68 | $44.79 | $43.64 | $43.86 | $40.32 | 311,145 |
2018-03-29 | $44.52 | $44.88 | $44.52 | $44.79 | $41.17 | 82,060 |
2018-03-28 | $44.00 | $44.46 | $44.00 | $44.38 | $40.79 | 395,616 |
2018-03-27 | $44.22 | $44.46 | $43.81 | $43.96 | $40.41 | 118,959 |
2018-03-26 | $43.71 | $44.11 | $43.49 | $44.08 | $40.52 | 293,331 |
2018-03-23 | $44.13 | $44.19 | $43.24 | $43.27 | $39.77 | 192,407 |
2018-03-22 | $44.59 | $44.94 | $44.10 | $44.11 | $40.55 | 103,073 |
2018-03-21 | $44.88 | $45.02 | $44.71 | $44.82 | $41.20 | 86,278 |
2018-03-20 | $44.97 | $45.12 | $44.73 | $44.86 | $41.24 | 148,594 |
2018-03-19 | $45.08 | $45.11 | $44.70 | $44.92 | $41.29 | 68,509 |
2018-03-16 | $45.10 | $45.44 | $45.10 | $45.33 | $41.49 | 50,100 |
2018-03-15 | $45.19 | $45.30 | $44.95 | $45.10 | $41.28 | 47,571 |
2018-03-14 | $45.38 | $45.46 | $45.10 | $45.16 | $41.34 | 222,943 |
2018-03-13 | $45.60 | $45.69 | $45.15 | $45.24 | $41.41 | 127,436 |
2018-03-12 | $45.37 | $45.49 | $45.33 | $45.44 | $41.59 | 98,137 |
2018-03-09 | $44.86 | $45.32 | $44.80 | $45.30 | $41.46 | 128,498 |
2018-03-08 | $44.85 | $44.85 | $44.55 | $44.73 | $40.94 | 122,771 |
2018-03-07 | $44.40 | $44.83 | $44.40 | $44.71 | $40.92 | 277,237 |
2018-03-06 | $44.52 | $44.67 | $44.13 | $44.62 | $40.84 | 93,390 |
2018-03-05 | $43.62 | $44.46 | $43.61 | $44.38 | $40.62 | 137,713 |
2018-03-02 | $43.38 | $43.84 | $43.26 | $43.77 | $40.06 | 76,815 |
2018-03-01 | $43.82 | $44.17 | $43.38 | $43.66 | $39.96 | 162,684 |
2018-02-28 | $44.38 | $44.51 | $43.88 | $43.89 | $40.17 | 236,702 |
2018-02-27 | $44.91 | $44.95 | $44.22 | $44.22 | $40.48 | 199,009 |
2018-02-26 | $44.96 | $44.96 | $44.61 | $44.86 | $41.06 | 306,496 |
2018-02-23 | $44.34 | $44.86 | $44.26 | $44.86 | $41.06 | 120,604 |
2018-02-22 | $44.16 | $44.45 | $44.06 | $44.14 | $40.40 | 119,222 |
2018-02-21 | $44.28 | $44.68 | $43.99 | $43.99 | $40.27 | 107,425 |
2018-02-20 | $44.62 | $44.70 | $44.14 | $44.24 | $40.49 | 566,107 |
2018-02-16 | $44.44 | $44.85 | $44.44 | $44.74 | $40.95 | 157,463 |
2018-02-15 | $44.16 | $44.50 | $43.99 | $44.49 | $40.72 | 247,521 |
2018-02-14 | $43.27 | $44.02 | $43.25 | $43.95 | $40.23 | 255,173 |
2018-02-13 | $43.25 | $43.58 | $42.96 | $43.52 | $39.84 | 191,252 |
2018-02-12 | $43.19 | $43.53 | $42.72 | $43.38 | $39.71 | 230,460 |
2018-02-09 | $42.79 | $43.25 | $42.05 | $43.00 | $39.36 | 285,184 |
2018-02-08 | $43.65 | $43.65 | $42.49 | $42.49 | $38.89 | 215,767 |
2018-02-07 | $43.43 | $43.87 | $43.25 | $43.57 | $39.88 | 144,400 |
2018-02-06 | $42.87 | $43.68 | $42.29 | $43.46 | $39.78 | 391,911 |
2018-02-05 | $44.63 | $44.87 | $43.38 | $43.38 | $39.71 | 312,191 |
2018-02-02 | $45.20 | $45.30 | $44.85 | $44.86 | $41.06 | 168,057 |
2018-02-01 | $45.57 | $45.72 | $45.35 | $45.44 | $41.59 | 144,048 |
2018-01-31 | $45.61 | $45.70 | $45.37 | $45.58 | $41.72 | 210,675 |
2018-01-30 | $45.55 | $45.70 | $45.50 | $45.52 | $41.67 | 154,206 |
2018-01-29 | $46.10 | $46.13 | $45.76 | $45.77 | $41.89 | 345,418 |
2018-01-26 | $46.30 | $46.30 | $45.91 | $46.17 | $42.26 | 160,531 |
2018-01-25 | $45.95 | $46.12 | $45.84 | $46.08 | $42.18 | 170,536 |
2018-01-24 | $45.93 | $46.09 | $45.74 | $45.82 | $41.94 | 234,477 |
2018-01-23 | $45.67 | $45.95 | $45.64 | $45.85 | $41.97 | 201,644 |
2018-01-22 | $45.46 | $45.65 | $45.46 | $45.65 | $41.78 | 210,127 |
2018-01-19 | $45.19 | $45.48 | $45.19 | $45.48 | $41.63 | 181,961 |
2018-01-18 | $45.40 | $45.40 | $45.04 | $45.16 | $41.34 | 220,755 |
2018-01-17 | $45.22 | $45.47 | $45.20 | $45.36 | $41.52 | 190,174 |
2018-01-16 | $45.26 | $45.44 | $45.08 | $45.08 | $41.26 | 233,074 |
2018-01-12 | $45.23 | $45.25 | $45.07 | $45.12 | $41.30 | 239,320 |
2018-01-11 | $44.95 | $45.20 | $44.91 | $45.18 | $41.35 | 233,639 |
2018-01-10 | $45.22 | $45.22 | $44.89 | $44.95 | $41.14 | 262,181 |
2018-01-09 | $45.54 | $45.62 | $45.28 | $45.28 | $41.45 | 172,254 |
2018-01-08 | $45.30 | $45.55 | $45.22 | $45.52 | $41.67 | 399,729 |
2018-01-05 | $45.34 | $45.47 | $45.20 | $45.28 | $41.45 | 192,531 |
2018-01-04 | $45.44 | $45.60 | $45.22 | $45.23 | $41.40 | 261,862 |
2018-01-03 | $45.44 | $45.54 | $45.22 | $45.32 | $41.48 | 376,376 |
2018-01-02 | $45.54 | $45.55 | $45.25 | $45.42 | $41.57 | 173,280 |
2017-12-29 | $45.64 | $45.65 | $45.38 | $45.38 | $41.54 | 235,601 |
2017-12-28 | $45.36 | $45.51 | $45.25 | $45.50 | $41.65 | 158,195 |
2017-12-27 | $45.22 | $45.40 | $45.22 | $45.26 | $41.43 | 137,245 |
2017-12-26 | $45.20 | $45.36 | $45.19 | $45.21 | $41.38 | 69,548 |
2017-12-22 | $45.20 | $45.27 | $45.11 | $45.22 | $41.39 | 284,523 |
2017-12-21 | $45.40 | $45.50 | $45.13 | $45.16 | $41.34 | 113,381 |
2017-12-20 | $45.50 | $45.59 | $45.32 | $45.34 | $41.50 | 160,243 |
2017-12-19 | $45.82 | $45.88 | $45.42 | $45.45 | $41.60 | 168,393 |
2017-12-18 | $45.90 | $46.11 | $45.78 | $45.84 | $41.96 | 515,185 |
2017-12-15 | $45.92 | $46.41 | $45.92 | $46.19 | $41.85 | 136,183 |
2017-12-14 | $46.09 | $46.14 | $45.78 | $45.82 | $41.51 | 143,795 |
2017-12-13 | $46.17 | $46.26 | $46.04 | $46.08 | $41.75 | 110,801 |
2017-12-12 | $46.40 | $46.41 | $46.13 | $46.13 | $41.79 | 93,394 |
2017-12-11 | $46.48 | $46.52 | $46.30 | $46.37 | $42.01 | 463,240 |
2017-12-08 | $46.46 | $46.55 | $46.33 | $46.48 | $42.11 | 183,088 |
2017-12-07 | $46.14 | $46.42 | $46.09 | $46.39 | $42.03 | 99,799 |
2017-12-06 | $46.23 | $46.32 | $46.12 | $46.16 | $41.82 | 88,289 |
2017-12-05 | $46.61 | $46.61 | $46.18 | $46.21 | $41.86 | 79,553 |
2017-12-04 | $46.71 | $46.85 | $46.50 | $46.54 | $42.16 | 137,169 |
2017-12-01 | $46.61 | $46.70 | $45.80 | $46.42 | $42.05 | 139,109 |
