Invesco S&P MidCap Momentum ETF (XMMO) Exchange: NYSE ARCA
Data as of April 24, 2024
$107.14 ($-0.69) -0.64%
Invesco S&P MidCap Momentum ETF - Daily Information
Click for more stock information on Invesco S&P MidCap Momentum ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $108.42 |
Previous Close | $107.14 |
High | $108.67 |
Low | $106.86 |
Adjusted Open | $108.42 |
Previous Adjusted Close | $107.14 |
Adjusted High | $108.67 |
Adjusted Low | $106.86 |
About Invesco S&P MidCap Momentum ETF (XMMO)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of constituents of the S&P MidCap 400® Index (the “Parent Index”) that have the highest “momentum score.” In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum style” of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on upward price movements of the security as compared to other eligible securities within the Parent Index. In selecting constituent securities for the Underlying Index, the Index Provider first calculates the momentum score of each stock in the Parent Index by evaluating the percentage change in the stock’s price over the last 12 months, excluding the most recent month, and applying an adjustment based on the security’s volatility over that period. Approximately 80 of the securities with the highest momentum score are included in the Underlying Index. The Underlying Index uses a modified market capitalization-weighted strategy and weights securities by multiplying each security’s market capitalization and momentum score, subject to security and sector constraints. As of June 30, 2020, the Underlying Index was comprised of 73 constituents with market capitalizations ranging from $1.9 billion to $14.0 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total 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.
Invest in Invesco S&P MidCap Momentum ETF (XMMO)
Historical Stock Data for Invesco S&P MidCap Momentum ETF (XMMO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-18 | $108.42 | $108.67 | $106.86 | $107.14 | $107.14 | 187,838 |
2024-04-17 | $109.50 | $109.50 | $107.37 | $107.83 | $107.83 | 96,954 |
2024-04-16 | $108.85 | $109.37 | $107.89 | $108.83 | $108.83 | 134,828 |
2024-04-15 | $111.61 | $112.07 | $108.93 | $109.24 | $109.24 | 89,120 |
2024-04-12 | $111.10 | $111.60 | $110.07 | $110.54 | $110.54 | 103,251 |
2024-04-11 | $112.03 | $112.35 | $111.22 | $112.10 | $112.10 | 112,957 |
2024-04-10 | $111.24 | $112.41 | $110.66 | $111.70 | $111.70 | 116,668 |
2024-04-09 | $114.86 | $114.86 | $111.83 | $113.21 | $113.21 | 105,103 |
2024-04-08 | $114.75 | $114.91 | $113.98 | $114.37 | $114.37 | 126,257 |
2024-04-05 | $112.31 | $114.65 | $112.31 | $114.21 | $114.21 | 125,672 |
2024-04-04 | $115.02 | $115.25 | $111.99 | $112.38 | $112.38 | 190,960 |
2024-04-03 | $112.89 | $114.35 | $112.70 | $113.95 | $113.95 | 129,232 |
2024-04-02 | $114.00 | $114.11 | $112.51 | $113.20 | $113.20 | 1,266,141 |
2024-04-01 | $115.08 | $116.53 | $114.32 | $114.64 | $114.64 | 608,950 |
2024-03-28 | $114.93 | $115.45 | $114.61 | $114.86 | $114.86 | 99,728 |
2024-03-27 | $114.70 | $114.93 | $113.90 | $114.69 | $114.69 | 474,533 |
2024-03-26 | $115.11 | $115.18 | $113.99 | $114.14 | $114.14 | 297,047 |
2024-03-25 | $114.85 | $115.14 | $114.35 | $114.35 | $114.35 | 1,855,389 |
2024-03-22 | $115.15 | $115.15 | $113.84 | $114.45 | $114.45 | 124,706 |
2024-03-21 | $113.91 | $115.09 | $113.61 | $114.73 | $114.73 | 206,013 |
2024-03-20 | $111.29 | $113.02 | $111.11 | $112.77 | $112.77 | 107,244 |
2024-03-19 | $110.27 | $111.30 | $110.02 | $111.20 | $111.20 | 100,951 |
2024-03-18 | $111.00 | $111.33 | $110.25 | $110.45 | $110.45 | 115,570 |
2024-03-15 | $111.38 | $111.69 | $110.50 | $110.77 | $110.67 | 64,708 |
2024-03-14 | $113.15 | $113.48 | $110.75 | $111.68 | $111.57 | 182,589 |
2024-03-13 | $112.21 | $113.18 | $111.94 | $112.97 | $112.86 | 140,378 |
2024-03-12 | $110.75 | $112.31 | $110.25 | $112.08 | $111.97 | 127,465 |
2024-03-11 | $111.27 | $111.27 | $109.12 | $110.11 | $110.01 | 85,442 |
2024-03-08 | $114.15 | $114.44 | $111.14 | $111.74 | $111.63 | 141,886 |
2024-03-07 | $112.43 | $113.03 | $111.93 | $113.03 | $112.92 | 155,455 |
2024-03-06 | $112.20 | $112.43 | $111.01 | $111.45 | $111.34 | 165,431 |
2024-03-05 | $110.45 | $110.67 | $109.28 | $110.53 | $110.43 | 109,003 |
2024-03-04 | $110.12 | $112.07 | $110.00 | $110.84 | $110.73 | 162,551 |
2024-03-01 | $107.10 | $108.10 | $106.83 | $107.82 | $107.72 | 119,860 |
2024-02-29 | $105.81 | $106.82 | $105.57 | $106.74 | $106.64 | 140,043 |
2024-02-28 | $104.75 | $105.51 | $104.48 | $105.25 | $105.15 | 195,202 |
2024-02-27 | $105.43 | $105.43 | $104.49 | $105.24 | $105.14 | 72,379 |
2024-02-26 | $104.87 | $105.46 | $104.62 | $105.08 | $104.98 | 105,591 |
2024-02-23 | $105.73 | $106.15 | $103.87 | $104.73 | $104.63 | 192,599 |
2024-02-22 | $103.35 | $106.13 | $103.26 | $105.86 | $105.76 | 179,872 |
2024-02-21 | $101.54 | $101.79 | $100.54 | $101.16 | $101.06 | 318,879 |
2024-02-20 | $101.99 | $101.99 | $100.42 | $101.82 | $101.72 | 2,273,655 |
2024-02-16 | $105.99 | $106.57 | $102.64 | $102.75 | $102.65 | 824,143 |
2024-02-15 | $103.60 | $105.70 | $103.60 | $105.45 | $105.35 | 85,680 |
2024-02-14 | $101.19 | $102.47 | $100.82 | $102.20 | $102.10 | 70,923 |
2024-02-13 | $98.80 | $100.60 | $98.61 | $99.75 | $99.66 | 169,256 |
2024-02-12 | $101.02 | $102.18 | $100.92 | $101.67 | $101.57 | 215,434 |
2024-02-09 | $99.84 | $100.91 | $99.48 | $100.65 | $100.55 | 104,673 |
2024-02-08 | $99.01 | $99.98 | $98.88 | $99.88 | $99.79 | 87,238 |
2024-02-07 | $98.27 | $99.42 | $97.90 | $99.12 | $99.03 | 791,082 |
2024-02-06 | $97.27 | $97.70 | $96.59 | $97.57 | $97.48 | 1,103,439 |
2024-02-05 | $96.51 | $97.57 | $95.80 | $97.07 | $96.98 | 53,250 |
2024-02-02 | $95.66 | $97.14 | $95.25 | $96.98 | $96.98 | 60,049 |
2024-02-01 | $93.90 | $95.68 | $93.51 | $95.68 | $95.68 | 128,953 |
2024-01-31 | $94.50 | $95.17 | $93.23 | $93.23 | $93.23 | 70,165 |
2024-01-30 | $94.44 | $94.79 | $94.01 | $94.42 | $94.42 | 33,094 |
2024-01-29 | $92.88 | $93.80 | $92.76 | $93.78 | $93.78 | 33,423 |
2024-01-26 | $93.03 | $93.19 | $92.60 | $93.03 | $93.03 | 52,318 |
2024-01-25 | $92.90 | $93.03 | $92.19 | $92.72 | $92.72 | 53,291 |
2024-01-24 | $93.66 | $93.66 | $92.01 | $92.08 | $92.08 | 44,989 |
2024-01-23 | $93.74 | $93.74 | $92.10 | $92.57 | $92.57 | 46,132 |
2024-01-22 | $92.51 | $93.35 | $92.51 | $93.29 | $93.29 | 37,883 |
2024-01-19 | $90.72 | $91.91 | $90.25 | $91.83 | $91.83 | 73,561 |
2024-01-18 | $89.91 | $90.03 | $89.01 | $89.84 | $89.84 | 31,074 |
2024-01-17 | $88.58 | $89.20 | $88.32 | $89.03 | $89.03 | 42,247 |
2024-01-16 | $89.43 | $89.87 | $88.91 | $89.31 | $89.31 | 57,339 |
2024-01-12 | $90.17 | $90.46 | $89.41 | $89.84 | $89.84 | 27,109 |
2024-01-11 | $89.55 | $89.97 | $88.45 | $89.93 | $89.93 | 51,619 |
2024-01-10 | $89.16 | $89.44 | $88.71 | $89.39 | $89.39 | 46,166 |
2024-01-09 | $88.23 | $89.08 | $88.12 | $88.90 | $88.90 | 62,910 |
2024-01-08 | $87.61 | $88.96 | $87.48 | $88.95 | $88.95 | 42,536 |
2024-01-05 | $87.20 | $88.02 | $87.00 | $87.23 | $87.23 | 33,768 |
2024-01-04 | $87.32 | $87.78 | $87.00 | $87.22 | $87.22 | 103,924 |
2024-01-03 | $88.31 | $88.31 | $87.07 | $87.09 | $87.09 | 43,415 |
2024-01-02 | $88.82 | $89.42 | $88.43 | $88.79 | $88.79 | 116,259 |
2023-12-29 | $89.95 | $90.50 | $89.26 | $89.81 | $89.81 | 46,420 |
2023-12-28 | $90.32 | $90.58 | $89.98 | $90.24 | $90.24 | 32,889 |
2023-12-27 | $90.53 | $90.71 | $90.14 | $90.28 | $90.28 | 43,710 |
2023-12-26 | $90.17 | $90.68 | $89.80 | $90.45 | $90.45 | 17,461 |
2023-12-22 | $89.99 | $90.08 | $89.51 | $90.03 | $90.03 | 51,113 |
2023-12-21 | $89.48 | $89.76 | $88.89 | $89.76 | $89.76 | 47,646 |
2023-12-20 | $89.29 | $90.31 | $88.42 | $88.59 | $88.59 | 121,349 |
2023-12-19 | $89.49 | $89.90 | $89.06 | $89.81 | $89.81 | 105,358 |
2023-12-18 | $89.04 | $89.18 | $88.59 | $88.79 | $88.79 | 87,299 |
2023-12-15 | $89.14 | $89.50 | $88.40 | $88.40 | $88.27 | 79,635 |
2023-12-14 | $88.36 | $89.48 | $88.25 | $89.08 | $88.95 | 41,801 |
2023-12-13 | $86.17 | $87.19 | $85.18 | $86.84 | $86.72 | 110,585 |
2023-12-12 | $85.51 | $86.26 | $85.25 | $85.88 | $85.76 | 43,855 |
2023-12-11 | $85.19 | $85.78 | $85.13 | $85.45 | $85.33 | 38,023 |
2023-12-08 | $84.36 | $85.24 | $84.36 | $84.97 | $84.97 | 40,169 |