2017-11-30 | $46.42 | $46.71 | $46.39 | $46.59 | $42.21 | 307,882 |
2017-11-29 | $46.10 | $46.37 | $46.05 | $46.27 | $41.92 | 249,225 |
2017-11-28 | $45.85 | $46.09 | $45.81 | $46.09 | $41.76 | 107,984 |
2017-11-27 | $45.76 | $45.87 | $45.73 | $45.73 | $41.43 | 126,523 |
2017-11-24 | $45.69 | $45.72 | $45.63 | $45.71 | $41.41 | 17,351 |
2017-11-22 | $45.69 | $45.73 | $45.55 | $45.59 | $41.30 | 97,671 |
2017-11-21 | $45.61 | $45.69 | $45.58 | $45.66 | $41.37 | 93,119 |
2017-11-20 | $45.45 | $45.46 | $45.30 | $45.46 | $41.19 | 91,548 |
2017-11-17 | $45.37 | $45.44 | $45.27 | $45.39 | $41.12 | 93,942 |
2017-11-16 | $45.30 | $45.51 | $45.21 | $45.46 | $41.19 | 83,755 |
2017-11-15 | $45.25 | $45.34 | $45.08 | $45.19 | $40.94 | 170,569 |
2017-11-14 | $45.11 | $45.38 | $45.11 | $45.38 | $41.11 | 95,556 |
2017-11-13 | $45.00 | $45.23 | $44.95 | $45.16 | $40.91 | 68,779 |
2017-11-10 | $45.07 | $45.13 | $44.99 | $45.07 | $40.83 | 92,805 |
2017-11-09 | $45.16 | $45.26 | $44.98 | $45.15 | $40.90 | 122,593 |
2017-11-08 | $45.24 | $45.40 | $45.18 | $45.32 | $41.06 | 331,363 |
2017-11-07 | $45.33 | $45.43 | $45.19 | $45.28 | $41.02 | 184,407 |
2017-11-06 | $45.20 | $45.35 | $45.17 | $45.27 | $41.01 | 65,983 |
2017-11-03 | $44.78 | $45.19 | $44.78 | $45.15 | $40.90 | 101,877 |
2017-11-02 | $44.78 | $45.07 | $44.76 | $44.86 | $40.64 | 81,863 |
2017-11-01 | $45.19 | $45.19 | $44.71 | $44.79 | $40.58 | 160,538 |
2017-10-31 | $44.89 | $45.08 | $44.83 | $45.03 | $40.80 | 88,262 |
2017-10-30 | $45.04 | $45.09 | $44.80 | $44.85 | $40.63 | 158,339 |
2017-10-27 | $44.97 | $45.11 | $44.78 | $45.10 | $40.86 | 83,352 |
2017-10-26 | $44.89 | $45.03 | $44.82 | $44.95 | $40.72 | 94,235 |
2017-10-25 | $44.92 | $44.95 | $44.54 | $44.82 | $40.61 | 111,038 |
2017-10-24 | $44.98 | $45.07 | $44.87 | $44.96 | $40.73 | 121,285 |
2017-10-23 | $45.05 | $45.16 | $44.90 | $44.91 | $40.68 | 80,688 |
2017-10-20 | $45.00 | $45.01 | $44.92 | $45.00 | $40.77 | 87,602 |
2017-10-19 | $44.62 | $44.85 | $44.62 | $44.85 | $40.63 | 79,791 |
2017-10-18 | $44.66 | $44.87 | $44.66 | $44.73 | $40.52 | 88,059 |
2017-10-17 | $44.68 | $44.76 | $44.59 | $44.65 | $40.45 | 100,673 |
2017-10-16 | $44.75 | $44.79 | $44.65 | $44.69 | $40.49 | 87,786 |
2017-10-13 | $44.85 | $44.94 | $44.69 | $44.72 | $40.51 | 119,775 |
2017-10-12 | $44.57 | $44.81 | $44.57 | $44.73 | $40.52 | 78,671 |
2017-10-11 | $44.53 | $44.60 | $44.50 | $44.60 | $40.41 | 87,714 |
2017-10-10 | $44.45 | $44.57 | $44.41 | $44.49 | $40.31 | 76,637 |
2017-10-09 | $44.51 | $44.59 | $44.33 | $44.37 | $40.20 | 71,644 |
2017-10-06 | $44.52 | $44.52 | $44.33 | $44.47 | $40.29 | 70,714 |
2017-10-05 | $44.52 | $44.71 | $44.45 | $44.51 | $40.32 | 163,366 |
2017-10-04 | $44.33 | $44.46 | $44.27 | $44.44 | $40.26 | 147,840 |
2017-10-03 | $44.22 | $44.34 | $44.11 | $44.33 | $40.16 | 90,103 |
2017-10-02 | $43.89 | $44.20 | $43.89 | $44.18 | $40.03 | 251,089 |
2017-09-29 | $43.94 | $43.96 | $43.84 | $43.89 | $39.76 | 135,138 |
2017-09-28 | $43.86 | $43.92 | $43.60 | $43.91 | $39.78 | 116,303 |
2017-09-27 | $43.86 | $43.87 | $43.50 | $43.81 | $39.69 | 137,902 |
2017-09-26 | $43.75 | $43.84 | $43.68 | $43.70 | $39.59 | 75,084 |
2017-09-25 | $43.59 | $43.74 | $43.51 | $43.70 | $39.59 | 138,503 |
2017-09-22 | $43.60 | $43.69 | $43.56 | $43.59 | $39.49 | 81,673 |
2017-09-21 | $43.67 | $43.74 | $43.62 | $43.62 | $39.52 | 79,198 |
2017-09-20 | $43.65 | $43.75 | $43.57 | $43.64 | $39.54 | 105,958 |
2017-09-19 | $43.67 | $43.68 | $43.56 | $43.58 | $39.48 | 70,425 |
2017-09-18 | $43.66 | $43.74 | $43.57 | $43.66 | $39.55 | 81,743 |
2017-09-15 | $43.66 | $43.80 | $43.59 | $43.78 | $39.51 | 98,078 |
2017-09-14 | $43.61 | $43.71 | $43.50 | $43.71 | $39.45 | 74,023 |
2017-09-13 | $43.77 | $43.77 | $43.60 | $43.63 | $39.38 | 151,817 |
2017-09-12 | $43.95 | $43.95 | $43.66 | $43.77 | $39.50 | 157,463 |
2017-09-11 | $43.61 | $43.91 | $43.61 | $43.84 | $39.57 | 85,988 |
2017-09-08 | $42.98 | $43.48 | $42.94 | $43.36 | $39.13 | 73,793 |
2017-09-07 | $43.12 | $43.19 | $42.89 | $43.05 | $38.85 | 81,725 |
2017-09-06 | $43.22 | $43.32 | $43.09 | $43.12 | $38.92 | 74,052 |
2017-09-05 | $43.64 | $43.70 | $43.08 | $43.14 | $38.93 | 157,199 |
2017-09-01 | $43.65 | $43.69 | $43.59 | $43.59 | $39.34 | 100,840 |
2017-08-31 | $43.37 | $43.57 | $43.34 | $43.54 | $39.29 | 77,869 |
2017-08-30 | $43.01 | $43.25 | $42.95 | $43.18 | $38.97 | 84,896 |
2017-08-29 | $43.06 | $43.19 | $43.02 | $43.08 | $38.88 | 117,314 |
2017-08-28 | $43.35 | $43.41 | $43.12 | $43.20 | $38.99 | 82,552 |
2017-08-25 | $43.23 | $43.40 | $43.21 | $43.30 | $39.08 | 121,897 |
2017-08-24 | $43.41 | $43.41 | $43.11 | $43.12 | $38.92 | 69,443 |
2017-08-23 | $43.26 | $43.36 | $43.20 | $43.30 | $39.08 | 90,440 |
2017-08-22 | $43.08 | $43.43 | $43.08 | $43.43 | $39.20 | 101,210 |
2017-08-21 | $42.93 | $43.08 | $42.77 | $43.03 | $38.83 | 112,690 |
2017-08-18 | $43.06 | $43.06 | $42.86 | $42.93 | $38.74 | 184,793 |
2017-08-17 | $43.54 | $43.64 | $43.06 | $43.07 | $38.87 | 128,446 |
2017-08-16 | $43.51 | $43.69 | $43.51 | $43.59 | $39.34 | 89,417 |
2017-08-15 | $43.64 | $43.64 | $43.44 | $43.47 | $39.23 | 73,853 |
2017-08-14 | $43.39 | $43.69 | $43.39 | $43.56 | $39.31 | 135,108 |
2017-08-11 | $43.19 | $43.23 | $43.06 | $43.19 | $38.98 | 131,168 |
2017-08-10 | $43.50 | $43.62 | $43.22 | $43.24 | $39.02 | 105,821 |
2017-08-09 | $43.69 | $43.73 | $43.51 | $43.59 | $39.34 | 111,518 |
2017-08-08 | $43.77 | $43.94 | $43.70 | $43.80 | $39.53 | 85,472 |
2017-08-07 | $43.84 | $43.89 | $43.75 | $43.80 | $39.53 | 100,205 |