2023-12-07 | $84.00 | $84.41 | $83.66 | $84.23 | $84.23 | 30,087 |
2023-12-06 | $85.03 | $85.05 | $83.82 | $83.82 | $83.82 | 29,247 |
2023-12-05 | $84.49 | $84.83 | $84.12 | $84.37 | $84.37 | 58,135 |
2023-12-04 | $84.43 | $85.27 | $84.25 | $85.12 | $85.12 | 77,051 |
2023-12-01 | $82.80 | $84.64 | $82.72 | $84.62 | $84.62 | 55,425 |
2023-11-30 | $82.87 | $82.87 | $82.25 | $82.80 | $82.80 | 28,855 |
2023-11-29 | $83.18 | $83.24 | $82.25 | $82.63 | $82.63 | 27,634 |
2023-11-28 | $84.12 | $84.12 | $82.64 | $82.70 | $82.70 | 36,611 |
2023-11-27 | $83.72 | $84.35 | $82.95 | $84.11 | $84.11 | 29,427 |
2023-11-24 | $83.36 | $83.98 | $83.25 | $83.90 | $83.90 | 11,560 |
2023-11-22 | $83.53 | $83.98 | $83.22 | $83.36 | $83.36 | 25,577 |
2023-11-21 | $83.23 | $83.53 | $83.04 | $83.12 | $83.12 | 27,759 |
2023-11-20 | $82.51 | $83.45 | $82.51 | $83.35 | $83.35 | 45,299 |
2023-11-17 | $82.14 | $83.00 | $82.14 | $82.55 | $82.55 | 26,726 |
2023-11-16 | $82.59 | $82.73 | $81.53 | $81.81 | $81.81 | 135,897 |
2023-11-15 | $83.28 | $83.70 | $82.44 | $82.55 | $82.55 | 45,775 |
2023-11-14 | $81.74 | $83.22 | $81.54 | $83.13 | $83.13 | 55,638 |
2023-11-13 | $79.88 | $80.45 | $79.69 | $80.18 | $80.18 | 37,110 |
2023-11-10 | $79.21 | $80.08 | $79.02 | $79.91 | $79.91 | 21,201 |
2023-11-09 | $79.83 | $79.88 | $78.74 | $79.00 | $79.00 | 36,350 |
2023-11-08 | $79.60 | $79.95 | $79.08 | $79.41 | $79.41 | 51,032 |
2023-11-07 | $79.14 | $79.66 | $78.91 | $79.32 | $79.32 | 79,566 |
2023-11-06 | $79.46 | $79.46 | $78.94 | $79.06 | $79.06 | 133,936 |
2023-11-03 | $79.02 | $79.93 | $79.01 | $79.46 | $79.46 | 44,897 |
2023-11-02 | $78.25 | $78.44 | $77.52 | $78.00 | $78.00 | 1,211,431 |
2023-11-01 | $76.15 | $77.23 | $75.65 | $77.23 | $77.23 | 71,398 |
2023-10-31 | $75.69 | $76.34 | $75.45 | $76.22 | $76.22 | 50,446 |
2023-10-30 | $75.60 | $75.84 | $74.97 | $75.54 | $75.54 | 66,565 |
2023-10-27 | $75.49 | $75.63 | $74.39 | $74.81 | $74.81 | 66,130 |
2023-10-26 | $74.99 | $75.73 | $74.81 | $75.09 | $75.09 | 65,733 |
2023-10-25 | $75.61 | $75.82 | $74.93 | $75.05 | $75.05 | 111,945 |
2023-10-24 | $76.24 | $76.77 | $75.95 | $76.19 | $76.19 | 37,740 |
2023-10-23 | $75.80 | $76.55 | $75.61 | $75.89 | $75.89 | 67,158 |
2023-10-20 | $77.25 | $77.33 | $76.00 | $76.13 | $76.13 | 51,303 |
2023-10-19 | $78.51 | $78.73 | $77.01 | $77.18 | $77.18 | 55,527 |
2023-10-18 | $80.22 | $80.22 | $78.58 | $78.68 | $78.68 | 58,385 |
2023-10-17 | $79.39 | $81.33 | $79.39 | $81.00 | $81.00 | 39,457 |
2023-10-16 | $79.03 | $80.14 | $79.03 | $79.72 | $79.72 | 38,396 |
2023-10-13 | $79.62 | $79.62 | $78.40 | $78.63 | $78.63 | 53,202 |
2023-10-12 | $81.85 | $81.85 | $79.20 | $79.64 | $79.64 | 45,105 |
2023-10-11 | $81.58 | $81.78 | $80.87 | $81.64 | $81.64 | 42,677 |
2023-10-10 | $80.76 | $81.94 | $80.63 | $81.26 | $81.26 | 45,675 |
2023-10-09 | $79.28 | $80.57 | $79.28 | $80.52 | $80.52 | 22,124 |
2023-10-06 | $78.55 | $80.18 | $78.55 | $79.90 | $79.90 | 23,898 |
2023-10-05 | $79.16 | $79.61 | $78.66 | $78.96 | $78.96 | 41,910 |
2023-10-04 | $78.83 | $79.52 | $78.26 | $79.46 | $79.46 | 32,133 |
2023-10-03 | $79.62 | $79.83 | $78.09 | $78.46 | $78.46 | 26,083 |
2023-10-02 | $80.59 | $80.63 | $79.51 | $80.01 | $80.01 | 22,802 |
2023-09-29 | $81.48 | $81.64 | $80.33 | $80.51 | $80.51 | 19,091 |
2023-09-28 | $79.55 | $81.28 | $79.55 | $81.00 | $81.00 | 22,887 |
2023-09-27 | $78.89 | $79.70 | $78.75 | $79.34 | $79.34 | 37,558 |
2023-09-26 | $79.50 | $79.50 | $78.48 | $78.61 | $78.61 | 51,561 |
2023-09-25 | $79.08 | $79.95 | $78.95 | $79.79 | $79.79 | 45,432 |
2023-09-22 | $79.35 | $79.49 | $78.96 | $79.15 | $79.15 | 40,709 |
2023-09-21 | $80.21 | $80.21 | $78.90 | $78.97 | $78.97 | 44,090 |
2023-09-20 | $81.72 | $81.89 | $80.46 | $80.46 | $80.46 | 45,758 |
2023-09-19 | $81.37 | $81.42 | $80.81 | $81.37 | $81.37 | 35,499 |
2023-09-18 | $80.90 | $81.52 | $80.86 | $81.15 | $81.15 | 55,637 |
2023-09-15 | $81.57 | $81.69 | $80.71 | $81.21 | $81.06 | 17,871 |
2023-09-14 | $81.54 | $82.12 | $81.53 | $81.79 | $81.64 | 23,813 |
2023-09-13 | $81.65 | $81.79 | $80.55 | $81.05 | $80.90 | 37,497 |
2023-09-12 | $80.95 | $81.94 | $80.95 | $81.64 | $81.49 | 22,106 |
2023-09-11 | $81.45 | $81.69 | $80.85 | $81.13 | $80.98 | 38,552 |
2023-09-08 | $81.15 | $81.52 | $80.98 | $80.99 | $80.84 | 19,267 |
2023-09-07 | $81.20 | $81.84 | $80.48 | $80.87 | $80.72 | 37,625 |
2023-09-06 | $81.39 | $81.84 | $81.02 | $81.53 | $81.38 | 34,239 |
2023-09-05 | $83.08 | $83.08 | $81.40 | $81.65 | $81.50 | 23,712 |
2023-09-01 | $83.17 | $83.37 | $82.77 | $83.27 | $83.12 | 41,935 |
2023-08-31 | $82.75 | $82.96 | $82.46 | $82.46 | $82.31 | 26,255 |
2023-08-30 | $82.53 | $83.09 | $82.40 | $82.75 | $82.60 | 31,324 |
2023-08-29 | $81.69 | $82.51 | $81.55 | $82.51 | $82.36 | 38,527 |
2023-08-28 | $81.32 | $82.13 | $81.32 | $81.57 | $81.42 | 35,256 |
2023-08-25 | $80.88 | $81.56 | $80.42 | $81.21 | $81.06 | 42,012 |
2023-08-24 | $81.18 | $81.70 | $80.54 | $80.54 | $80.39 | 27,394 |
2023-08-23 | $81.04 | $81.48 | $80.62 | $81.23 | $81.08 | 22,966 |
2023-08-22 | $81.47 | $81.47 | $80.62 | $81.04 | $80.89 | 36,634 |
2023-08-21 | $80.87 | $81.27 | $80.30 | $81.19 | $81.04 | 62,942 |
2023-08-18 | $80.18 | $80.96 | $80.00 | $80.82 | $80.67 | 20,592 |
2023-08-17 | $81.60 | $81.60 | $80.10 | $80.39 | $80.24 | 28,142 |
2023-08-16 | $81.56 | $81.99 | $81.00 | $81.00 | $80.85 | 70,274 |
2023-08-15 | $81.68 | $81.82 | $81.21 | $81.30 | $81.15 | 99,958 |
2023-08-14 | $81.53 | $82.37 | $81.37 | $82.30 | $82.15 | 42,250 |
2023-08-11 | $81.45 | $81.89 | $81.45 | $81.57 | $81.42 | 20,636 |
2023-08-10 | $82.03 | $82.31 | $81.18 | $81.77 | $81.62 | 25,306 |
2023-08-09 | $82.35 | $82.35 | $81.40 | $81.70 | $81.55 | 34,126 |
2023-08-08 | $82.02 | $82.34 | $81.57 | $82.22 | $82.07 | 40,973 |
2023-08-07 | $82.33 | $82.84 | $82.16 | $82.68 | $82.53 | 65,670 |
2023-08-04 | $82.37 | $83.00 | $81.87 | $82.06 | $81.91 | 86,759 |
2023-08-03 | $82.00 | $82.23 | $81.32 | $81.89 | $81.74 | 35,793 |
2023-08-02 | $82.22 | $82.78 | $81.96 | $82.03 | $81.88 | 33,417 |
2023-08-01 | $82.30 | $82.97 | $82.30 | $82.82 | $82.67 | 100,640 |
2023-07-31 | $82.89 | $83.14 | $82.40 | $82.87 | $82.72 | 32,499 |
2023-07-28 | $82.18 | $82.86 | $82.05 | $82.70 | $82.55 | 40,756 |
2023-07-27 | $82.87 | $82.87 | $81.45 | $81.56 | $81.41 | 64,503 |
2023-07-26 | $82.43 | $82.83 | $82.23 | $82.52 | $82.37 | 43,415 |
2023-07-25 | $82.50 | $82.96 | $82.36 | $82.61 | $82.46 | 64,313 |
2023-07-24 | $82.56 | $83.11 | $82.49 | $82.70 | $82.55 | 49,060 |
2023-07-21 | $83.18 | $83.18 | $82.47 | $82.48 | $82.48 | 24,942 |
2023-07-20 | $82.64 | $82.94 | $82.11 | $82.83 | $82.83 | 51,448 |
2023-07-19 | $82.55 | $82.86 | $82.04 | $82.54 | $82.54 | 30,483 |
2023-07-18 | $81.47 | $82.62 | $81.34 | $82.34 | $82.34 | 57,885 |
2023-07-17 | $80.74 | $81.67 | $80.70 | $81.39 | $81.39 | 25,886 |
2023-07-14 | $81.13 | $81.13 | $80.43 | $80.67 | $80.67 | 56,096 |
2023-07-13 | $81.27 | $81.42 | $81.09 | $81.29 | $81.29 | 70,970 |
2023-07-12 | $81.57 | $81.57 | $80.90 | $80.97 | $80.97 | 39,467 |
2023-07-11 | $80.06 | $80.83 | $80.06 | $80.68 | $80.68 | 45,308 |
2023-07-10 | $79.19 | $80.21 | $79.17 | $79.99 | $79.99 | 62,575 |
2023-07-07 | $79.70 | $79.94 | $78.69 | $79.35 | $79.35 | 60,483 |
2023-07-06 | $78.44 | $78.86 | $77.83 | $78.48 | $78.48 | 85,381 |
2023-07-05 | $79.64 | $79.64 | $78.99 | $79.12 | $79.12 | 60,519 |
2023-07-03 | $79.44 | $79.99 | $79.31 | $79.79 | $79.79 | 10,631 |
2023-06-30 | $79.57 | $79.84 | $79.06 | $79.52 | $79.52 | 39,599 |
2023-06-29 | $78.00 | $78.94 | $78.00 | $78.86 | $78.86 | 31,188 |
2023-06-28 | $78.00 | $78.15 | $77.47 | $77.80 | $77.80 | 65,119 |
2023-06-27 | $77.38 | $78.13 | $77.21 | $77.88 | $77.88 | 155,399 |
2023-06-26 | $76.85 | $77.59 | $76.85 | $77.04 | $77.04 | 49,199 |
2023-06-23 | $76.75 | $77.49 | $76.66 | $76.78 | $76.78 | 32,708 |
2023-06-22 | $77.33 | $77.75 | $76.97 | $77.23 | $77.23 | 32,370 |
2023-06-21 | $77.10 | $77.97 | $76.82 | $77.42 | $77.42 | 80,650 |
2023-06-20 | $77.41 | $77.41 | $76.51 | $77.12 | $77.12 | 52,269 |
2023-06-16 | $78.26 | $78.29 | $77.56 | $77.72 | $77.59 | 153,411 |
2023-06-15 | $77.04 | $78.19 | $77.04 | $77.97 | $77.84 | 32,306 |
2023-06-14 | $77.82 | $77.96 | $76.68 | $77.19 | $77.07 | 70,942 |
2023-06-13 | $77.55 | $78.14 | $77.39 | $77.58 | $77.46 | 35,036 |
2023-06-12 | $77.01 | $77.45 | $76.67 | $77.12 | $77.12 | 31,941 |
2023-06-09 | $77.48 | $77.48 | $76.74 | $76.85 | $76.85 | 32,224 |
2023-06-08 | $77.13 | $77.56 | $76.87 | $77.35 | $77.35 | 100,774 |
2023-06-07 | $76.56 | $77.41 | $76.56 | $77.33 | $77.33 | 52,426 |
2023-06-06 | $74.95 | $76.41 | $74.83 | $76.27 | $76.27 | 46,848 |
2023-06-05 | $75.56 | $75.62 | $74.57 | $75.09 | $75.09 | 31,500 |
2023-06-02 | $74.18 | $75.82 | $74.18 | $75.58 | $75.58 | 52,499 |
2023-06-01 | $72.78 | $73.72 | $72.71 | $73.38 | $73.38 | 58,129 |
2023-05-31 | $73.34 | $73.41 | $72.49 | $72.70 | $72.70 | 68,653 |
2023-05-30 | $74.20 | $74.37 | $73.55 | $73.72 | $73.72 | 38,059 |
2023-05-26 | $73.78 | $74.42 | $73.78 | $74.05 | $74.05 | 60,239 |
2023-05-25 | $73.45 | $73.89 | $73.06 | $73.69 | $73.69 | 50,681 |
2023-05-24 | $73.67 | $73.73 | $73.23 | $73.29 | $73.29 | 89,478 |
2023-05-23 | $74.47 | $74.77 | $73.71 | $73.76 | $73.76 | 52,947 |
2023-05-22 | $74.46 | $74.96 | $74.43 | $74.71 | $74.71 | 88,131 |
2023-05-19 | $74.95 | $75.00 | $74.10 | $74.44 | $74.44 | 84,137 |
2023-05-18 | $74.03 | $74.82 | $73.71 | $74.61 | $74.61 | 109,884 |
2023-05-17 | $73.97 | $74.47 | $73.59 | $74.21 | $74.21 | 67,427 |
2023-05-16 | $73.98 | $73.98 | $73.37 | $73.57 | $73.57 | 25,967 |
2023-05-15 | $73.96 | $74.54 | $73.87 | $74.31 | $74.31 | 31,442 |
2023-05-12 | $74.32 | $74.32 | $73.55 | $73.92 | $73.92 | 24,676 |
2023-05-11 | $73.65 | $73.94 | $73.37 | $73.80 | $73.80 | 116,473 |
2023-05-10 | $74.66 | $74.66 | $73.61 | $74.11 | $74.11 | 258,193 |
2023-05-09 | $73.70 | $74.34 | $73.70 | $74.00 | $74.00 | 67,941 |
2023-05-08 | $74.63 | $74.70 | $73.88 | $74.18 | $74.18 | 45,677 |
2023-05-05 | $73.97 | $74.65 | $73.97 | $74.32 | $74.32 | 50,877 |
2023-05-04 | $73.76 | $73.96 | $72.78 | $73.04 | $73.04 | 44,990 |
2023-05-03 | $74.69 | $75.23 | $74.13 | $74.14 | $74.14 | 31,441 |
2023-05-02 | $74.98 | $74.98 | $73.43 | $74.43 | $74.43 | 67,352 |
2023-05-01 | $74.87 | $75.86 | $74.87 | $75.21 | $75.21 | 56,836 |
2023-04-28 | $74.53 | $75.20 | $74.46 | $75.01 | $75.01 | 39,933 |
2023-04-27 | $74.03 | $74.78 | $73.50 | $74.66 | $74.66 | 52,101 |
2023-04-26 | $74.75 | $74.75 | $73.72 | $74.10 | $74.10 | 32,728 |
2023-04-25 | $75.34 | $75.66 | $74.65 | $74.75 | $74.75 | 62,405 |
2023-04-24 | $75.35 | $76.11 | $75.35 | $75.67 | $75.67 | 21,670 |
2023-04-21 | $75.63 | $75.80 | $74.90 | $75.65 | $75.65 | 55,112 |
2023-04-20 | $75.01 | $75.91 | $75.01 | $75.57 | $75.57 | 32,624 |
2023-04-19 | $75.75 | $75.75 | $75.23 | $75.75 | $75.75 | 58,511 |
2023-04-18 | $76.21 | $76.21 | $75.48 | $75.96 | $75.96 | 72,785 |
2023-04-17 | $75.51 | $75.79 | $75.23 | $75.73 | $75.73 | 78,699 |
2023-04-14 | $75.77 | $75.89 | $74.92 | $75.38 | $75.38 | 42,296 |
2023-04-13 | $75.46 | $75.85 | $74.85 | $75.61 | $75.61 | 45,456 |
2023-04-12 | $75.71 | $75.91 | $75.17 | $75.26 | $75.26 | 47,716 |
2023-04-11 | $74.98 | $75.55 | $74.97 | $75.24 | $75.24 | 154,984 |
2023-04-10 | $73.40 | $74.83 | $73.40 | $74.73 | $74.73 | 83,332 |
2023-04-06 | $74.08 | $74.24 | $73.73 | $73.73 | $73.73 | 51,969 |
2023-04-05 | $73.99 | $74.36 | $73.67 | $74.23 | $74.23 | 51,175 |
2023-04-04 | $76.08 | $76.08 | $73.80 | $74.16 | $74.16 | 123,765 |
2023-04-03 | $75.51 | $76.07 | $75.01 | $75.80 | $75.80 | 62,868 |
2023-03-31 | $74.62 | $75.50 | $74.36 | $75.50 | $75.50 | 30,825 |
2023-03-30 | $74.51 | $74.73 | $73.94 | $74.37 | $74.37 | 42,329 |
2023-03-29 | $74.14 | $74.20 | $73.70 | $74.14 | $74.14 | 62,158 |
2023-03-28 | $73.13 | $73.90 | $73.13 | $73.65 | $73.65 | 32,829 |
2023-03-27 | $72.85 | $73.61 | $72.66 | $73.37 | $73.37 | 60,013 |
2023-03-24 | $71.48 | $72.54 | $70.78 | $72.44 | $72.44 | 53,078 |
2023-03-23 | $72.27 | $73.14 | $71.30 | $71.86 | $71.86 | 34,634 |
2023-03-22 | $73.78 | $73.92 | $72.10 | $72.20 | $72.20 | 55,616 |
2023-03-21 | $73.39 | $73.94 | $73.24 | $73.76 | $73.76 | 37,462 |
2023-03-20 | $71.22 | $72.84 | $71.22 | $72.40 | $72.40 | 21,904 |
2023-03-17 | $72.84 | $72.84 | $71.01 | $71.28 | $70.96 | 73,943 |
2023-03-16 | $71.30 | $73.32 | $71.14 | $73.14 | $72.82 | 109,874 |
2023-03-15 | $72.25 | $72.65 | $71.03 | $72.03 | $71.71 | 111,135 |
2023-03-14 | $74.65 | $75.05 | $73.44 | $74.16 | $73.83 | 60,350 |
2023-03-13 | $73.69 | $74.37 | $72.62 | $72.92 | $72.60 | 80,021 |
2023-03-10 | $76.02 | $76.02 | $74.09 | $74.46 | $74.13 | 194,216 |
2023-03-09 | $78.21 | $78.21 | $76.12 | $76.21 | $75.87 | 73,266 |
2023-03-08 | $78.01 | $78.41 | $77.36 | $77.88 | $77.54 | 26,874 |
2023-03-07 | $79.00 | $79.16 | $77.94 | $78.22 | $77.88 | 24,470 |
2023-03-06 | $80.02 | $80.02 | $78.82 | $79.05 | $78.70 | 64,939 |
2023-03-03 | $79.07 | $79.98 | $78.67 | $79.98 | $79.63 | 46,667 |
2023-03-02 | $78.15 | $78.90 | $77.75 | $78.77 | $78.42 | 51,995 |
2023-03-01 | $77.53 | $78.49 | $77.53 | $78.20 | $77.86 | 65,166 |
2023-02-28 | $78.17 | $78.69 | $77.69 | $77.69 | $77.35 | 34,603 |
2023-02-27 | $78.85 | $79.21 | $77.99 | $78.37 | $78.02 | 34,346 |
2023-02-24 | $77.22 | $78.53 | $77.14 | $78.39 | $78.04 | 37,396 |
2023-02-23 | $78.33 | $78.79 | $77.50 | $78.22 | $77.88 | 45,160 |
2023-02-22 | $77.60 | $78.51 | $77.52 | $77.67 | $77.33 | 46,133 |
2023-02-21 | $78.68 | $78.72 | $77.68 | $77.91 | $77.57 | 86,852 |
2023-02-17 | $78.86 | $79.56 | $78.75 | $79.15 | $79.15 | 76,644 |
2023-02-16 | $79.20 | $80.14 | $79.08 | $79.26 | $79.26 | 51,638 |
2023-02-15 | $79.28 | $79.80 | $78.46 | $79.57 | $79.57 | 37,259 |
2023-02-14 | $79.49 | $80.18 | $78.80 | $79.61 | $79.61 | 44,917 |
2023-02-13 | $79.12 | $79.58 | $78.85 | $79.58 | $79.58 | 66,986 |
2023-02-10 | $77.90 | $79.14 | $77.90 | $78.99 | $78.99 | 89,914 |
2023-02-09 | $79.43 | $79.46 | $77.86 | $78.11 | $78.11 | 42,206 |
2023-02-08 | $79.04 | $79.44 | $78.58 | $78.96 | $78.96 | 62,755 |
2023-02-07 | $78.92 | $79.56 | $78.12 | $79.56 | $79.56 | 84,904 |
2023-02-06 | $79.02 | $79.36 | $78.31 | $78.85 | $78.85 | 83,280 |
2023-02-03 | $79.17 | $79.69 | $78.81 | $79.08 | $79.08 | 58,944 |
2023-02-02 | $79.83 | $79.83 | $78.88 | $79.36 | $79.36 | 123,706 |
2023-02-01 | $78.96 | $79.88 | $78.07 | $79.34 | $79.34 | 95,393 |
2023-01-31 | $77.21 | $79.08 | $77.21 | $79.08 | $79.08 | 58,939 |
2023-01-30 | $77.87 | $78.22 | $77.22 | $77.28 | $77.28 | 72,211 |
2023-01-27 | $78.00 | $78.52 | $77.77 | $78.05 | $78.05 | 90,017 |
2023-01-26 | $78.09 | $78.33 | $77.29 | $78.33 | $78.33 | 33,718 |
2023-01-25 | $76.55 | $77.60 | $76.55 | $77.57 | $77.57 | 127,681 |
2023-01-24 | $76.93 | $77.54 | $76.93 | $77.24 | $77.24 | 46,254 |
2023-01-23 | $76.51 | $77.47 | $76.51 | $77.11 | $77.11 | 65,067 |
2023-01-20 | $76.08 | $76.65 | $75.36 | $76.65 | $76.65 | 62,413 |
2023-01-19 | $75.96 | $76.10 | $75.39 | $75.75 | $75.75 | 69,887 |
2023-01-18 | $77.87 | $78.11 | $76.12 | $76.12 | $76.12 | 55,280 |
2023-01-17 | $77.95 | $78.13 | $77.36 | $77.51 | $77.51 | 56,286 |
2023-01-13 | $77.15 | $77.98 | $76.93 | $77.98 | $77.98 | 57,684 |
2023-01-12 | $77.30 | $77.87 | $76.77 | $77.69 | $77.69 | 83,049 |
2023-01-11 | $76.30 | $76.87 | $76.19 | $76.82 | $76.82 | 63,971 |
2023-01-10 | $75.74 | $76.24 | $75.14 | $76.24 | $76.24 | 58,124 |
2023-01-09 | $76.20 | $76.60 | $75.46 | $75.62 | $75.62 | 48,277 |
2023-01-06 | $74.56 | $76.03 | $74.56 | $75.70 | $75.70 | 87,236 |
2023-01-05 | $74.62 | $74.62 | $73.79 | $74.05 | $74.05 | 26,255 |
2023-01-04 | $74.52 | $75.16 | $74.28 | $74.71 | $74.71 | 98,677 |
2023-01-03 | $75.53 | $75.53 | $73.57 | $74.01 | $74.01 | 123,849 |
2022-12-30 | $75.33 | $75.50 | $74.75 | $75.30 | $75.30 | 84,922 |
2022-12-29 | $74.99 | $75.88 | $74.77 | $75.69 | $75.69 | 79,603 |
2022-12-28 | $75.92 | $75.93 | $74.49 | $74.52 | $74.52 | 114,984 |
2022-12-27 | $76.07 | $76.15 | $75.58 | $75.92 | $75.92 | 71,463 |
2022-12-23 | $75.08 | $75.82 | $74.99 | $75.82 | $75.82 | 47,152 |
2022-12-22 | $75.43 | $75.43 | $73.92 | $74.97 | $74.97 | 50,011 |
2022-12-21 | $75.63 | $76.27 | $75.19 | $75.94 | $75.94 | 66,700 |
2022-12-20 | $74.28 | $75.18 | $73.90 | $74.82 | $74.82 | 353,929 |
2022-12-19 | $75.32 | $75.33 | $73.88 | $74.16 | $74.16 | 54,238 |
2022-12-16 | $75.50 | $75.50 | $74.53 | $75.36 | $75.36 | 155,539 |
2022-12-15 | $77.02 | $77.02 | $75.62 | $75.94 | $75.94 | 91,200 |
2022-12-14 | $77.43 | $78.12 | $77.12 | $77.51 | $77.51 | 27,758 |
2022-12-13 | $79.35 | $79.35 | $77.27 | $77.62 | $77.62 | 45,521 |