2017-08-04 | $43.76 | $43.83 | $43.67 | $43.83 | $39.55 | 57,911 |
2017-08-03 | $43.76 | $43.78 | $43.65 | $43.78 | $39.51 | 72,553 |
2017-08-02 | $43.93 | $43.93 | $43.63 | $43.74 | $39.48 | 222,816 |
2017-08-01 | $43.94 | $44.04 | $43.84 | $44.02 | $39.73 | 117,901 |
2017-07-31 | $43.92 | $43.92 | $43.71 | $43.83 | $39.56 | 68,352 |
2017-07-28 | $43.83 | $43.86 | $43.72 | $43.84 | $39.57 | 52,994 |
2017-07-27 | $44.03 | $44.03 | $43.82 | $43.90 | $39.62 | 80,115 |
2017-07-26 | $44.19 | $44.21 | $43.99 | $44.00 | $39.71 | 102,313 |
2017-07-25 | $44.16 | $44.23 | $44.05 | $44.19 | $39.88 | 93,155 |
2017-07-24 | $43.98 | $44.07 | $43.93 | $44.00 | $39.71 | 75,827 |
2017-07-21 | $43.88 | $44.00 | $43.77 | $44.00 | $39.71 | 83,824 |
2017-07-20 | $43.97 | $43.99 | $43.84 | $43.90 | $39.62 | 61,616 |
2017-07-19 | $43.65 | $43.92 | $43.63 | $43.92 | $39.64 | 112,094 |
2017-07-18 | $43.54 | $43.61 | $43.45 | $43.59 | $39.34 | 81,369 |
2017-07-17 | $43.50 | $43.70 | $43.41 | $43.63 | $39.38 | 104,827 |
2017-07-14 | $43.47 | $43.64 | $43.43 | $43.50 | $39.26 | 98,922 |
2017-07-13 | $43.45 | $43.46 | $43.20 | $43.34 | $39.11 | 84,517 |
2017-07-12 | $43.28 | $43.58 | $43.28 | $43.44 | $39.20 | 79,171 |
2017-07-11 | $43.09 | $43.15 | $42.84 | $43.11 | $38.91 | 145,235 |
2017-07-10 | $43.29 | $43.36 | $43.06 | $43.08 | $38.88 | 193,001 |
2017-07-07 | $42.98 | $43.37 | $42.98 | $43.29 | $39.07 | 150,799 |
2017-07-06 | $43.24 | $43.24 | $42.92 | $42.98 | $38.79 | 159,109 |
2017-07-05 | $43.53 | $43.53 | $43.26 | $43.39 | $39.16 | 235,918 |
2017-07-03 | $43.43 | $43.70 | $43.43 | $43.57 | $39.32 | 170,602 |
2017-06-30 | $43.31 | $43.43 | $43.24 | $43.27 | $39.05 | 74,609 |
2017-06-29 | $43.60 | $43.60 | $43.09 | $43.27 | $39.05 | 165,868 |
2017-06-28 | $43.72 | $43.81 | $43.54 | $43.65 | $39.39 | 83,750 |
2017-06-27 | $43.71 | $43.78 | $43.42 | $43.42 | $39.19 | 134,890 |
2017-06-26 | $43.67 | $43.82 | $43.64 | $43.77 | $39.50 | 141,056 |
2017-06-23 | $43.51 | $43.74 | $43.51 | $43.59 | $39.34 | 48,025 |
2017-06-22 | $43.57 | $43.63 | $43.42 | $43.55 | $39.30 | 86,226 |
2017-06-21 | $43.88 | $43.89 | $43.59 | $43.64 | $39.38 | 81,607 |
2017-06-20 | $44.03 | $44.09 | $43.76 | $43.82 | $39.55 | 67,042 |
2017-06-19 | $44.12 | $44.17 | $44.02 | $44.11 | $39.81 | 165,774 |
2017-06-16 | $43.93 | $44.04 | $43.78 | $44.04 | $39.75 | 106,174 |
2017-06-15 | $43.78 | $44.11 | $43.78 | $44.08 | $39.65 | 173,552 |
2017-06-14 | $44.06 | $44.18 | $43.89 | $44.06 | $39.63 | 116,100 |
2017-06-13 | $43.79 | $43.97 | $43.67 | $43.97 | $39.55 | 174,706 |
2017-06-12 | $43.54 | $43.67 | $43.51 | $43.65 | $39.26 | 135,331 |
2017-06-09 | $43.39 | $43.62 | $43.36 | $43.54 | $39.16 | 104,206 |
2017-06-08 | $43.36 | $43.42 | $43.16 | $43.38 | $39.02 | 151,936 |
2017-06-07 | $43.26 | $43.42 | $43.24 | $43.35 | $38.99 | 125,078 |
2017-06-06 | $43.36 | $43.50 | $43.20 | $43.23 | $38.89 | 138,959 |
2017-06-05 | $43.78 | $43.78 | $43.48 | $43.49 | $39.12 | 111,845 |
2017-06-02 | $43.72 | $43.90 | $43.62 | $43.77 | $39.37 | 82,258 |
2017-06-01 | $43.23 | $43.59 | $43.07 | $43.59 | $39.21 | 81,733 |
2017-05-31 | $42.99 | $43.18 | $42.81 | $43.13 | $38.80 | 114,900 |
2017-05-30 | $42.95 | $42.98 | $42.77 | $42.92 | $38.61 | 82,596 |
2017-05-26 | $43.10 | $43.15 | $42.94 | $42.99 | $38.67 | 192,837 |
2017-05-25 | $43.02 | $43.19 | $43.01 | $43.12 | $38.79 | 66,625 |
2017-05-24 | $42.79 | $42.95 | $42.79 | $42.90 | $38.59 | 45,052 |
2017-05-23 | $42.69 | $42.81 | $42.56 | $42.76 | $38.46 | 180,414 |
2017-05-22 | $42.46 | $42.63 | $42.46 | $42.56 | $38.28 | 123,731 |
2017-05-19 | $42.10 | $42.45 | $41.95 | $42.39 | $38.13 | 96,063 |
2017-05-18 | $41.83 | $42.12 | $41.67 | $41.99 | $37.77 | 89,746 |
2017-05-17 | $41.87 | $42.02 | $41.65 | $41.90 | $37.69 | 191,303 |
2017-05-16 | $42.38 | $42.38 | $42.09 | $42.15 | $37.91 | 114,589 |
2017-05-15 | $42.17 | $42.45 | $42.17 | $42.28 | $38.03 | 348,112 |
2017-05-12 | $42.22 | $42.23 | $42.08 | $42.13 | $37.90 | 205,918 |
2017-05-11 | $42.35 | $42.35 | $42.02 | $42.26 | $38.01 | 117,175 |
2017-05-10 | $42.22 | $42.50 | $42.17 | $42.43 | $38.17 | 112,402 |
2017-05-09 | $42.58 | $42.58 | $42.15 | $42.25 | $38.00 | 183,990 |
2017-05-08 | $42.85 | $42.85 | $42.43 | $42.54 | $38.26 | 81,875 |
2017-05-05 | $42.65 | $42.78 | $42.55 | $42.78 | $38.48 | 452,722 |
2017-05-04 | $42.47 | $42.55 | $42.27 | $42.52 | $38.25 | 108,238 |
2017-05-03 | $42.57 | $42.57 | $42.31 | $42.44 | $38.17 | 185,349 |
2017-05-02 | $42.77 | $42.82 | $42.53 | $42.62 | $38.34 | 113,610 |
2017-05-01 | $42.82 | $42.87 | $42.59 | $42.80 | $38.50 | 141,877 |
2017-04-28 | $43.13 | $43.13 | $42.68 | $42.72 | $38.43 | 97,773 |
2017-04-27 | $43.03 | $43.25 | $43.02 | $43.14 | $38.80 | 106,603 |
2017-04-26 | $43.03 | $43.24 | $42.93 | $43.03 | $38.71 | 94,720 |
2017-04-25 | $43.04 | $43.19 | $42.97 | $43.01 | $38.69 | 145,233 |
2017-04-24 | $43.95 | $43.95 | $42.74 | $42.90 | $38.59 | 124,072 |
2017-04-21 | $42.71 | $42.81 | $42.64 | $42.72 | $38.43 | 94,790 |
2017-04-20 | $42.63 | $42.77 | $42.48 | $42.68 | $38.39 | 173,258 |
2017-04-19 | $42.61 | $42.67 | $42.49 | $42.54 | $38.26 | 112,663 |
2017-04-18 | $42.38 | $42.56 | $42.36 | $42.52 | $38.25 | 108,249 |
2017-04-17 | $42.09 | $42.50 | $42.06 | $42.48 | $38.21 | 127,392 |
2017-04-13 | $42.29 | $42.29 | $41.96 | $41.97 | $37.75 | 159,004 |
2017-04-12 | $42.54 | $42.54 | $42.25 | $42.30 | $38.05 | 161,472 |
2017-04-11 | $42.20 | $42.54 | $42.16 | $42.53 | $38.26 | 74,722 |
2017-04-10 | $42.13 | $42.31 | $42.06 | $42.25 | $38.00 | 69,110 |
2017-04-07 | $42.15 | $42.24 | $42.02 | $42.12 | $37.89 | 158,572 |
2017-04-06 | $42.09 | $42.23 | $41.89 | $42.19 | $37.95 | 79,872 |
2017-04-05 | $42.35 | $42.41 | $42.01 | $42.06 | $37.83 | 129,525 |
2017-04-04 | $42.12 | $42.31 | $42.12 | $42.22 | $37.98 | 142,854 |
2017-04-03 | $42.38 | $42.47 | $42.09 | $42.17 | $37.93 | 232,736 |
2017-03-31 | $42.31 | $42.47 | $42.24 | $42.32 | $38.07 | 73,104 |
2017-03-30 | $42.12 | $42.30 | $42.10 | $42.30 | $38.05 | 78,584 |
2017-03-29 | $42.15 | $42.19 | $41.99 | $42.16 | $37.92 | 119,943 |
2017-03-28 | $41.91 | $42.21 | $41.83 | $42.15 | $37.91 | 211,031 |
2017-03-27 | $41.96 | $42.07 | $41.82 | $42.04 | $37.81 | 96,170 |
2017-03-24 | $42.34 | $42.44 | $42.09 | $42.18 | $37.94 | 80,629 |
2017-03-23 | $42.11 | $42.52 | $42.01 | $42.21 | $37.97 | 108,615 |
2017-03-22 | $42.10 | $42.13 | $41.86 | $42.11 | $37.88 | 114,305 |
2017-03-21 | $42.54 | $42.62 | $42.06 | $42.08 | $37.85 | 120,753 |
2017-03-20 | $42.60 | $42.61 | $42.37 | $42.43 | $38.17 | 138,724 |
2017-03-17 | $42.50 | $42.66 | $42.38 | $42.59 | $38.31 | 124,116 |
2017-03-16 | $42.62 | $42.68 | $42.35 | $42.40 | $38.14 | 129,580 |
2017-03-15 | $42.23 | $42.69 | $42.10 | $42.58 | $38.30 | 147,231 |
2017-03-14 | $42.03 | $42.09 | $41.91 | $42.02 | $37.80 | 79,907 |
2017-03-13 | $42.01 | $42.14 | $41.94 | $42.10 | $37.87 | 97,573 |
2017-03-10 | $42.02 | $42.08 | $41.80 | $41.96 | $37.74 | 120,088 |
2017-03-09 | $42.02 | $42.13 | $41.73 | $41.81 | $37.61 | 124,731 |
2017-03-08 | $42.29 | $42.33 | $41.98 | $41.99 | $37.77 | 178,587 |
2017-03-07 | $42.41 | $42.41 | $42.25 | $42.32 | $38.07 | 195,557 |
2017-03-06 | $42.55 | $42.62 | $42.35 | $42.44 | $38.17 | 363,176 |
2017-03-03 | $42.64 | $42.75 | $42.45 | $42.72 | $38.43 | 197,872 |
2017-03-02 | $42.91 | $42.93 | $42.67 | $42.69 | $38.40 | 154,422 |
2017-03-01 | $42.76 | $43.08 | $42.71 | $42.96 | $38.64 | 302,634 |
2017-02-28 | $42.83 | $43.25 | $42.60 | $42.61 | $38.33 | 225,184 |
2017-02-27 | $42.75 | $42.93 | $42.66 | $42.87 | $38.56 | 172,320 |
2017-02-24 | $42.52 | $42.74 | $42.44 | $42.74 | $38.44 | 124,431 |
2017-02-23 | $42.63 | $42.71 | $42.45 | $42.61 | $38.33 | 118,318 |
2017-02-22 | $42.55 | $42.56 | $42.32 | $42.51 | $38.24 | 144,769 |
2017-02-21 | $42.25 | $42.59 | $42.17 | $42.58 | $38.30 | 168,880 |
2017-02-17 | $42.13 | $42.23 | $41.98 | $42.21 | $37.97 | 162,343 |
2017-02-16 | $41.95 | $42.20 | $41.95 | $42.18 | $37.94 | 118,309 |
2017-02-15 | $41.76 | $41.91 | $41.64 | $41.89 | $37.68 | 148,260 |
2017-02-14 | $41.84 | $41.92 | $41.70 | $41.87 | $37.66 | 232,306 |
2017-02-13 | $41.92 | $41.99 | $41.78 | $41.88 | $37.67 | 207,539 |
2017-02-10 | $41.62 | $41.83 | $41.49 | $41.80 | $37.60 | 294,882 |
2017-02-09 | $41.45 | $41.55 | $41.41 | $41.55 | $37.37 | 99,831 |
2017-02-08 | $41.32 | $41.43 | $41.19 | $41.41 | $37.25 | 160,395 |
2017-02-07 | $41.42 | $41.48 | $41.25 | $41.32 | $37.17 | 134,084 |
2017-02-06 | $41.38 | $41.46 | $41.29 | $41.33 | $37.18 | 188,709 |
2017-02-03 | $41.26 | $41.46 | $41.21 | $41.45 | $37.28 | 237,912 |
2017-02-02 | $40.75 | $41.07 | $40.75 | $41.03 | $36.91 | 123,577 |
2017-02-01 | $41.16 | $41.27 | $40.69 | $40.78 | $36.68 | 213,358 |
2017-01-31 | $40.80 | $41.13 | $40.80 | $41.07 | $36.94 | 153,914 |
2017-01-30 | $40.95 | $40.95 | $40.66 | $40.87 | $36.76 | 151,613 |
2017-01-27 | $41.39 | $41.48 | $41.02 | $41.09 | $36.96 | 177,462 |
2017-01-26 | $41.45 | $41.45 | $41.28 | $41.35 | $37.19 | 198,746 |
2017-01-25 | $41.38 | $41.48 | $41.29 | $41.35 | $37.19 | 221,671 |
2017-01-24 | $41.09 | $41.36 | $41.06 | $41.27 | $37.12 | 539,414 |
2017-01-23 | $40.88 | $41.01 | $40.80 | $40.98 | $36.86 | 421,222 |
2017-01-20 | $40.80 | $40.95 | $40.78 | $40.89 | $36.78 | 312,745 |
2017-01-19 | $41.02 | $41.02 | $40.56 | $40.69 | $36.60 | 136,790 |
2017-01-18 | $40.90 | $41.06 | $40.85 | $41.01 | $36.89 | 180,549 |
2017-01-17 | $40.89 | $41.05 | $40.78 | $40.88 | $36.77 | 154,637 |
2017-01-13 | $40.83 | $41.02 | $40.83 | $40.93 | $36.82 | 144,263 |
2017-01-12 | $40.74 | $40.77 | $40.32 | $40.76 | $36.66 | 150,360 |
2017-01-11 | $40.66 | $40.79 | $40.64 | $40.74 | $36.65 | 130,095 |
2017-01-10 | $40.65 | $40.82 | $40.56 | $40.64 | $36.56 | 88,712 |
2017-01-09 | $41.03 | $41.03 | $40.57 | $40.60 | $36.52 | 165,877 |
2017-01-06 | $41.05 | $41.19 | $40.93 | $41.02 | $36.90 | 184,881 |
2017-01-05 | $41.15 | $41.20 | $40.94 | $41.05 | $36.92 | 147,284 |
2017-01-04 | $40.70 | $41.25 | $40.70 | $41.22 | $37.08 | 744,349 |
2017-01-03 | $40.88 | $40.88 | $40.42 | $40.63 | $36.55 | 385,967 |
2016-12-30 | $40.69 | $40.78 | $40.53 | $40.61 | $36.53 | 163,200 |
2016-12-29 | $40.39 | $40.60 | $40.39 | $40.57 | $36.49 | 86,208 |
2016-12-28 | $40.68 | $40.68 | $40.28 | $40.33 | $36.28 | 227,555 |
2016-12-27 | $40.60 | $40.73 | $40.55 | $40.64 | $36.56 | 127,843 |
2016-12-23 | $40.54 | $40.57 | $40.48 | $40.54 | $36.47 | 103,039 |
2016-12-22 | $40.52 | $40.58 | $40.29 | $40.51 | $36.44 | 198,760 |
2016-12-21 | $40.75 | $40.89 | $40.52 | $40.53 | $36.46 | 98,443 |
2016-12-20 | $40.74 | $40.81 | $40.64 | $40.76 | $36.66 | 387,036 |
2016-12-19 | $40.49 | $41.14 | $40.48 | $40.67 | $36.58 | 98,355 |
2016-12-16 | $40.19 | $40.69 | $40.19 | $40.35 | $36.29 | 153,396 |
2016-12-15 | $40.50 | $40.79 | $40.40 | $40.51 | $36.11 | 124,101 |
2016-12-14 | $41.12 | $41.22 | $40.45 | $40.45 | $36.05 | 120,329 |
2016-12-13 | $41.19 | $41.28 | $40.88 | $41.09 | $36.62 | 122,600 |
2016-12-12 | $40.92 | $41.04 | $40.85 | $41.01 | $36.55 | 352,765 |
2016-12-09 | $40.95 | $41.02 | $40.84 | $40.94 | $36.49 | 208,030 |