2022-12-12 | $77.14 | $77.75 | $76.49 | $77.54 | $77.54 | 46,408 |
2022-12-09 | $77.54 | $77.61 | $76.62 | $76.62 | $76.62 | 57,856 |
2022-12-08 | $78.43 | $78.43 | $77.21 | $77.46 | $77.46 | 54,372 |
2022-12-07 | $77.84 | $78.38 | $77.53 | $77.61 | $77.61 | 90,995 |
2022-12-06 | $78.12 | $78.43 | $77.10 | $77.77 | $77.77 | 30,864 |
2022-12-05 | $80.16 | $80.16 | $77.86 | $78.19 | $78.19 | 106,232 |
2022-12-02 | $79.43 | $80.70 | $79.43 | $80.35 | $80.35 | 49,151 |
2022-12-01 | $81.05 | $81.48 | $80.02 | $80.08 | $80.08 | 112,450 |
2022-11-30 | $79.87 | $80.92 | $78.77 | $80.80 | $80.80 | 55,656 |
2022-11-29 | $79.66 | $79.98 | $79.25 | $79.58 | $79.58 | 52,190 |
2022-11-28 | $80.07 | $80.21 | $79.22 | $79.41 | $79.41 | 40,378 |
2022-11-25 | $80.07 | $80.87 | $80.07 | $80.52 | $80.52 | 7,986 |
2022-11-23 | $80.63 | $80.73 | $79.90 | $80.24 | $80.24 | 28,969 |
2022-11-22 | $79.54 | $80.71 | $79.54 | $80.65 | $80.65 | 57,142 |
2022-11-21 | $79.09 | $79.55 | $78.57 | $79.30 | $79.30 | 50,757 |
2022-11-18 | $79.15 | $79.31 | $78.44 | $79.16 | $79.16 | 51,662 |
2022-11-17 | $78.41 | $78.68 | $77.72 | $78.63 | $78.63 | 40,135 |
2022-11-16 | $79.33 | $79.33 | $78.83 | $79.11 | $79.11 | 48,724 |
2022-11-15 | $79.62 | $79.85 | $78.95 | $79.41 | $79.41 | 92,171 |
2022-11-14 | $78.76 | $79.80 | $78.63 | $78.65 | $78.65 | 88,398 |
2022-11-11 | $80.44 | $80.44 | $78.53 | $78.84 | $78.84 | 57,210 |
2022-11-10 | $79.28 | $79.89 | $79.00 | $79.89 | $79.89 | 41,592 |
2022-11-09 | $78.54 | $78.83 | $77.00 | $77.14 | $77.14 | 117,674 |
2022-11-08 | $79.68 | $79.93 | $78.66 | $79.41 | $79.41 | 77,150 |
2022-11-07 | $78.99 | $79.40 | $78.45 | $79.36 | $79.36 | 161,727 |
2022-11-04 | $78.61 | $78.93 | $77.23 | $78.45 | $78.45 | 37,683 |
2022-11-03 | $76.07 | $77.85 | $75.88 | $77.34 | $77.34 | 108,410 |
2022-11-02 | $78.71 | $79.17 | $76.90 | $76.94 | $76.94 | 52,418 |
2022-11-01 | $79.14 | $79.14 | $78.07 | $78.59 | $78.59 | 49,387 |
2022-10-31 | $77.96 | $78.50 | $77.83 | $78.25 | $78.25 | 30,581 |
2022-10-28 | $77.34 | $78.06 | $76.60 | $77.95 | $77.95 | 71,682 |
2022-10-27 | $77.92 | $78.20 | $77.08 | $77.23 | $77.23 | 39,935 |
2022-10-26 | $77.35 | $78.02 | $76.88 | $77.17 | $77.17 | 52,105 |
2022-10-25 | $75.75 | $77.23 | $75.73 | $77.12 | $77.12 | 47,049 |
2022-10-24 | $75.52 | $75.95 | $75.20 | $75.74 | $75.74 | 73,034 |
2022-10-21 | $73.79 | $75.13 | $73.31 | $74.99 | $74.99 | 73,099 |
2022-10-20 | $74.82 | $75.21 | $73.27 | $73.54 | $73.54 | 118,281 |
2022-10-19 | $74.73 | $75.16 | $73.94 | $74.62 | $74.62 | 49,751 |
2022-10-18 | $75.50 | $76.03 | $74.58 | $75.17 | $75.17 | 125,029 |
2022-10-17 | $73.69 | $74.37 | $73.65 | $74.18 | $74.18 | 61,256 |
2022-10-14 | $75.00 | $75.00 | $72.30 | $72.39 | $72.39 | 94,038 |
2022-10-13 | $71.30 | $74.83 | $71.23 | $74.47 | $74.47 | 39,411 |
2022-10-12 | $73.05 | $73.05 | $72.24 | $72.56 | $72.56 | 108,440 |
2022-10-11 | $72.19 | $73.78 | $71.98 | $72.89 | $72.89 | 61,775 |
2022-10-10 | $72.86 | $73.24 | $72.24 | $72.51 | $72.51 | 49,621 |
2022-10-07 | $73.33 | $73.33 | $72.04 | $72.42 | $72.42 | 53,603 |
2022-10-06 | $74.23 | $74.56 | $73.62 | $73.68 | $73.68 | 32,986 |
2022-10-05 | $73.64 | $74.82 | $73.23 | $74.49 | $74.49 | 104,211 |
2022-10-04 | $73.44 | $74.57 | $73.44 | $74.50 | $74.50 | 119,372 |
2022-10-03 | $71.28 | $72.46 | $70.67 | $72.14 | $72.14 | 69,012 |
2022-09-30 | $69.64 | $70.94 | $69.64 | $69.77 | $69.77 | 58,272 |
2022-09-29 | $70.36 | $70.36 | $68.84 | $69.85 | $69.85 | 81,123 |
2022-09-28 | $69.21 | $71.28 | $69.10 | $71.02 | $71.02 | 53,034 |
2022-09-27 | $69.56 | $69.99 | $68.22 | $68.78 | $68.78 | 23,843 |
2022-09-26 | $69.39 | $70.12 | $68.63 | $68.65 | $68.65 | 49,323 |
2022-09-23 | $71.19 | $71.19 | $69.09 | $69.90 | $69.90 | 70,257 |
2022-09-22 | $73.46 | $73.46 | $72.33 | $72.40 | $72.40 | 46,370 |
2022-09-21 | $75.22 | $75.40 | $73.36 | $73.41 | $73.41 | 57,036 |
2022-09-20 | $75.05 | $75.05 | $74.05 | $74.47 | $74.47 | 62,968 |
2022-09-19 | $73.77 | $75.61 | $73.67 | $75.50 | $75.50 | 29,987 |
2022-09-16 | $75.66 | $75.66 | $74.24 | $74.84 | $74.51 | 28,119 |
2022-09-15 | $76.63 | $77.46 | $76.14 | $76.26 | $75.93 | 35,081 |
2022-09-14 | $77.27 | $77.27 | $76.07 | $76.86 | $76.53 | 61,353 |
2022-09-13 | $78.52 | $78.87 | $77.04 | $77.27 | $76.93 | 39,150 |
2022-09-12 | $80.25 | $80.87 | $80.08 | $80.33 | $79.98 | 33,456 |
2022-09-09 | $79.09 | $80.02 | $79.02 | $79.86 | $79.86 | 38,605 |
2022-09-08 | $77.06 | $78.35 | $77.06 | $78.32 | $78.32 | 40,841 |
2022-09-07 | $76.14 | $77.67 | $76.12 | $77.57 | $77.57 | 46,355 |
2022-09-06 | $77.17 | $77.17 | $75.82 | $76.18 | $76.18 | 30,577 |
2022-09-02 | $78.11 | $78.48 | $76.46 | $76.74 | $76.74 | 35,469 |
2022-09-01 | $77.03 | $77.12 | $75.92 | $77.11 | $77.11 | 106,809 |
2022-08-31 | $77.98 | $78.17 | $77.36 | $77.52 | $77.52 | 51,280 |
2022-08-30 | $79.79 | $79.79 | $77.91 | $78.00 | $78.00 | 20,827 |
2022-08-29 | $79.58 | $80.33 | $79.21 | $79.69 | $79.69 | 38,068 |
2022-08-26 | $82.58 | $82.58 | $80.14 | $80.14 | $80.14 | 87,248 |
2022-08-25 | $81.22 | $82.39 | $81.22 | $82.32 | $82.32 | 33,387 |
2022-08-24 | $80.33 | $80.96 | $80.00 | $80.89 | $80.89 | 26,225 |
2022-08-23 | $80.41 | $81.26 | $80.32 | $80.40 | $80.40 | 36,394 |
2022-08-22 | $81.06 | $81.06 | $80.21 | $80.21 | $80.21 | 44,425 |
2022-08-19 | $82.88 | $82.88 | $81.80 | $81.97 | $81.97 | 46,352 |
2022-08-18 | $82.89 | $83.52 | $82.77 | $83.31 | $83.31 | 152,016 |
2022-08-17 | $82.59 | $82.77 | $81.93 | $82.55 | $82.55 | 35,410 |
2022-08-16 | $82.53 | $83.68 | $82.53 | $83.42 | $83.42 | 34,352 |
2022-08-15 | $82.22 | $82.88 | $81.91 | $82.82 | $82.82 | 35,202 |
2022-08-12 | $82.26 | $82.82 | $81.88 | $82.82 | $82.82 | 39,271 |
2022-08-11 | $81.75 | $82.46 | $81.56 | $81.71 | $81.71 | 36,745 |
2022-08-10 | $80.32 | $81.02 | $80.32 | $80.84 | $80.84 | 49,385 |
2022-08-09 | $79.21 | $79.21 | $78.58 | $78.94 | $78.94 | 31,964 |
2022-08-08 | $78.90 | $79.74 | $78.90 | $79.07 | $79.07 | 28,584 |
2022-08-05 | $77.58 | $78.71 | $77.58 | $78.69 | $78.69 | 49,389 |
2022-08-04 | $78.97 | $78.99 | $78.12 | $78.12 | $78.12 | 48,767 |
2022-08-03 | $79.25 | $79.33 | $78.64 | $79.06 | $79.06 | 36,390 |
2022-08-02 | $79.74 | $79.74 | $78.51 | $78.75 | $78.75 | 187,656 |
2022-08-01 | $79.89 | $80.18 | $79.26 | $79.88 | $79.88 | 63,257 |
2022-07-29 | $79.05 | $80.35 | $78.98 | $80.08 | $80.08 | 61,100 |
2022-07-28 | $77.60 | $78.66 | $77.27 | $78.64 | $78.64 | 50,137 |
2022-07-27 | $76.35 | $77.32 | $75.90 | $77.07 | $77.07 | 22,645 |
2022-07-26 | $75.94 | $76.42 | $75.57 | $75.99 | $75.99 | 32,948 |
2022-07-25 | $75.58 | $76.33 | $75.58 | $76.28 | $76.28 | 30,408 |
2022-07-22 | $76.23 | $76.49 | $75.00 | $75.35 | $75.35 | 33,614 |
2022-07-21 | $75.26 | $75.83 | $74.70 | $75.80 | $75.80 | 491,939 |
2022-07-20 | $74.79 | $75.67 | $74.21 | $75.57 | $75.57 | 166,242 |
2022-07-19 | $73.20 | $74.90 | $73.20 | $74.84 | $74.84 | 46,979 |
2022-07-18 | $73.18 | $73.42 | $72.23 | $72.37 | $72.37 | 30,054 |
2022-07-15 | $72.08 | $72.45 | $71.24 | $72.31 | $72.31 | 68,003 |
2022-07-14 | $70.40 | $71.11 | $70.00 | $71.04 | $71.04 | 57,414 |
2022-07-13 | $70.90 | $72.19 | $70.82 | $71.88 | $71.88 | 56,962 |
2022-07-12 | $71.58 | $72.75 | $71.56 | $71.90 | $71.90 | 79,303 |
2022-07-11 | $72.06 | $72.32 | $71.72 | $71.93 | $71.93 | 43,829 |
2022-07-08 | $72.69 | $72.88 | $71.86 | $72.52 | $72.52 | 27,574 |
2022-07-07 | $72.09 | $72.91 | $72.09 | $72.67 | $72.67 | 29,612 |
2022-07-06 | $71.48 | $71.74 | $70.25 | $71.18 | $71.18 | 49,720 |
2022-07-05 | $71.14 | $71.60 | $70.11 | $71.60 | $71.60 | 118,340 |
2022-07-01 | $71.01 | $72.46 | $70.68 | $72.32 | $72.32 | 57,638 |
2022-06-30 | $70.63 | $71.82 | $70.15 | $71.14 | $71.14 | 67,744 |
2022-06-29 | $72.64 | $72.64 | $71.06 | $71.64 | $71.64 | 84,530 |
2022-06-28 | $73.67 | $74.26 | $72.30 | $72.37 | $72.37 | 47,109 |
2022-06-27 | $72.86 | $73.57 | $72.42 | $73.05 | $73.05 | 40,480 |
2022-06-24 | $70.77 | $72.64 | $70.77 | $72.58 | $72.58 | 40,797 |
2022-06-23 | $70.69 | $70.77 | $69.38 | $70.20 | $70.20 | 86,988 |
2022-06-22 | $69.85 | $70.97 | $69.75 | $70.47 | $70.47 | 54,673 |
2022-06-21 | $71.17 | $71.66 | $70.68 | $71.02 | $71.02 | 43,139 |
2022-06-17 | $70.61 | $71.28 | $69.89 | $70.38 | $70.13 | 59,555 |
2022-06-16 | $72.32 | $72.36 | $70.11 | $70.39 | $70.14 | 57,104 |