2016-12-08 | $40.44 | $40.95 | $40.32 | $40.88 | $36.44 | 173,407 |
2016-12-07 | $40.01 | $40.50 | $40.00 | $40.47 | $36.07 | 194,368 |
2016-12-06 | $39.80 | $39.96 | $39.66 | $39.94 | $35.60 | 125,154 |
2016-12-05 | $39.68 | $39.73 | $39.56 | $39.71 | $35.39 | 178,523 |
2016-12-02 | $39.44 | $39.71 | $39.41 | $39.53 | $35.23 | 102,846 |
2016-12-01 | $39.64 | $39.64 | $39.24 | $39.39 | $35.11 | 148,365 |
2016-11-30 | $40.11 | $40.26 | $39.61 | $39.61 | $35.31 | 192,975 |
2016-11-29 | $39.91 | $40.28 | $39.91 | $40.17 | $35.80 | 122,560 |
2016-11-28 | $39.87 | $40.01 | $39.84 | $39.90 | $35.56 | 89,687 |
2016-11-25 | $39.68 | $39.90 | $39.68 | $39.85 | $35.52 | 47,873 |
2016-11-23 | $39.44 | $39.64 | $39.44 | $39.62 | $35.31 | 321,700 |
2016-11-22 | $39.34 | $39.65 | $39.34 | $39.62 | $35.31 | 214,186 |
2016-11-21 | $39.28 | $39.38 | $39.18 | $39.29 | $35.02 | 327,254 |
2016-11-18 | $39.13 | $39.24 | $39.03 | $39.07 | $34.82 | 187,748 |
2016-11-17 | $39.07 | $39.21 | $38.98 | $39.04 | $34.80 | 388,024 |
2016-11-16 | $38.94 | $39.03 | $38.80 | $38.97 | $34.73 | 138,462 |
2016-11-15 | $38.94 | $39.02 | $38.80 | $38.95 | $34.72 | 129,872 |
2016-11-14 | $38.52 | $38.84 | $38.35 | $38.84 | $34.62 | 167,027 |
2016-11-11 | $38.20 | $38.40 | $38.00 | $38.36 | $34.19 | 135,402 |
2016-11-10 | $38.47 | $38.47 | $37.88 | $38.03 | $33.90 | 326,366 |
2016-11-09 | $37.90 | $38.45 | $37.69 | $38.34 | $34.17 | 182,957 |
2016-11-08 | $38.01 | $38.49 | $38.01 | $38.40 | $34.23 | 109,571 |
2016-11-07 | $37.97 | $38.10 | $37.81 | $38.08 | $33.94 | 166,015 |
2016-11-04 | $37.59 | $37.69 | $37.46 | $37.46 | $33.39 | 172,754 |
2016-11-03 | $37.42 | $37.68 | $37.36 | $37.43 | $33.36 | 61,150 |
2016-11-02 | $37.63 | $37.75 | $37.44 | $37.45 | $33.38 | 170,024 |
2016-11-01 | $38.30 | $38.30 | $37.61 | $37.68 | $33.58 | 167,920 |
2016-10-31 | $37.94 | $38.26 | $37.85 | $38.24 | $34.08 | 84,698 |
2016-10-28 | $37.68 | $37.94 | $37.65 | $37.72 | $33.62 | 85,057 |
2016-10-27 | $38.23 | $38.23 | $37.59 | $37.69 | $33.59 | 113,550 |
2016-10-26 | $38.18 | $38.22 | $37.97 | $38.08 | $33.94 | 80,345 |
2016-10-25 | $38.34 | $38.34 | $38.13 | $38.24 | $34.08 | 59,243 |
2016-10-24 | $38.45 | $38.60 | $38.29 | $38.35 | $34.18 | 366,877 |
2016-10-21 | $38.19 | $38.25 | $38.04 | $38.23 | $34.08 | 120,602 |
2016-10-20 | $38.45 | $38.52 | $38.19 | $38.28 | $34.12 | 154,131 |
2016-10-19 | $38.41 | $38.51 | $38.33 | $38.46 | $34.28 | 67,487 |
2016-10-18 | $38.57 | $38.57 | $38.35 | $38.42 | $34.24 | 127,299 |
2016-10-17 | $38.28 | $38.40 | $38.27 | $38.28 | $34.12 | 123,365 |
2016-10-14 | $38.33 | $38.44 | $38.18 | $38.22 | $34.07 | 101,515 |
2016-10-13 | $37.95 | $38.31 | $37.89 | $38.19 | $34.04 | 81,609 |
2016-10-12 | $37.75 | $38.11 | $37.75 | $38.05 | $33.91 | 137,956 |
2016-10-11 | $38.12 | $38.12 | $37.64 | $37.72 | $33.62 | 106,150 |
2016-10-10 | $38.10 | $38.33 | $38.10 | $38.21 | $34.06 | 134,273 |
2016-10-07 | $38.19 | $38.21 | $37.82 | $37.97 | $33.84 | 160,096 |
2016-10-06 | $37.92 | $38.13 | $37.77 | $38.06 | $33.92 | 148,313 |
2016-10-05 | $38.45 | $38.45 | $38.04 | $38.04 | $33.91 | 156,331 |
2016-10-04 | $38.52 | $38.53 | $37.91 | $38.26 | $34.10 | 178,289 |
2016-10-03 | $38.77 | $38.77 | $38.34 | $38.44 | $34.26 | 458,953 |
2016-09-30 | $38.99 | $39.06 | $38.77 | $38.85 | $34.63 | 108,520 |
2016-09-29 | $39.31 | $39.35 | $38.80 | $38.87 | $34.65 | 151,205 |
2016-09-28 | $39.15 | $39.37 | $39.02 | $39.37 | $35.09 | 120,861 |
2016-09-27 | $39.32 | $39.36 | $39.11 | $39.15 | $34.90 | 84,985 |
2016-09-26 | $39.29 | $39.45 | $39.14 | $39.29 | $35.02 | 115,160 |
2016-09-23 | $39.61 | $39.61 | $39.30 | $39.42 | $35.14 | 91,861 |
2016-09-22 | $39.36 | $39.68 | $39.36 | $39.64 | $35.33 | 110,837 |
2016-09-21 | $38.75 | $39.16 | $38.51 | $39.13 | $34.88 | 285,968 |
2016-09-20 | $38.86 | $38.91 | $38.62 | $38.62 | $34.42 | 89,696 |
2016-09-19 | $38.45 | $38.69 | $38.43 | $38.62 | $34.42 | 103,280 |
2016-09-16 | $38.30 | $38.37 | $38.11 | $38.31 | $34.15 | 83,602 |
2016-09-15 | $38.26 | $38.56 | $38.19 | $38.52 | $34.20 | 85,839 |
2016-09-14 | $38.38 | $38.43 | $38.17 | $38.25 | $33.96 | 104,438 |
2016-09-13 | $38.82 | $38.82 | $38.18 | $38.30 | $34.00 | 284,361 |
2016-09-12 | $38.41 | $39.01 | $38.41 | $38.95 | $34.58 | 154,301 |
2016-09-09 | $39.52 | $39.52 | $38.57 | $38.57 | $34.24 | 170,520 |
2016-09-08 | $39.99 | $39.99 | $39.76 | $39.77 | $35.31 | 187,951 |
2016-09-07 | $39.85 | $40.05 | $39.74 | $40.03 | $35.54 | 86,986 |
2016-09-06 | $39.86 | $39.87 | $39.70 | $39.83 | $35.36 | 160,938 |
2016-09-02 | $39.52 | $39.83 | $39.52 | $39.78 | $35.32 | 105,755 |
2016-09-01 | $39.41 | $39.43 | $39.19 | $39.36 | $34.95 | 137,594 |
2016-08-31 | $39.38 | $39.45 | $39.21 | $39.38 | $34.96 | 112,630 |
2016-08-30 | $39.53 | $39.55 | $39.28 | $39.40 | $34.98 | 98,346 |
2016-08-29 | $39.22 | $39.53 | $39.22 | $39.46 | $35.03 | 283,199 |
2016-08-26 | $39.49 | $39.67 | $38.97 | $39.16 | $34.77 | 103,992 |
2016-08-25 | $39.28 | $39.53 | $39.28 | $39.41 | $34.99 | 98,999 |
2016-08-24 | $39.43 | $39.62 | $39.18 | $39.27 | $34.87 | 152,245 |
2016-08-23 | $39.62 | $39.63 | $39.42 | $39.43 | $35.01 | 115,961 |
2016-08-22 | $39.27 | $39.75 | $39.21 | $39.38 | $34.96 | 141,091 |
2016-08-19 | $39.26 | $39.26 | $39.13 | $39.26 | $34.86 | 78,444 |
2016-08-18 | $39.14 | $39.35 | $39.11 | $39.35 | $34.94 | 140,877 |
2016-08-17 | $38.95 | $39.11 | $38.77 | $39.09 | $34.71 | 170,968 |
2016-08-16 | $39.37 | $39.37 | $38.98 | $38.98 | $34.61 | 172,671 |
2016-08-15 | $39.46 | $39.59 | $39.38 | $39.41 | $34.99 | 96,501 |