2022-06-15 | $73.96 | $74.97 | $72.81 | $73.93 | $73.66 | 38,776 |
2022-06-14 | $73.78 | $73.98 | $72.67 | $73.22 | $72.96 | 70,698 |
2022-06-13 | $74.72 | $74.90 | $73.12 | $73.41 | $73.15 | 103,937 |
2022-06-10 | $78.32 | $78.32 | $76.81 | $76.92 | $76.64 | 50,305 |
2022-06-09 | $81.02 | $81.02 | $79.29 | $79.30 | $79.01 | 29,870 |
2022-06-08 | $82.71 | $82.71 | $80.91 | $81.19 | $80.90 | 41,185 |
2022-06-07 | $81.16 | $83.24 | $81.16 | $83.24 | $82.94 | 41,263 |
2022-06-06 | $82.50 | $82.50 | $81.76 | $81.93 | $81.63 | 48,332 |
2022-06-03 | $81.60 | $81.90 | $81.37 | $81.62 | $81.33 | 109,922 |
2022-06-02 | $80.78 | $82.42 | $80.68 | $82.42 | $82.12 | 51,047 |
2022-06-01 | $81.40 | $81.40 | $79.36 | $80.65 | $80.36 | 112,309 |
2022-05-31 | $81.69 | $81.78 | $80.77 | $81.11 | $80.82 | 77,203 |
2022-05-27 | $80.27 | $81.88 | $80.27 | $81.88 | $81.58 | 66,867 |
2022-05-26 | $78.44 | $80.23 | $78.44 | $79.95 | $79.66 | 46,036 |
2022-05-25 | $76.57 | $78.52 | $76.57 | $78.20 | $77.92 | 57,189 |
2022-05-24 | $76.99 | $77.03 | $75.32 | $76.80 | $76.52 | 31,091 |
2022-05-23 | $77.36 | $78.05 | $76.52 | $77.74 | $77.46 | 51,096 |
2022-05-20 | $77.62 | $77.62 | $74.83 | $76.48 | $76.20 | 63,286 |
2022-05-19 | $76.22 | $77.71 | $76.09 | $76.68 | $76.40 | 93,986 |
2022-05-18 | $79.99 | $79.99 | $76.72 | $77.01 | $76.73 | 56,849 |
2022-05-17 | $80.15 | $80.55 | $79.35 | $80.51 | $80.22 | 60,135 |
2022-05-16 | $78.37 | $79.13 | $78.07 | $78.57 | $78.29 | 82,797 |
2022-05-13 | $77.97 | $79.27 | $77.97 | $78.64 | $78.36 | 55,684 |
2022-05-12 | $76.72 | $77.50 | $75.57 | $76.82 | $76.54 | 51,109 |
2022-05-11 | $77.78 | $79.78 | $76.81 | $76.90 | $76.62 | 143,133 |
2022-05-10 | $79.03 | $79.46 | $76.52 | $77.77 | $77.49 | 115,836 |
2022-05-09 | $80.01 | $80.36 | $77.68 | $78.04 | $77.76 | 131,898 |
2022-05-06 | $82.30 | $82.30 | $80.39 | $81.25 | $80.96 | 54,649 |
2022-05-05 | $84.56 | $84.99 | $81.70 | $82.48 | $82.18 | 67,087 |
2022-05-04 | $83.26 | $85.42 | $82.35 | $85.35 | $85.04 | 42,314 |
2022-05-03 | $82.00 | $83.30 | $82.00 | $83.10 | $82.80 | 40,706 |
2022-05-02 | $82.04 | $82.47 | $80.00 | $81.82 | $81.52 | 63,349 |
2022-04-29 | $84.58 | $85.03 | $81.90 | $82.00 | $81.70 | 85,046 |
2022-04-28 | $84.15 | $84.93 | $82.30 | $84.59 | $84.28 | 37,017 |
2022-04-27 | $83.27 | $83.95 | $82.70 | $83.07 | $82.77 | 48,125 |
2022-04-26 | $84.35 | $84.70 | $82.74 | $82.78 | $82.48 | 31,902 |
2022-04-25 | $83.93 | $85.11 | $82.39 | $84.93 | $84.62 | 45,890 |
2022-04-22 | $86.64 | $86.64 | $84.64 | $84.69 | $84.38 | 50,797 |
2022-04-21 | $89.83 | $89.83 | $86.97 | $87.10 | $86.79 | 75,514 |
2022-04-20 | $88.09 | $89.56 | $88.09 | $89.17 | $88.85 | 45,709 |
2022-04-19 | $86.05 | $87.84 | $85.83 | $87.68 | $87.36 | 119,135 |
2022-04-18 | $85.42 | $86.28 | $85.40 | $85.76 | $85.45 | 37,181 |
2022-04-14 | $85.68 | $86.29 | $85.47 | $85.47 | $85.16 | 58,283 |
2022-04-13 | $84.63 | $85.73 | $84.50 | $85.63 | $85.32 | 53,458 |
2022-04-12 | $85.04 | $85.82 | $84.03 | $84.25 | $83.95 | 38,785 |
2022-04-11 | $84.07 | $85.06 | $84.07 | $84.18 | $83.88 | 61,093 |
2022-04-08 | $84.71 | $85.30 | $84.12 | $84.58 | $84.27 | 35,446 |
2022-04-07 | $84.92 | $84.92 | $83.48 | $84.46 | $84.16 | 33,966 |
2022-04-06 | $84.70 | $85.05 | $84.28 | $84.72 | $84.41 | 165,207 |
2022-04-05 | $86.52 | $86.96 | $85.25 | $85.32 | $85.01 | 48,850 |
2022-04-04 | $87.25 | $87.25 | $86.23 | $86.61 | $86.30 | 68,947 |
2022-04-01 | $87.16 | $87.44 | $86.28 | $87.20 | $86.89 | 69,058 |
2022-03-31 | $87.87 | $88.21 | $86.32 | $86.32 | $86.01 | 34,543 |
2022-03-30 | $89.23 | $89.23 | $87.45 | $87.81 | $87.49 | 37,551 |
2022-03-29 | $88.21 | $89.17 | $87.85 | $89.04 | $88.72 | 58,413 |
2022-03-28 | $87.55 | $87.65 | $86.72 | $87.65 | $87.33 | 32,685 |
2022-03-25 | $87.13 | $87.74 | $86.88 | $87.73 | $87.41 | 175,590 |
2022-03-24 | $86.55 | $86.98 | $86.28 | $86.98 | $86.67 | 67,479 |
2022-03-23 | $87.39 | $87.48 | $86.25 | $86.25 | $85.94 | 47,252 |
2022-03-22 | $87.54 | $88.24 | $87.04 | $87.43 | $87.11 | 58,239 |
2022-03-21 | $87.73 | $88.17 | $86.71 | $87.25 | $86.94 | 61,354 |
2022-03-18 | $86.08 | $87.50 | $85.96 | $87.36 | $86.82 | 178,523 |
2022-03-17 | $85.31 | $86.91 | $85.31 | $86.87 | $86.34 | 98,053 |
2022-03-16 | $83.55 | $85.79 | $83.34 | $85.79 | $85.26 | 57,623 |
2022-03-15 | $81.43 | $82.53 | $81.17 | $82.45 | $81.94 | 123,274 |
2022-03-14 | $82.32 | $83.00 | $80.86 | $81.28 | $80.78 | 94,850 |
2022-03-11 | $83.31 | $83.49 | $82.06 | $82.16 | $81.66 | 29,316 |
2022-03-10 | $81.59 | $83.06 | $81.29 | $82.89 | $82.38 | 45,743 |
2022-03-09 | $81.40 | $83.04 | $81.40 | $82.55 | $82.04 | 58,031 |
2022-03-08 | $79.48 | $81.30 | $78.80 | $79.44 | $78.95 | 149,834 |
2022-03-07 | $83.63 | $83.63 | $79.29 | $79.38 | $78.89 | 81,101 |
2022-03-04 | $84.92 | $84.92 | $83.00 | $83.61 | $83.10 | 39,087 |
2022-03-03 | $87.10 | $87.10 | $85.21 | $85.98 | $85.45 | 63,549 |
2022-03-02 | $84.53 | $87.00 | $84.53 | $86.58 | $86.05 | 115,494 |
2022-03-01 | $85.87 | $85.87 | $83.43 | $84.00 | $83.49 | 48,888 |
2022-02-28 | $84.38 | $86.11 | $84.38 | $85.76 | $85.23 | 37,915 |
2022-02-25 | $83.25 | $85.72 | $82.96 | $85.60 | $85.08 | 41,313 |
2022-02-24 | $79.14 | $83.01 | $78.56 | $82.74 | $82.23 | 81,817 |
2022-02-23 | $83.62 | $83.82 | $81.40 | $81.63 | $81.13 | 56,697 |
2022-02-22 | $83.68 | $84.66 | $82.33 | $82.76 | $82.25 | 118,921 |
2022-02-18 | $84.83 | $85.83 | $84.20 | $84.33 | $83.81 | 105,074 |
2022-02-17 | $87.29 | $87.29 | $84.96 | $85.02 | $84.50 | 57,644 |
2022-02-16 | $86.59 | $88.03 | $86.59 | $87.73 | $87.19 | 121,214 |
2022-02-15 | $86.06 | $87.31 | $85.78 | $87.21 | $86.68 | 480,544 |
2022-02-14 | $85.18 | $86.34 | $84.48 | $84.84 | $84.32 | 49,892 |
2022-02-11 | $86.71 | $87.58 | $84.87 | $85.41 | $84.89 | 56,150 |
2022-02-10 | $86.85 | $89.18 | $86.53 | $87.01 | $86.48 | 58,494 |
2022-02-09 | $86.88 | $87.95 | $86.66 | $87.95 | $87.41 | 48,453 |
2022-02-08 | $83.59 | $85.81 | $83.59 | $85.63 | $85.11 | 48,828 |
2022-02-07 | $83.55 | $84.09 | $83.05 | $83.48 | $82.97 | 47,247 |
2022-02-04 | $83.25 | $84.31 | $82.30 | $83.59 | $83.08 | 36,233 |
2022-02-03 | $83.48 | $84.72 | $83.28 | $83.29 | $82.78 | 47,916 |
2022-02-02 | $84.61 | $84.79 | $83.83 | $84.42 | $83.90 | 37,999 |
2022-02-01 | $83.25 | $84.32 | $82.55 | $84.21 | $83.69 | 39,867 |
2022-01-31 | $80.33 | $82.88 | $80.33 | $82.72 | $82.21 | 41,640 |
2022-01-28 | $79.15 | $80.72 | $77.99 | $80.65 | $80.16 | 193,866 |
2022-01-27 | $81.31 | $82.18 | $78.92 | $79.16 | $78.68 | 50,439 |
2022-01-26 | $82.43 | $83.26 | $79.95 | $80.41 | $79.92 | 41,078 |
2022-01-25 | $81.42 | $82.11 | $79.66 | $81.19 | $80.69 | 79,747 |
2022-01-24 | $79.91 | $82.79 | $78.19 | $82.66 | $82.15 | 230,474 |
2022-01-21 | $82.24 | $83.13 | $80.80 | $81.00 | $80.50 | 182,000 |
2022-01-20 | $85.22 | $86.23 | $82.80 | $82.83 | $82.32 | 172,089 |
2022-01-19 | $87.35 | $87.35 | $84.69 | $84.75 | $84.23 | 40,988 |
2022-01-18 | $87.70 | $87.70 | $86.08 | $86.45 | $85.92 | 33,661 |
2022-01-14 | $88.06 | $88.57 | $87.00 | $88.29 | $87.75 | 25,582 |
2022-01-13 | $89.73 | $90.56 | $88.86 | $88.99 | $88.44 | 36,907 |
2022-01-12 | $90.16 | $90.50 | $88.77 | $89.62 | $89.07 | 25,486 |
2022-01-11 | $88.51 | $89.43 | $87.37 | $89.41 | $88.86 | 38,931 |
2022-01-10 | $88.88 | $88.93 | $86.66 | $88.31 | $87.77 | 154,269 |
2022-01-07 | $90.33 | $91.00 | $89.01 | $89.35 | $88.80 | 147,399 |
2022-01-06 | $90.24 | $90.69 | $89.01 | $90.13 | $89.58 | 28,348 |
2022-01-05 | $91.88 | $92.39 | $89.61 | $89.62 | $89.07 | 56,233 |
2022-01-04 | $91.06 | $92.20 | $91.06 | $91.92 | $91.36 | 93,321 |
2022-01-03 | $91.17 | $91.96 | $90.53 | $90.95 | $90.39 | 50,532 |
2021-12-31 | $90.80 | $91.35 | $90.66 | $90.94 | $90.38 | 20,124 |
2021-12-30 | $91.04 | $91.49 | $90.59 | $90.71 | $90.15 | 268,817 |
2021-12-29 | $90.14 | $91.00 | $90.13 | $90.85 | $90.29 | 21,980 |
2021-12-28 | $90.64 | $91.25 | $90.03 | $90.13 | $89.58 | 135,364 |
2021-12-27 | $89.12 | $90.41 | $88.72 | $90.36 | $89.81 | 24,681 |
2021-12-23 | $88.80 | $89.26 | $88.53 | $88.98 | $88.43 | 61,626 |
2021-12-22 | $88.08 | $88.50 | $87.72 | $88.47 | $87.93 | 23,209 |
2021-12-21 | $86.15 | $87.71 | $86.15 | $87.68 | $87.14 | 65,058 |
2021-12-20 | $85.74 | $85.74 | $83.67 | $84.97 | $84.45 | 48,350 |
2021-12-17 | $87.21 | $88.23 | $86.43 | $87.38 | $86.59 | 33,808 |
2021-12-16 | $89.54 | $89.98 | $87.58 | $87.89 | $87.09 | 185,908 |
2021-12-15 | $88.32 | $89.04 | $86.89 | $88.85 | $88.04 | 33,695 |
2021-12-14 | $87.60 | $89.34 | $86.95 | $88.19 | $87.39 | 22,692 |
2021-12-13 | $90.03 | $90.03 | $87.74 | $88.16 | $87.36 | 28,356 |
2021-12-10 | $90.91 | $90.91 | $89.15 | $90.13 | $89.31 | 207,445 |
2021-12-09 | $91.70 | $91.71 | $90.47 | $90.52 | $89.70 | 18,916 |
2021-12-08 | $92.32 | $92.32 | $91.32 | $91.89 | $91.06 | 31,300 |
2021-12-07 | $91.16 | $92.57 | $91.16 | $91.78 | $90.95 | 32,190 |
2021-12-06 | $88.85 | $90.50 | $88.32 | $89.66 | $88.85 | 31,980 |
2021-12-03 | $90.43 | $90.43 | $87.12 | $88.12 | $87.32 | 37,342 |
2021-12-02 | $87.74 | $90.15 | $87.74 | $89.68 | $88.87 | 30,146 |
2021-12-01 | $90.91 | $91.49 | $87.21 | $87.26 | $86.47 | 67,058 |
2021-11-30 | $91.34 | $91.35 | $88.80 | $89.14 | $88.33 | 49,429 |
2021-11-29 | $93.77 | $93.77 | $91.60 | $92.02 | $91.19 | 67,960 |
2021-11-26 | $92.64 | $92.90 | $91.12 | $92.18 | $91.35 | 32,452 |
2021-11-24 | $94.94 | $95.69 | $94.63 | $95.55 | $94.69 | 14,006 |
2021-11-23 | $95.77 | $96.45 | $95.00 | $95.59 | $94.72 | 40,606 |
2021-11-22 | $95.47 | $96.86 | $95.47 | $95.96 | $95.09 | 34,034 |
2021-11-19 | $94.66 | $95.46 | $94.48 | $95.12 | $94.26 | 27,398 |
2021-11-18 | $95.34 | $95.42 | $94.80 | $95.36 | $94.50 | 48,383 |
2021-11-17 | $95.69 | $95.69 | $94.49 | $94.98 | $94.12 | 22,440 |
2021-11-16 | $95.73 | $96.59 | $95.43 | $96.09 | $95.22 | 36,556 |
2021-11-15 | $96.31 | $96.31 | $95.51 | $95.88 | $95.01 | 33,509 |
2021-11-12 | $95.90 | $95.90 | $95.39 | $95.69 | $94.82 | 19,549 |
2021-11-11 | $95.33 | $95.70 | $94.85 | $95.43 | $94.57 | 18,500 |
2021-11-10 | $95.35 | $95.92 | $94.19 | $94.67 | $93.81 | 32,612 |
2021-11-09 | $96.67 | $96.80 | $95.70 | $96.00 | $95.13 | 19,658 |
2021-11-08 | $96.96 | $97.17 | $96.29 | $96.52 | $95.65 | 28,785 |
2021-11-05 | $95.99 | $96.79 | $95.75 | $96.16 | $95.29 | 19,345 |
2021-11-04 | $95.74 | $96.28 | $94.80 | $95.09 | $94.23 | 219,184 |
2021-11-03 | $94.26 | $95.70 | $94.26 | $95.37 | $94.51 | 66,814 |
2021-11-02 | $92.84 | $95.60 | $92.49 | $94.23 | $93.38 | 83,966 |
2021-11-01 | $91.37 | $92.93 | $91.37 | $92.82 | $91.98 | 31,632 |
2021-10-29 | $90.59 | $91.39 | $90.45 | $90.90 | $90.08 | 17,752 |
2021-10-28 | $89.80 | $90.65 | $89.80 | $90.57 | $89.75 | 17,153 |
2021-10-27 | $90.83 | $90.83 | $89.00 | $89.02 | $88.21 | 26,120 |
2021-10-26 | $91.80 | $92.18 | $91.00 | $91.18 | $90.35 | 25,228 |
2021-10-25 | $91.00 | $91.85 | $91.00 | $91.65 | $90.82 | 23,377 |
2021-10-22 | $90.09 | $90.89 | $90.09 | $90.62 | $89.80 | 19,499 |
2021-10-21 | $89.47 | $89.84 | $89.03 | $89.80 | $88.99 | 31,184 |
2021-10-20 | $88.63 | $89.59 | $88.50 | $89.17 | $88.36 | 17,598 |
2021-10-19 | $89.23 | $89.23 | $88.13 | $88.46 | $87.66 | 16,884 |
2021-10-18 | $87.37 | $88.60 | $87.37 | $88.55 | $87.74 | 28,961 |
2021-10-15 | $88.22 | $88.50 | $87.73 | $87.74 | $86.95 | 33,427 |
2021-10-14 | $86.87 | $87.48 | $86.82 | $87.35 | $86.56 | 27,259 |
2021-10-13 | $85.30 | $86.00 | $84.99 | $85.92 | $85.14 | 18,627 |
2021-10-12 | $85.32 | $85.93 | $85.17 | $85.58 | $84.81 | 31,047 |
2021-10-11 | $85.62 | $86.46 | $84.96 | $84.96 | $84.19 | 21,357 |
2021-10-08 | $86.10 | $86.30 | $85.41 | $85.46 | $84.69 | 53,205 |
2021-10-07 | $85.52 | $86.78 | $85.44 | $86.12 | $85.34 | 42,539 |
2021-10-06 | $84.31 | $84.73 | $83.14 | $84.73 | $83.96 | 73,060 |
2021-10-05 | $85.21 | $86.00 | $84.90 | $85.16 | $84.39 | 84,464 |
2021-10-04 | $85.46 | $86.24 | $84.63 | $84.79 | $84.02 | 62,122 |
2021-10-01 | $84.63 | $86.13 | $83.81 | $85.70 | $84.92 | 26,458 |
2021-09-30 | $86.20 | $86.20 | $84.14 | $84.14 | $83.38 | 200,707 |
2021-09-29 | $86.71 | $86.71 | $85.79 | $86.13 | $85.35 | 24,440 |
2021-09-28 | $87.37 | $87.63 | $86.30 | $86.36 | $85.58 | 56,438 |
2021-09-27 | $87.05 | $88.05 | $87.00 | $87.66 | $86.87 | 27,550 |
2021-09-24 | $86.48 | $87.03 | $86.44 | $86.65 | $85.87 | 212,912 |
2021-09-23 | $85.89 | $87.64 | $85.89 | $87.07 | $86.28 | 25,942 |
2021-09-22 | $84.58 | $86.00 | $84.58 | $85.35 | $84.58 | 29,762 |
2021-09-21 | $84.87 | $85.05 | $83.37 | $84.08 | $83.32 | 33,443 |
2021-09-20 | $84.44 | $85.02 | $83.12 | $84.38 | $83.62 | 70,375 |
2021-09-17 | $87.00 | $87.00 | $86.29 | $86.51 | $85.68 | 131,728 |
2021-09-16 | $86.75 | $87.20 | $86.34 | $86.99 | $86.16 | 26,803 |
2021-09-15 | $85.88 | $86.87 | $85.88 | $86.74 | $85.91 | 52,992 |
2021-09-14 | $86.86 | $86.99 | $85.82 | $85.99 | $85.17 | 19,477 |
2021-09-13 | $87.08 | $87.08 | $85.90 | $86.71 | $85.88 | 22,317 |
2021-09-10 | $87.40 | $87.81 | $86.51 | $86.55 | $85.72 | 17,719 |
2021-09-09 | $86.60 | $87.54 | $86.60 | $86.91 | $86.08 | 24,902 |
2021-09-08 | $87.15 | $87.15 | $86.13 | $86.61 | $85.78 | 30,339 |
2021-09-07 | $87.87 | $88.05 | $87.20 | $87.28 | $86.45 | 18,606 |
2021-09-03 | $88.27 | $88.27 | $87.90 | $88.01 | $87.17 | 47,196 |
2021-09-02 | $88.02 | $88.79 | $88.02 | $88.42 | $87.58 | 36,524 |
2021-09-01 | $87.90 | $88.25 | $87.11 | $87.90 | $87.06 | 40,875 |
2021-08-31 | $88.07 | $88.07 | $86.98 | $87.42 | $86.59 | 15,583 |
2021-08-30 | $87.87 | $88.31 | $87.60 | $88.01 | $87.17 | 23,633 |
2021-08-27 | $86.05 | $87.78 | $86.05 | $87.56 | $86.72 | 21,793 |
2021-08-26 | $86.90 | $87.08 | $86.03 | $86.07 | $85.25 | 25,550 |
2021-08-25 | $86.59 | $87.00 | $86.44 | $86.75 | $85.92 | 13,021 |
2021-08-24 | $85.45 | $86.36 | $85.45 | $86.20 | $85.38 | 90,657 |
2021-08-23 | $84.65 | $85.48 | $84.65 | $85.28 | $84.47 | 17,763 |
2021-08-20 | $83.17 | $84.04 | $83.17 | $84.00 | $83.20 | 30,790 |
2021-08-19 | $83.23 | $83.65 | $82.90 | $83.17 | $82.38 | 21,458 |
2021-08-18 | $84.51 | $85.18 | $83.75 | $83.76 | $82.96 | 16,208 |
2021-08-17 | $85.30 | $85.30 | $83.97 | $84.63 | $83.82 | 48,535 |
2021-08-16 | $85.75 | $86.25 | $85.18 | $86.02 | $85.20 | 14,682 |
2021-08-13 | $86.50 | $86.63 | $86.02 | $86.09 | $85.27 | 54,254 |
2021-08-12 | $86.45 | $86.72 | $86.12 | $86.61 | $85.78 | 21,616 |
2021-08-11 | $86.88 | $86.88 | $85.71 | $86.55 | $85.72 | 20,688 |
2021-08-10 | $87.20 | $87.40 | $86.65 | $86.69 | $85.86 | 13,294 |
2021-08-09 | $86.30 | $87.23 | $86.30 | $86.88 | $86.05 | 32,023 |
2021-08-06 | $87.01 | $87.03 | $86.38 | $86.57 | $85.74 | 8,429 |
2021-08-05 | $86.61 | $87.06 | $86.46 | $86.96 | $86.13 | 19,296 |
2021-08-04 | $86.22 | $87.13 | $86.22 | $86.51 | $85.68 | 20,931 |
2021-08-03 | $86.10 | $86.52 | $85.59 | $86.52 | $85.69 | 120,118 |
2021-08-02 | $86.39 | $86.39 | $85.38 | $85.45 | $84.63 | 20,477 |
2021-07-30 | $85.01 | $86.36 | $85.01 | $85.78 | $84.96 | 23,065 |
2021-07-29 | $85.18 | $86.14 | $85.13 | $85.50 | $84.69 | 16,885 |
2021-07-28 | $83.72 | $85.06 | $83.65 | $84.77 | $83.96 | 21,418 |
2021-07-27 | $84.15 | $84.15 | $82.28 | $83.34 | $82.54 | 27,826 |
2021-07-26 | $84.62 | $84.83 | $83.76 | $84.06 | $83.26 | 34,644 |
2021-07-23 | $84.64 | $84.79 | $83.85 | $84.76 | $83.95 | 26,932 |
2021-07-22 | $84.51 | $84.87 | $84.19 | $84.63 | $83.82 | 13,820 |
2021-07-21 | $83.79 | $84.79 | $83.79 | $84.73 | $83.92 | 114,925 |
2021-07-20 | $81.45 | $83.69 | $81.19 | $83.36 | $82.56 | 108,958 |
2021-07-19 | $80.21 | $81.62 | $79.50 | $81.13 | $80.36 | 48,133 |
2021-07-16 | $82.91 | $82.91 | $81.34 | $81.47 | $80.69 | 16,669 |
2021-07-15 | $82.77 | $83.23 | $81.67 | $82.31 | $81.52 | 21,344 |
2021-07-14 | $85.07 | $85.22 | $83.06 | $83.07 | $82.28 | 15,677 |
2021-07-13 | $85.34 | $85.68 | $84.53 | $84.53 | $83.72 | 22,772 |
2021-07-12 | $85.64 | $85.92 | $85.32 | $85.74 | $84.92 | 15,333 |
2021-07-09 | $84.69 | $85.67 | $84.51 | $85.58 | $84.76 | 15,917 |
2021-07-08 | $83.12 | $84.56 | $82.64 | $84.01 | $83.21 | 47,598 |
2021-07-07 | $85.06 | $85.31 | $83.95 | $84.88 | $84.07 | 16,063 |
2021-07-06 | $85.62 | $85.62 | $84.35 | $84.95 | $84.14 | 13,978 |
2021-07-02 | $86.14 | $86.26 | $85.34 | $85.48 | $84.66 | 22,360 |
2021-07-01 | $86.07 | $86.18 | $85.65 | $86.10 | $85.28 | 18,662 |
2021-06-30 | $85.53 | $85.73 | $85.23 | $85.63 | $84.81 | 56,707 |
2021-06-29 | $86.15 | $86.36 | $85.41 | $85.88 | $85.06 | 16,168 |
2021-06-28 | $85.62 | $85.95 | $85.41 | $85.90 | $85.08 | 18,502 |
2021-06-25 | $85.00 | $85.41 | $84.92 | $85.31 | $84.50 | 17,707 |
2021-06-24 | $84.16 | $84.56 | $84.08 | $84.54 | $83.73 | 13,841 |