2016-08-12 | $39.36 | $39.62 | $39.35 | $39.41 | $34.99 | 151,011 |
2016-08-11 | $39.73 | $39.73 | $39.38 | $39.43 | $35.01 | 173,008 |
2016-08-10 | $39.63 | $39.66 | $39.52 | $39.61 | $35.17 | 122,203 |
2016-08-09 | $39.57 | $39.59 | $39.44 | $39.58 | $35.14 | 162,690 |
2016-08-08 | $39.52 | $39.61 | $39.46 | $39.49 | $35.06 | 180,744 |
2016-08-05 | $39.62 | $39.62 | $39.49 | $39.56 | $35.12 | 118,677 |
2016-08-04 | $39.53 | $39.60 | $39.46 | $39.46 | $35.03 | 229,070 |
2016-08-03 | $39.58 | $39.58 | $39.35 | $39.44 | $35.02 | 92,770 |
2016-08-02 | $39.93 | $39.93 | $39.51 | $39.54 | $35.11 | 244,094 |
2016-08-01 | $39.96 | $40.02 | $39.78 | $39.89 | $35.42 | 183,388 |
2016-07-29 | $39.80 | $40.10 | $39.77 | $39.92 | $35.44 | 536,733 |
2016-07-28 | $39.49 | $39.86 | $39.47 | $39.78 | $35.32 | 246,059 |
2016-07-27 | $39.66 | $39.68 | $39.33 | $39.50 | $35.07 | 130,776 |
2016-07-26 | $39.70 | $39.78 | $39.51 | $39.61 | $35.17 | 131,980 |
2016-07-25 | $39.75 | $39.80 | $39.57 | $39.64 | $35.19 | 260,906 |
2016-07-22 | $39.54 | $39.80 | $39.51 | $39.72 | $35.27 | 114,779 |
2016-07-21 | $39.40 | $39.46 | $39.27 | $39.40 | $34.98 | 202,024 |
2016-07-20 | $39.54 | $39.59 | $39.37 | $39.46 | $35.03 | 257,823 |
2016-07-19 | $39.30 | $39.39 | $39.26 | $39.39 | $34.97 | 123,569 |
2016-07-18 | $39.41 | $40.16 | $39.25 | $39.28 | $34.87 | 119,592 |
2016-07-15 | $39.53 | $39.59 | $39.25 | $39.36 | $34.95 | 303,109 |
2016-07-14 | $39.75 | $39.75 | $39.39 | $39.42 | $35.00 | 203,750 |
2016-07-13 | $39.65 | $39.72 | $39.50 | $39.57 | $35.13 | 117,915 |
2016-07-12 | $39.65 | $39.65 | $39.40 | $39.49 | $35.06 | 383,414 |
2016-07-11 | $39.61 | $39.61 | $39.33 | $39.50 | $35.07 | 684,142 |
2016-07-08 | $39.30 | $39.36 | $39.10 | $39.34 | $34.93 | 279,038 |
2016-07-07 | $39.28 | $39.28 | $38.81 | $38.90 | $34.54 | 206,148 |
2016-07-06 | $39.09 | $39.17 | $38.91 | $39.15 | $34.76 | 265,098 |
2016-07-05 | $39.01 | $39.11 | $38.87 | $39.06 | $34.68 | 168,825 |
2016-07-01 | $39.22 | $39.33 | $38.95 | $39.02 | $34.64 | 312,757 |
2016-06-30 | $38.26 | $39.15 | $38.26 | $39.15 | $34.76 | 409,309 |
2016-06-29 | $38.22 | $38.32 | $38.12 | $38.30 | $34.00 | 319,417 |
2016-06-28 | $37.45 | $37.84 | $37.41 | $37.83 | $33.59 | 422,100 |
2016-06-27 | $37.38 | $37.41 | $36.93 | $37.27 | $33.09 | 127,504 |
2016-06-24 | $37.56 | $37.98 | $37.22 | $37.63 | $33.41 | 280,495 |
2016-06-23 | $38.20 | $38.32 | $38.09 | $38.32 | $34.02 | 230,338 |
2016-06-22 | $38.04 | $38.06 | $37.83 | $37.86 | $33.61 | 333,899 |
2016-06-21 | $37.96 | $38.03 | $37.82 | $37.93 | $33.68 | 117,872 |
2016-06-20 | $37.96 | $38.07 | $37.78 | $37.83 | $33.59 | 76,011 |
2016-06-17 | $37.86 | $37.86 | $37.42 | $37.63 | $33.41 | 105,779 |
2016-06-16 | $37.66 | $38.52 | $37.55 | $38.52 | $34.08 | 97,001 |
2016-06-15 | $38.00 | $38.00 | $37.74 | $37.79 | $33.44 | 138,383 |
2016-06-14 | $37.90 | $37.92 | $37.71 | $37.86 | $33.50 | 99,810 |
2016-06-13 | $38.10 | $38.34 | $37.83 | $37.87 | $33.51 | 169,838 |
2016-06-10 | $38.30 | $38.35 | $38.05 | $38.15 | $33.76 | 253,717 |
2016-06-09 | $38.18 | $38.46 | $38.17 | $38.40 | $33.98 | 233,120 |
2016-06-08 | $38.10 | $38.28 | $37.99 | $38.24 | $33.83 | 293,814 |
2016-06-07 | $37.95 | $38.09 | $37.93 | $37.99 | $33.61 | 144,335 |
2016-06-06 | $37.99 | $38.05 | $37.74 | $37.89 | $33.52 | 161,325 |
2016-06-03 | $37.92 | $38.09 | $37.68 | $37.90 | $33.53 | 97,782 |
2016-06-02 | $37.81 | $37.89 | $37.60 | $37.89 | $33.53 | 103,323 |
2016-06-01 | $37.61 | $37.78 | $37.56 | $37.76 | $33.41 | 125,692 |
2016-05-31 | $37.79 | $37.82 | $37.57 | $37.68 | $33.34 | 147,895 |
2016-05-27 | $37.43 | $37.71 | $37.43 | $37.71 | $33.37 | 104,123 |
2016-05-26 | $37.43 | $37.47 | $37.32 | $37.41 | $33.10 | 72,897 |
2016-05-25 | $37.50 | $37.50 | $37.18 | $37.28 | $32.99 | 109,428 |
2016-05-24 | $37.02 | $37.36 | $37.00 | $37.36 | $33.06 | 151,641 |
2016-05-23 | $36.95 | $36.95 | $36.70 | $36.73 | $32.50 | 92,396 |
2016-05-20 | $36.66 | $36.94 | $36.62 | $36.86 | $32.62 | 100,823 |
2016-05-19 | $36.53 | $36.56 | $36.24 | $36.53 | $32.32 | 86,980 |
2016-05-18 | $36.72 | $37.04 | $36.50 | $36.70 | $32.47 | 264,288 |
2016-05-17 | $37.28 | $37.28 | $36.57 | $36.71 | $32.48 | 117,221 |
2016-05-16 | $37.09 | $37.39 | $37.05 | $37.31 | $33.01 | 163,117 |
2016-05-13 | $37.24 | $37.24 | $36.88 | $37.01 | $32.75 | 59,195 |
2016-05-12 | $37.20 | $37.36 | $37.07 | $37.26 | $32.97 | 249,665 |
2016-05-11 | $37.36 | $37.36 | $37.06 | $37.06 | $32.79 | 118,385 |
2016-05-10 | $37.24 | $37.35 | $37.17 | $37.35 | $33.05 | 176,590 |
2016-05-09 | $36.95 | $37.15 | $36.94 | $37.05 | $32.78 | 215,268 |
2016-05-06 | $36.69 | $36.94 | $36.60 | $36.93 | $32.68 | 256,977 |
2016-05-05 | $36.77 | $36.90 | $36.71 | $36.77 | $32.53 | 196,853 |
2016-05-04 | $36.44 | $36.79 | $36.44 | $36.70 | $32.47 | 147,134 |
2016-05-03 | $36.73 | $36.73 | $36.37 | $36.57 | $32.36 | 83,720 |
2016-05-02 | $36.65 | $36.86 | $36.58 | $36.83 | $32.59 | 134,794 |
2016-04-29 | $36.63 | $36.63 | $36.23 | $36.44 | $32.24 | 77,984 |
2016-04-28 | $37.26 | $37.26 | $36.55 | $36.62 | $32.40 | 161,626 |
2016-04-27 | $36.92 | $36.92 | $36.64 | $36.85 | $32.60 | 129,909 |
2016-04-26 | $36.81 | $36.97 | $36.71 | $36.85 | $32.61 | 73,937 |
2016-04-25 | $36.53 | $36.68 | $36.48 | $36.68 | $32.45 | 78,059 |
2016-04-22 | $36.49 | $36.68 | $36.43 | $36.65 | $32.43 | 101,647 |
2016-04-21 | $37.01 | $37.01 | $36.34 | $36.37 | $32.18 | 178,291 |
2016-04-20 | $37.24 | $37.25 | $36.89 | $36.95 | $32.69 | 93,067 |
2016-04-19 | $37.20 | $37.22 | $37.05 | $37.14 | $32.86 | 186,027 |
2016-04-18 | $36.87 | $37.09 | $36.81 | $37.06 | $32.79 | 81,579 |
2016-04-15 | $36.82 | $36.97 | $36.80 | $36.95 | $32.69 | 67,317 |
2016-04-14 | $36.89 | $36.93 | $36.66 | $36.73 | $32.50 | 149,228 |
2016-04-13 | $36.78 | $36.88 | $36.61 | $36.87 | $32.62 | 183,816 |
2016-04-12 | $36.38 | $36.63 | $36.33 | $36.58 | $32.37 | 139,153 |
2016-04-11 | $36.53 | $36.58 | $36.27 | $36.32 | $32.14 | 66,725 |
2016-04-08 | $36.44 | $36.54 | $36.32 | $36.40 | $32.21 | 52,729 |
2016-04-07 | $36.37 | $36.42 | $36.07 | $36.20 | $32.03 | 67,473 |
2016-04-06 | $36.33 | $36.51 | $36.21 | $36.51 | $32.30 | 83,839 |
2016-04-05 | $36.54 | $36.57 | $36.31 | $36.34 | $32.15 | 188,384 |
2016-04-04 | $37.03 | $37.14 | $36.71 | $36.75 | $32.52 | 93,875 |
2016-04-01 | $36.56 | $37.01 | $36.34 | $37.01 | $32.75 | 173,278 |
2016-03-31 | $36.87 | $36.87 | $36.71 | $36.76 | $32.53 | 87,816 |
2016-03-30 | $37.09 | $37.09 | $36.79 | $36.84 | $32.60 | 273,352 |
2016-03-29 | $36.20 | $36.82 | $36.20 | $36.82 | $32.58 | 89,650 |
2016-03-28 | $36.11 | $36.26 | $36.01 | $36.21 | $32.04 | 188,085 |
2016-03-24 | $36.01 | $36.01 | $35.80 | $36.00 | $31.85 | 151,877 |
2016-03-23 | $36.15 | $36.25 | $36.04 | $36.08 | $31.92 | 104,776 |
2016-03-22 | $36.01 | $36.27 | $36.00 | $36.19 | $32.02 | 169,924 |
2016-03-21 | $36.24 | $36.24 | $36.06 | $36.13 | $31.97 | 148,952 |
2016-03-18 | $36.14 | $36.22 | $36.00 | $36.02 | $31.87 | 129,115 |
2016-03-17 | $35.89 | $36.19 | $35.78 | $36.14 | $31.93 | 180,013 |
2016-03-16 | $35.52 | $35.85 | $35.47 | $35.79 | $31.62 | 151,797 |
2016-03-15 | $35.37 | $35.55 | $35.37 | $35.50 | $31.37 | 139,627 |
2016-03-14 | $36.10 | $36.10 | $35.36 | $35.52 | $31.38 | 107,062 |
2016-03-11 | $35.41 | $35.59 | $35.35 | $35.58 | $31.44 | 100,502 |
2016-03-10 | $35.24 | $35.31 | $34.78 | $35.08 | $31.00 | 115,528 |
2016-03-09 | $35.13 | $35.20 | $35.01 | $35.11 | $31.02 | 75,549 |
2016-03-08 | $35.87 | $35.87 | $34.94 | $35.00 | $30.92 | 117,735 |
2016-03-07 | $35.11 | $35.22 | $35.01 | $35.21 | $31.11 | 73,591 |
2016-03-04 | $35.15 | $35.21 | $34.94 | $35.18 | $31.08 | 180,315 |
2016-03-03 | $34.89 | $35.07 | $34.77 | $35.07 | $30.99 | 140,384 |
2016-03-02 | $34.80 | $34.90 | $34.62 | $34.90 | $30.84 | 63,132 |
2016-03-01 | $34.34 | $34.71 | $34.30 | $34.69 | $30.65 | 86,814 |
2016-02-29 | $34.36 | $34.41 | $34.11 | $34.15 | $30.17 | 46,333 |
2016-02-26 | $34.57 | $34.57 | $34.20 | $34.27 | $30.28 | 80,752 |
2016-02-25 | $33.95 | $34.35 | $33.95 | $34.35 | $30.35 | 140,452 |
2016-02-24 | $33.55 | $33.91 | $33.43 | $33.88 | $29.94 | 109,272 |
2016-02-23 | $33.88 | $33.96 | $33.71 | $33.74 | $29.81 | 113,033 |
2016-02-22 | $34.09 | $34.15 | $33.92 | $33.96 | $30.01 | 180,847 |
2016-02-19 | $33.67 | $33.80 | $33.55 | $33.75 | $29.82 | 142,160 |
2016-02-18 | $33.67 | $33.73 | $33.47 | $33.67 | $29.75 | 1,602,519 |
2016-02-17 | $33.42 | $33.63 | $33.42 | $33.49 | $29.59 | 236,111 |
2016-02-16 | $33.32 | $33.32 | $33.07 | $33.27 | $29.40 | 66,680 |
2016-02-12 | $32.73 | $33.37 | $32.66 | $32.87 | $29.04 | 96,703 |
2016-02-11 | $32.44 | $32.65 | $32.36 | $32.46 | $28.68 | 93,573 |
2016-02-10 | $32.99 | $33.21 | $32.87 | $32.87 | $29.04 | 49,472 |
2016-02-09 | $32.43 | $33.01 | $32.43 | $32.82 | $29.00 | 300,352 |
2016-02-08 | $33.02 | $33.27 | $32.32 | $32.74 | $28.93 | 81,995 |
2016-02-05 | $33.46 | $33.47 | $32.99 | $33.01 | $29.17 | 45,446 |
2016-02-04 | $33.42 | $33.64 | $33.32 | $33.47 | $29.57 | 67,944 |
2016-02-03 | $33.49 | $33.60 | $33.07 | $33.52 | $29.62 | 109,492 |
2016-02-02 | $33.41 | $33.41 | $33.14 | $33.25 | $29.38 | 140,211 |
2016-02-01 | $33.36 | $33.75 | $33.30 | $33.58 | $29.67 | 79,446 |
2016-01-29 | $32.84 | $33.54 | $32.84 | $33.54 | $29.63 | 113,038 |
2016-01-28 | $32.91 | $32.91 | $32.57 | $32.66 | $28.86 | 28,813 |
2016-01-27 | $32.74 | $32.87 | $32.35 | $32.51 | $28.72 | 39,288 |
2016-01-26 | $32.18 | $32.75 | $32.18 | $32.74 | $28.93 | 51,520 |
2016-01-25 | $32.54 | $32.54 | $32.07 | $32.09 | $28.35 | 57,381 |
2016-01-22 | $32.05 | $32.54 | $32.05 | $32.54 | $28.75 | 32,869 |
2016-01-21 | $31.97 | $32.12 | $31.66 | $31.80 | $28.10 | 103,069 |
2016-01-20 | $32.17 | $32.17 | $31.09 | $31.80 | $28.10 | 274,631 |
2016-01-19 | $32.55 | $32.55 | $32.15 | $32.32 | $28.56 | 53,338 |
2016-01-15 | $31.94 | $32.85 | $31.71 | $32.13 | $28.39 | 67,245 |
2016-01-14 | $32.39 | $32.69 | $32.17 | $32.58 | $28.78 | 40,501 |
2016-01-13 | $32.91 | $32.97 | $32.21 | $32.25 | $28.49 | 111,434 |
2016-01-12 | $32.99 | $32.99 | $32.57 | $32.87 | $29.04 | 107,774 |
2016-01-11 | $32.77 | $32.90 | $32.58 | $32.80 | $28.98 | 50,266 |
2016-01-08 | $33.22 | $33.22 | $32.68 | $32.70 | $28.89 | 72,148 |
2016-01-07 | $33.31 | $33.35 | $33.01 | $33.05 | $29.20 | 49,841 |
2016-01-06 | $33.52 | $33.71 | $33.52 | $33.63 | $29.71 | 13,483 |
2016-01-05 | $33.68 | $33.82 | $33.48 | $33.77 | $29.84 | 48,871 |
2016-01-04 | $33.76 | $33.76 | $33.31 | $33.54 | $29.63 | 127,740 |
2015-12-31 | $34.43 | $34.45 | $34.01 | $34.01 | $30.05 | 17,085 |
2015-12-30 | $34.68 | $34.68 | $34.45 | $34.45 | $30.44 | 24,345 |
2015-12-29 | $34.55 | $34.65 | $34.48 | $34.58 | $30.55 | 23,917 |
2015-12-28 | $34.12 | $34.34 | $34.01 | $34.34 | $30.34 | 16,358 |
2015-12-24 | $34.20 | $34.21 | $34.01 | $34.21 | $30.23 | 32,036 |
2015-12-23 | $34.07 | $34.12 | $33.99 | $34.12 | $30.15 | 30,505 |
2015-12-22 | $33.73 | $33.92 | $33.57 | $33.79 | $29.86 | 48,737 |
2015-12-21 | $33.65 | $33.65 | $33.31 | $33.49 | $29.59 | 82,747 |
2015-12-18 | $33.79 | $33.79 | $33.40 | $33.45 | $29.56 | 23,300 |
2015-12-17 | $34.52 | $34.52 | $34.09 | $34.13 | $29.93 | 32,667 |