2021-06-23 | $83.11 | $83.83 | $82.97 | $83.54 | $82.74 | 159,579 |
2021-06-22 | $82.30 | $83.11 | $82.04 | $83.11 | $82.32 | 28,141 |
2021-06-21 | $81.67 | $82.67 | $81.51 | $82.67 | $81.88 | 71,797 |
2021-06-18 | $81.99 | $82.33 | $81.04 | $81.26 | $80.46 | 64,909 |
2021-06-17 | $82.42 | $82.76 | $81.87 | $82.53 | $81.72 | 176,331 |
2021-06-16 | $83.16 | $83.30 | $82.13 | $82.80 | $81.98 | 28,958 |
2021-06-15 | $83.98 | $83.98 | $82.65 | $83.36 | $82.54 | 98,370 |
2021-06-14 | $84.71 | $84.71 | $83.84 | $84.11 | $83.28 | 46,877 |
2021-06-11 | $84.31 | $84.50 | $83.93 | $84.50 | $83.67 | 22,859 |
2021-06-10 | $83.54 | $84.11 | $83.37 | $83.86 | $83.03 | 17,301 |
2021-06-09 | $83.66 | $83.67 | $83.02 | $83.05 | $82.23 | 14,086 |
2021-06-08 | $82.93 | $83.47 | $82.46 | $83.38 | $82.56 | 22,068 |
2021-06-07 | $82.28 | $82.58 | $81.95 | $82.49 | $81.68 | 102,886 |
2021-06-04 | $82.05 | $82.34 | $81.95 | $82.34 | $81.53 | 50,149 |
2021-06-03 | $81.71 | $81.76 | $80.67 | $81.42 | $80.62 | 121,755 |
2021-06-02 | $82.77 | $82.77 | $81.94 | $82.16 | $81.35 | 50,719 |
2021-06-01 | $83.40 | $83.47 | $82.21 | $82.68 | $81.86 | 41,989 |
2021-05-28 | $83.28 | $83.41 | $82.86 | $82.97 | $82.15 | 25,788 |
2021-05-27 | $82.96 | $83.34 | $82.77 | $82.88 | $82.06 | 25,127 |
2021-05-26 | $81.76 | $82.59 | $81.76 | $82.58 | $81.76 | 30,641 |
2021-05-25 | $82.10 | $82.32 | $81.47 | $81.60 | $80.79 | 33,396 |
2021-05-24 | $81.88 | $82.13 | $81.59 | $81.71 | $80.90 | 29,902 |
2021-05-21 | $81.85 | $82.14 | $81.29 | $81.33 | $80.53 | 18,510 |
2021-05-20 | $80.60 | $81.31 | $80.60 | $81.14 | $80.34 | 23,274 |
2021-05-19 | $79.82 | $80.45 | $78.95 | $80.40 | $79.61 | 49,095 |
2021-05-18 | $81.76 | $82.14 | $80.91 | $80.95 | $80.15 | 26,222 |
2021-05-17 | $81.58 | $81.88 | $80.86 | $81.78 | $80.97 | 23,114 |
2021-05-14 | $81.03 | $82.31 | $80.81 | $82.12 | $81.31 | 21,381 |
2021-05-13 | $80.25 | $81.28 | $79.16 | $80.22 | $79.43 | 29,961 |
2021-05-12 | $81.83 | $82.07 | $79.54 | $79.62 | $78.83 | 81,231 |
2021-05-11 | $80.69 | $82.73 | $80.51 | $82.51 | $81.70 | 77,658 |
2021-05-10 | $85.08 | $85.08 | $82.90 | $82.92 | $82.10 | 54,802 |
2021-05-07 | $84.08 | $85.32 | $84.08 | $85.09 | $84.25 | 31,167 |
2021-05-06 | $83.68 | $83.72 | $82.53 | $83.65 | $82.82 | 274,947 |
2021-05-05 | $84.49 | $84.49 | $83.45 | $83.81 | $82.98 | 56,800 |
2021-05-04 | $84.84 | $84.84 | $83.00 | $83.95 | $83.12 | 62,602 |
2021-05-03 | $86.40 | $86.40 | $85.51 | $85.53 | $84.69 | 27,338 |
2021-04-30 | $86.13 | $86.78 | $85.30 | $85.58 | $84.74 | 44,702 |
2021-04-29 | $88.68 | $88.82 | $86.39 | $87.21 | $86.35 | 25,154 |
2021-04-28 | $88.32 | $88.47 | $87.86 | $88.09 | $87.22 | 35,771 |
2021-04-27 | $88.99 | $89.13 | $88.49 | $88.66 | $87.78 | 30,378 |
2021-04-26 | $88.03 | $88.93 | $87.73 | $88.93 | $88.05 | 44,618 |
2021-04-23 | $86.39 | $88.07 | $86.35 | $87.85 | $86.98 | 58,840 |
2021-04-22 | $86.39 | $87.34 | $85.58 | $86.12 | $85.27 | 36,829 |
2021-04-21 | $84.15 | $85.93 | $83.83 | $85.93 | $85.08 | 35,073 |
2021-04-20 | $85.37 | $85.67 | $83.27 | $84.14 | $83.31 | 36,767 |
2021-04-19 | $86.59 | $86.66 | $84.71 | $85.40 | $84.56 | 35,933 |
2021-04-16 | $86.40 | $86.93 | $86.25 | $86.76 | $85.90 | 164,044 |
2021-04-15 | $86.21 | $86.21 | $85.51 | $86.04 | $85.19 | 65,541 |
2021-04-14 | $85.22 | $86.44 | $85.20 | $85.45 | $84.61 | 41,909 |
2021-04-13 | $85.34 | $85.46 | $84.35 | $85.24 | $84.40 | 33,769 |
2021-04-12 | $84.97 | $85.23 | $84.44 | $84.93 | $84.09 | 28,985 |
2021-04-09 | $84.75 | $85.21 | $84.41 | $85.10 | $84.26 | 36,343 |
2021-04-08 | $84.60 | $85.18 | $84.36 | $84.96 | $84.12 | 34,316 |
2021-04-07 | $85.43 | $85.43 | $83.94 | $84.18 | $83.35 | 214,132 |
2021-04-06 | $85.29 | $86.19 | $85.29 | $85.43 | $84.59 | 107,174 |
2021-04-05 | $86.17 | $86.17 | $84.95 | $85.36 | $84.52 | 202,367 |
2021-04-01 | $84.90 | $85.38 | $84.59 | $84.93 | $84.09 | 145,904 |
2021-03-31 | $82.85 | $84.60 | $82.85 | $83.81 | $82.98 | 36,428 |
2021-03-30 | $80.46 | $82.57 | $80.46 | $82.36 | $81.55 | 41,528 |
2021-03-29 | $82.36 | $83.29 | $80.68 | $80.82 | $80.02 | 31,498 |
2021-03-26 | $80.66 | $82.86 | $80.66 | $82.75 | $81.93 | 62,150 |
2021-03-25 | $78.03 | $80.22 | $77.27 | $80.16 | $79.37 | 67,725 |
2021-03-24 | $81.25 | $81.25 | $78.86 | $78.87 | $78.09 | 60,821 |
2021-03-23 | $82.48 | $82.61 | $80.04 | $80.40 | $79.61 | 65,203 |
2021-03-22 | $82.99 | $83.24 | $82.30 | $82.75 | $81.93 | 23,300 |
2021-03-19 | $82.04 | $83.03 | $81.62 | $82.40 | $81.54 | 38,702 |
2021-03-18 | $83.77 | $83.77 | $81.75 | $81.77 | $80.91 | 26,137 |
2021-03-17 | $83.81 | $84.54 | $82.90 | $84.11 | $83.23 | 26,675 |
2021-03-16 | $85.25 | $85.33 | $83.75 | $84.09 | $83.21 | 22,450 |
2021-03-15 | $83.84 | $85.22 | $83.84 | $85.13 | $84.24 | 59,294 |
2021-03-12 | $82.87 | $83.50 | $82.46 | $83.50 | $82.63 | 36,989 |
2021-03-11 | $82.60 | $83.66 | $82.60 | $83.51 | $82.64 | 66,057 |
2021-03-10 | $82.15 | $82.60 | $81.28 | $81.39 | $80.54 | 68,323 |
2021-03-09 | $80.20 | $81.50 | $80.20 | $80.89 | $80.04 | 83,198 |
2021-03-08 | $79.44 | $80.63 | $78.51 | $78.51 | $77.69 | 84,623 |
2021-03-05 | $78.62 | $79.38 | $75.43 | $79.36 | $78.53 | 147,406 |
2021-03-04 | $80.00 | $80.55 | $76.68 | $77.84 | $77.03 | 161,426 |
2021-03-03 | $83.02 | $83.02 | $80.18 | $80.18 | $79.34 | 92,737 |
2021-03-02 | $84.77 | $84.77 | $82.83 | $82.83 | $81.96 | 118,746 |
2021-03-01 | $83.72 | $84.80 | $83.51 | $84.61 | $83.72 | 75,305 |
2021-02-26 | $82.15 | $83.06 | $80.92 | $82.18 | $81.32 | 89,938 |
2021-02-25 | $84.20 | $84.60 | $81.29 | $81.49 | $80.64 | 57,895 |
2021-02-24 | $83.48 | $84.68 | $82.90 | $84.63 | $83.74 | 106,833 |
2021-02-23 | $83.01 | $83.71 | $80.84 | $83.38 | $82.51 | 526,166 |
2021-02-22 | $85.83 | $85.83 | $83.93 | $84.03 | $83.15 | 177,574 |
2021-02-19 | $86.55 | $87.15 | $86.34 | $86.52 | $85.61 | 62,267 |
2021-02-18 | $86.19 | $86.44 | $85.31 | $86.03 | $85.13 | 43,926 |
2021-02-17 | $87.30 | $87.55 | $86.10 | $87.33 | $86.42 | 93,258 |
2021-02-16 | $88.81 | $89.02 | $87.18 | $87.59 | $86.67 | 91,178 |
2021-02-12 | $87.40 | $88.22 | $87.40 | $88.03 | $87.11 | 100,631 |
2021-02-11 | $86.55 | $87.59 | $86.55 | $87.50 | $86.58 | 81,377 |
2021-02-10 | $86.95 | $87.49 | $85.75 | $86.13 | $85.23 | 127,883 |
2021-02-09 | $86.49 | $87.06 | $86.45 | $86.78 | $85.87 | 78,490 |
2021-02-08 | $85.70 | $86.50 | $85.70 | $86.36 | $85.46 | 68,788 |
2021-02-05 | $85.21 | $85.42 | $84.83 | $85.30 | $84.41 | 26,654 |
2021-02-04 | $84.10 | $84.51 | $83.41 | $84.32 | $83.44 | 101,693 |
2021-02-03 | $84.44 | $84.44 | $83.15 | $83.64 | $82.76 | 72,838 |
2021-02-02 | $83.68 | $84.17 | $83.41 | $84.04 | $83.16 | 67,809 |
2021-02-01 | $81.67 | $82.99 | $81.63 | $82.78 | $81.91 | 112,045 |
2021-01-29 | $82.41 | $82.47 | $80.63 | $81.02 | $80.17 | 122,638 |
2021-01-28 | $82.04 | $82.80 | $81.65 | $82.20 | $81.34 | 61,271 |
2021-01-27 | $82.84 | $83.16 | $81.16 | $81.47 | $80.62 | 113,225 |
2021-01-26 | $85.47 | $85.47 | $83.93 | $84.07 | $83.19 | 79,912 |
2021-01-25 | $85.68 | $86.72 | $84.65 | $85.17 | $84.28 | 49,874 |
2021-01-22 | $83.91 | $85.46 | $83.91 | $85.43 | $84.54 | 61,424 |
2021-01-21 | $84.83 | $84.93 | $84.30 | $84.60 | $83.71 | 79,736 |
2021-01-20 | $83.51 | $84.45 | $83.51 | $84.34 | $83.46 | 97,703 |
2021-01-19 | $82.65 | $83.21 | $82.63 | $82.95 | $82.08 | 44,368 |
2021-01-15 | $82.57 | $83.00 | $81.39 | $81.86 | $81.00 | 63,150 |
2021-01-14 | $83.18 | $83.49 | $82.73 | $82.89 | $82.02 | 34,101 |
2021-01-13 | $83.19 | $83.37 | $82.50 | $82.50 | $81.64 | 55,012 |
2021-01-12 | $83.24 | $83.83 | $82.76 | $83.31 | $82.44 | 203,884 |
2021-01-11 | $81.82 | $83.45 | $81.79 | $83.05 | $82.18 | 63,802 |
2021-01-08 | $83.49 | $83.73 | $82.18 | $82.84 | $81.97 | 143,290 |
2021-01-07 | $81.41 | $82.79 | $81.41 | $82.74 | $81.87 | 65,985 |
2021-01-06 | $78.95 | $81.46 | $78.75 | $80.91 | $80.06 | 97,749 |
2021-01-05 | $77.24 | $78.47 | $77.24 | $78.33 | $77.51 | 64,804 |
2021-01-04 | $78.51 | $78.77 | $76.46 | $77.23 | $76.42 | 81,815 |
2020-12-31 | $78.09 | $78.50 | $77.72 | $78.27 | $77.45 | 36,528 |
2020-12-30 | $78.04 | $78.68 | $78.02 | $78.15 | $77.33 | 32,017 |
2020-12-29 | $79.15 | $79.15 | $76.85 | $77.51 | $76.70 | 39,805 |
2020-12-28 | $80.08 | $80.08 | $78.48 | $78.55 | $77.73 | 30,280 |
2020-12-24 | $79.69 | $79.74 | $79.13 | $79.47 | $78.64 | 15,555 |