2015-12-16 | $34.22 | $34.39 | $34.01 | $34.36 | $30.14 | 12,614 |
2015-12-15 | $33.93 | $34.06 | $33.89 | $33.99 | $29.81 | 21,488 |
2015-12-14 | $33.74 | $33.78 | $33.46 | $33.65 | $29.51 | 20,379 |
2015-12-11 | $33.79 | $33.91 | $33.62 | $33.68 | $29.54 | 29,296 |
2015-12-10 | $35.17 | $35.20 | $33.89 | $33.97 | $29.79 | 29,742 |
2015-12-09 | $34.41 | $34.61 | $33.98 | $34.04 | $29.85 | 19,870 |
2015-12-08 | $34.50 | $34.58 | $34.32 | $34.48 | $30.24 | 18,354 |
2015-12-07 | $34.88 | $34.88 | $34.53 | $34.67 | $30.40 | 59,231 |
2015-12-04 | $34.46 | $34.87 | $34.46 | $34.87 | $30.58 | 33,441 |
2015-12-03 | $34.98 | $34.98 | $34.24 | $34.34 | $30.11 | 31,138 |
2015-12-02 | $35.35 | $35.35 | $34.83 | $34.84 | $30.55 | 32,059 |
2015-12-01 | $35.26 | $35.31 | $35.10 | $35.31 | $30.96 | 24,765 |
2015-11-30 | $35.25 | $35.28 | $35.00 | $35.01 | $30.70 | 15,470 |
2015-11-27 | $35.01 | $35.22 | $35.01 | $35.15 | $30.82 | 20,000 |
2015-11-25 | $35.00 | $35.03 | $34.87 | $34.97 | $30.67 | 18,341 |
2015-11-24 | $34.83 | $34.97 | $34.59 | $34.92 | $30.62 | 18,840 |
2015-11-23 | $34.90 | $35.00 | $34.78 | $34.88 | $30.59 | 19,559 |
2015-11-20 | $34.72 | $34.86 | $34.68 | $34.81 | $30.53 | 12,534 |
2015-11-19 | $34.56 | $34.64 | $34.48 | $34.60 | $30.34 | 35,068 |
2015-11-18 | $34.17 | $34.45 | $34.04 | $34.45 | $30.21 | 24,195 |
2015-11-17 | $34.18 | $34.25 | $34.01 | $34.04 | $29.85 | 25,417 |
2015-11-16 | $33.59 | $34.00 | $33.59 | $33.97 | $29.79 | 8,775 |
2015-11-13 | $33.88 | $33.88 | $33.61 | $33.66 | $29.51 | 8,088 |
2015-11-12 | $34.38 | $34.38 | $33.91 | $33.91 | $29.74 | 26,544 |
2015-11-11 | $34.44 | $34.56 | $34.42 | $34.50 | $30.25 | 14,964 |
2015-11-10 | $34.16 | $34.41 | $34.15 | $34.41 | $30.18 | 13,118 |
2015-11-09 | $34.39 | $34.39 | $33.96 | $34.15 | $29.95 | 13,424 |
2015-11-06 | $34.76 | $34.76 | $34.33 | $34.42 | $30.18 | 11,585 |
2015-11-05 | $34.70 | $34.78 | $34.56 | $34.72 | $30.45 | 6,544 |
2015-11-04 | $34.75 | $34.79 | $34.61 | $34.65 | $30.39 | 16,833 |
2015-11-03 | $34.87 | $34.87 | $34.64 | $34.76 | $30.48 | 18,135 |
2015-11-02 | $34.48 | $34.84 | $34.30 | $34.79 | $30.51 | 55,069 |
2015-10-30 | $34.62 | $34.62 | $34.39 | $34.44 | $30.20 | 17,276 |
2015-10-29 | $34.78 | $34.78 | $34.50 | $34.62 | $30.36 | 6,423 |
2015-10-28 | $34.36 | $34.56 | $34.26 | $34.53 | $30.28 | 12,442 |
2015-10-27 | $34.32 | $34.36 | $34.11 | $34.25 | $30.04 | 21,995 |
2015-10-26 | $34.44 | $34.44 | $34.30 | $34.36 | $30.13 | 20,439 |
2015-10-23 | $34.48 | $34.51 | $34.21 | $34.39 | $30.16 | 28,864 |
2015-10-22 | $34.10 | $34.33 | $34.10 | $34.21 | $30.00 | 43,458 |
2015-10-21 | $34.96 | $34.96 | $33.88 | $33.91 | $29.74 | 20,537 |
2015-10-20 | $34.08 | $34.18 | $34.03 | $34.14 | $29.94 | 14,542 |
2015-10-19 | $33.81 | $34.02 | $33.81 | $34.00 | $29.82 | 13,851 |
2015-10-16 | $33.85 | $33.87 | $33.73 | $33.85 | $29.68 | 11,713 |
2015-10-15 | $33.59 | $33.71 | $33.36 | $33.71 | $29.56 | 16,313 |
2015-10-14 | $33.71 | $33.81 | $33.40 | $33.40 | $29.29 | 15,104 |
2015-10-13 | $33.99 | $34.01 | $33.68 | $33.68 | $29.54 | 13,537 |
2015-10-12 | $33.89 | $33.95 | $33.88 | $33.89 | $29.72 | 6,680 |
2015-10-09 | $33.90 | $33.90 | $33.65 | $33.78 | $29.63 | 10,245 |
2015-10-08 | $33.43 | $33.78 | $33.32 | $33.72 | $29.57 | 12,759 |
2015-10-07 | $33.22 | $33.42 | $33.12 | $33.41 | $29.30 | 61,855 |
2015-10-06 | $33.28 | $33.28 | $32.97 | $33.05 | $28.98 | 28,181 |
2015-10-05 | $32.90 | $33.28 | $32.90 | $33.25 | $29.16 | 19,922 |
2015-10-02 | $32.10 | $32.71 | $32.05 | $32.71 | $28.69 | 7,904 |
2015-10-01 | $32.55 | $32.55 | $32.15 | $32.40 | $28.41 | 18,529 |
2015-09-30 | $32.50 | $32.50 | $32.17 | $32.41 | $28.42 | 22,273 |
2015-09-29 | $32.20 | $32.27 | $32.05 | $32.18 | $28.22 | 23,864 |
2015-09-28 | $32.31 | $32.31 | $32.05 | $32.20 | $28.24 | 25,232 |
2015-09-25 | $32.88 | $32.95 | $32.61 | $32.63 | $28.61 | 10,160 |
2015-09-24 | $32.43 | $32.69 | $32.43 | $32.69 | $28.67 | 5,985 |
2015-09-23 | $32.71 | $32.84 | $32.69 | $32.76 | $28.73 | 9,213 |
2015-09-22 | $32.93 | $32.93 | $32.62 | $32.75 | $28.72 | 7,500 |
2015-09-21 | $33.01 | $33.36 | $33.01 | $33.09 | $29.02 | 14,830 |
2015-09-18 | $32.90 | $33.13 | $32.80 | $32.81 | $28.77 | 7,960 |
2015-09-17 | $33.35 | $33.69 | $33.30 | $33.30 | $29.06 | 8,706 |
2015-09-16 | $33.05 | $33.31 | $33.05 | $33.30 | $29.06 | 17,909 |
2015-09-15 | $32.70 | $33.03 | $32.70 | $33.01 | $28.81 | 3,765 |
2015-09-14 | $32.81 | $32.81 | $32.65 | $32.65 | $28.49 | 7,332 |
2015-09-11 | $32.44 | $32.73 | $32.40 | $32.71 | $28.54 | 6,239 |
2015-09-10 | $32.21 | $32.77 | $32.21 | $32.44 | $28.31 | 14,184 |
2015-09-09 | $32.97 | $32.97 | $32.35 | $32.35 | $28.23 | 7,799 |
2015-09-08 | $32.35 | $32.64 | $32.35 | $32.64 | $28.49 | 3,297 |
2015-09-04 | $32.10 | $32.24 | $31.95 | $31.99 | $27.92 | 6,921 |
2015-09-03 | $32.39 | $32.61 | $32.39 | $32.48 | $28.34 | 8,958 |
2015-09-02 | $31.97 | $32.16 | $31.90 | $32.16 | $28.06 | 14,609 |
2015-09-01 | $32.22 | $32.29 | $31.79 | $31.93 | $27.86 | 25,456 |
2015-08-31 | $32.83 | $32.92 | $32.66 | $32.66 | $28.50 | 6,732 |
2015-08-28 | $32.91 | $33.01 | $32.85 | $33.01 | $28.81 | 9,095 |
2015-08-27 | $32.70 | $33.04 | $32.51 | $32.91 | $28.72 | 15,395 |
2015-08-26 | $32.18 | $32.42 | $31.70 | $32.37 | $28.25 | 12,282 |
Invesco S&P MidCap Low Volatility ETF (XMLV) News Headlines
Recent Invesco S&P MidCap Low Volatility ETF (XMLV) News
Similar Companies to Invesco S&P MidCap Low Volatility ETF (XMLV) 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 | -- | -- | -- |