2020-12-23 | $79.65 | $79.78 | $78.97 | $79.29 | $78.46 | 38,013 |
2020-12-22 | $78.08 | $79.10 | $78.08 | $79.07 | $78.24 | 79,834 |
2020-12-21 | $76.95 | $77.91 | $76.41 | $77.91 | $77.09 | 55,480 |
2020-12-18 | $77.83 | $78.00 | $77.21 | $77.52 | $76.67 | 38,964 |
2020-12-17 | $76.73 | $77.20 | $76.58 | $77.17 | $76.32 | 64,094 |
2020-12-16 | $76.93 | $76.93 | $75.60 | $76.03 | $75.20 | 39,360 |
2020-12-15 | $75.27 | $76.31 | $75.04 | $76.28 | $75.44 | 29,458 |
2020-12-14 | $74.54 | $75.06 | $74.46 | $74.52 | $73.70 | 40,969 |
2020-12-11 | $73.41 | $74.50 | $73.16 | $73.98 | $73.17 | 35,932 |
2020-12-10 | $73.04 | $73.56 | $72.73 | $73.54 | $72.73 | 25,312 |
2020-12-09 | $74.54 | $74.54 | $72.80 | $73.18 | $72.38 | 27,761 |
2020-12-08 | $73.59 | $74.52 | $73.50 | $74.40 | $73.58 | 26,143 |
2020-12-07 | $73.50 | $73.74 | $73.44 | $73.62 | $72.81 | 33,975 |
2020-12-04 | $72.96 | $73.39 | $72.90 | $73.36 | $72.56 | 37,492 |
2020-12-03 | $72.70 | $73.21 | $72.50 | $72.55 | $71.75 | 42,020 |
2020-12-02 | $72.52 | $72.61 | $72.12 | $72.43 | $71.64 | 39,253 |
2020-12-01 | $73.79 | $73.79 | $72.74 | $73.10 | $72.30 | 81,583 |
2020-11-30 | $73.46 | $73.50 | $71.93 | $72.75 | $71.95 | 34,910 |
2020-11-27 | $72.23 | $73.35 | $72.23 | $73.16 | $72.36 | 40,384 |
2020-11-25 | $72.11 | $72.45 | $71.90 | $72.20 | $71.41 | 33,812 |
2020-11-24 | $73.23 | $73.23 | $72.00 | $72.19 | $71.40 | 36,298 |
2020-11-23 | $72.69 | $72.94 | $72.08 | $72.60 | $71.80 | 46,944 |
2020-11-20 | $71.93 | $72.52 | $71.83 | $72.31 | $71.52 | 30,937 |
2020-11-19 | $70.82 | $71.90 | $70.82 | $71.74 | $70.95 | 31,483 |
2020-11-18 | $71.85 | $72.00 | $70.81 | $70.85 | $70.07 | 31,099 |
2020-11-17 | $71.31 | $72.13 | $70.98 | $71.77 | $70.98 | 49,403 |
2020-11-16 | $71.81 | $71.81 | $70.90 | $71.46 | $70.68 | 65,573 |
2020-11-13 | $71.37 | $71.63 | $70.85 | $71.15 | $70.37 | 43,663 |
2020-11-12 | $71.62 | $71.83 | $70.33 | $70.73 | $69.95 | 89,134 |
2020-11-11 | $70.60 | $71.47 | $70.60 | $71.43 | $70.65 | 412,234 |
2020-11-10 | $70.02 | $70.09 | $68.27 | $69.90 | $69.13 | 118,071 |
2020-11-09 | $76.16 | $76.16 | $69.83 | $69.88 | $69.11 | 94,212 |
2020-11-06 | $73.15 | $73.56 | $72.70 | $73.22 | $72.42 | 84,649 |
2020-11-05 | $72.20 | $73.10 | $72.06 | $73.09 | $72.29 | 102,392 |
2020-11-04 | $69.39 | $70.95 | $69.21 | $70.79 | $70.01 | 73,401 |
2020-11-03 | $68.29 | $69.01 | $68.15 | $68.91 | $68.15 | 95,314 |
2020-11-02 | $68.12 | $68.69 | $67.20 | $68.15 | $67.40 | 33,278 |
2020-10-30 | $67.87 | $67.96 | $66.42 | $67.33 | $66.59 | 186,698 |
2020-10-29 | $68.06 | $68.72 | $67.71 | $68.34 | $67.59 | 63,530 |
2020-10-28 | $68.01 | $68.48 | $67.56 | $67.99 | $67.24 | 90,849 |
2020-10-27 | $69.73 | $69.92 | $69.03 | $69.08 | $68.32 | 96,034 |
2020-10-26 | $69.70 | $70.17 | $68.71 | $69.59 | $68.83 | 201,456 |
2020-10-23 | $70.44 | $70.59 | $69.83 | $70.55 | $69.78 | 38,971 |
2020-10-22 | $69.42 | $70.17 | $68.95 | $70.02 | $69.25 | 85,911 |
2020-10-21 | $70.80 | $70.90 | $69.35 | $69.38 | $68.62 | 61,817 |
2020-10-20 | $71.10 | $71.37 | $70.53 | $70.59 | $69.82 | 52,851 |
2020-10-19 | $71.79 | $72.02 | $70.40 | $70.52 | $69.75 | 61,650 |
2020-10-16 | $72.12 | $72.12 | $71.24 | $71.30 | $70.52 | 30,057 |
2020-10-15 | $70.03 | $71.70 | $69.75 | $71.49 | $70.71 | 83,004 |
2020-10-14 | $71.75 | $71.83 | $70.92 | $71.02 | $70.24 | 76,578 |
2020-10-13 | $70.74 | $71.54 | $70.74 | $71.34 | $70.56 | 79,413 |
2020-10-12 | $71.60 | $71.77 | $70.93 | $71.15 | $70.37 | 96,060 |
2020-10-09 | $70.74 | $71.34 | $70.74 | $71.20 | $70.42 | 36,639 |
2020-10-08 | $71.21 | $71.21 | $69.97 | $70.35 | $69.58 | 132,378 |
2020-10-07 | $69.84 | $70.74 | $69.84 | $70.58 | $69.81 | 90,606 |
2020-10-06 | $69.39 | $70.11 | $68.53 | $68.93 | $68.17 | 83,894 |
2020-10-05 | $67.97 | $69.17 | $67.97 | $69.16 | $68.40 | 157,475 |
2020-10-02 | $65.85 | $67.51 | $65.85 | $67.23 | $66.49 | 172,622 |
2020-10-01 | $67.06 | $67.34 | $66.61 | $67.29 | $66.55 | 151,528 |
2020-09-30 | $65.78 | $66.78 | $65.73 | $66.23 | $65.50 | 39,530 |
2020-09-29 | $65.31 | $66.05 | $65.26 | $65.60 | $64.88 | 89,272 |
2020-09-28 | $64.43 | $65.18 | $64.41 | $65.12 | $64.41 | 67,304 |
2020-09-25 | $62.10 | $63.63 | $62.10 | $63.53 | $62.83 | 43,569 |
2020-09-24 | $62.48 | $62.87 | $61.50 | $62.27 | $61.59 | 124,483 |
2020-09-23 | $63.77 | $64.10 | $62.45 | $62.54 | $61.85 | 88,358 |
2020-09-22 | $63.41 | $63.92 | $62.67 | $63.87 | $63.17 | 72,853 |
2020-09-21 | $62.86 | $63.23 | $61.70 | $63.23 | $62.54 | 166,223 |
2020-09-18 | $65.01 | $65.01 | $63.25 | $63.83 | $62.97 | 42,922 |
2020-09-17 | $64.04 | $64.72 | $63.87 | $64.48 | $63.61 | 129,774 |
2020-09-16 | $65.25 | $65.74 | $64.94 | $65.00 | $64.13 | 33,918 |
2020-09-15 | $65.26 | $65.30 | $64.77 | $64.90 | $64.03 | 65,235 |
2020-09-14 | $63.85 | $64.71 | $63.85 | $64.66 | $63.79 | 48,632 |
2020-09-11 | $64.13 | $64.13 | $63.04 | $63.40 | $62.55 | 25,783 |
2020-09-10 | $64.80 | $64.87 | $63.54 | $63.67 | $62.82 | 36,813 |
2020-09-09 | $63.75 | $64.78 | $63.75 | $64.48 | $63.61 | 205,211 |
2020-09-08 | $63.49 | $64.07 | $62.84 | $63.26 | $62.41 | 68,605 |
2020-09-04 | $65.52 | $65.52 | $63.01 | $64.38 | $63.52 | 130,282 |
2020-09-03 | $67.66 | $67.66 | $64.91 | $65.19 | $64.31 | 67,659 |
2020-09-02 | $67.52 | $68.01 | $67.00 | $67.94 | $67.03 | 129,543 |
2020-09-01 | $66.83 | $67.27 | $66.61 | $67.27 | $66.37 | 32,670 |
2020-08-31 | $66.99 | $67.30 | $66.57 | $66.79 | $65.89 | 30,697 |
2020-08-28 | $67.01 | $67.01 | $66.56 | $66.94 | $66.04 | 34,559 |
2020-08-27 | $66.58 | $66.90 | $66.35 | $66.61 | $65.72 | 60,165 |
2020-08-26 | $66.41 | $66.85 | $66.13 | $66.44 | $65.55 | 38,635 |
2020-08-25 | $66.54 | $66.68 | $66.14 | $66.57 | $65.68 | 431,460 |
2020-08-24 | $66.50 | $66.50 | $66.15 | $66.41 | $65.52 | 33,409 |
2020-08-21 | $65.99 | $66.02 | $65.67 | $65.95 | $65.06 | 21,525 |
2020-08-20 | $65.72 | $66.31 | $65.50 | $65.99 | $65.10 | 46,321 |
2020-08-19 | $66.53 | $66.71 | $66.05 | $66.12 | $65.23 | 63,247 |
2020-08-18 | $66.78 | $66.78 | $66.18 | $66.51 | $65.62 | 40,908 |
2020-08-17 | $66.27 | $66.86 | $66.27 | $66.82 | $65.92 | 54,842 |
2020-08-14 | $66.40 | $66.48 | $65.89 | $66.05 | $65.16 | 55,047 |
2020-08-13 | $66.21 | $66.76 | $66.21 | $66.42 | $65.53 | 39,879 |
2020-08-12 | $65.98 | $66.38 | $65.98 | $66.25 | $65.36 | 48,002 |
2020-08-11 | $66.33 | $66.33 | $65.23 | $65.38 | $64.50 | 30,875 |
2020-08-10 | $66.23 | $66.37 | $65.81 | $65.88 | $65.00 | 132,535 |
2020-08-07 | $65.59 | $66.26 | $65.59 | $66.21 | $65.32 | 52,451 |
2020-08-06 | $66.12 | $66.16 | $65.49 | $65.84 | $64.96 | 28,629 |
2020-08-05 | $65.72 | $66.09 | $65.52 | $66.04 | $65.15 | 26,904 |
2020-08-04 | $65.20 | $65.45 | $64.99 | $65.33 | $64.45 | 52,437 |
2020-08-03 | $64.50 | $65.22 | $64.41 | $65.12 | $64.25 | 43,008 |
2020-07-31 | $64.38 | $64.45 | $63.27 | $64.27 | $63.41 | 68,267 |
2020-07-30 | $63.36 | $64.55 | $63.36 | $64.40 | $63.54 | 35,224 |
2020-07-29 | $63.05 | $64.17 | $63.05 | $63.98 | $63.12 | 55,769 |
2020-07-28 | $63.52 | $63.52 | $62.65 | $62.65 | $61.81 | 349,478 |
2020-07-27 | $62.61 | $63.44 | $62.61 | $63.43 | $62.58 | 24,422 |
2020-07-24 | $62.61 | $62.89 | $62.16 | $62.50 | $61.66 | 190,246 |
2020-07-23 | $63.11 | $64.04 | $62.61 | $62.87 | $62.03 | 40,013 |
2020-07-22 | $62.58 | $63.11 | $62.58 | $63.11 | $62.26 | 116,106 |
2020-07-21 | $62.54 | $62.97 | $62.36 | $62.50 | $61.66 | 91,657 |
2020-07-20 | $62.27 | $62.38 | $61.98 | $62.28 | $61.44 | 45,409 |
2020-07-17 | $61.68 | $62.30 | $61.50 | $62.20 | $61.36 | 77,204 |
2020-07-16 | $61.13 | $61.53 | $61.06 | $61.43 | $60.61 | 59,911 |
2020-07-15 | $61.24 | $61.70 | $60.95 | $61.60 | $60.77 | 67,877 |
2020-07-14 | $58.89 | $60.37 | $58.73 | $60.34 | $59.53 | 53,054 |
2020-07-13 | $60.31 | $61.00 | $59.07 | $59.07 | $58.28 | 82,978 |
2020-07-10 | $59.50 | $60.00 | $59.22 | $59.98 | $59.17 | 69,866 |
2020-07-09 | $60.33 | $60.33 | $58.81 | $59.69 | $58.89 | 81,800 |
2020-07-08 | $59.53 | $60.05 | $59.43 | $59.98 | $59.17 | 74,928 |
2020-07-07 | $59.76 | $60.25 | $59.39 | $59.41 | $58.61 | 52,176 |
2020-07-06 | $60.53 | $60.53 | $59.92 | $60.09 | $59.28 | 88,264 |
2020-07-02 | $60.33 | $60.38 | $59.54 | $59.61 | $58.81 | 29,476 |
2020-07-01 | $59.49 | $59.89 | $59.17 | $59.51 | $58.71 | 44,680 |
2020-06-30 | $58.50 | $59.45 | $58.47 | $59.31 | $58.51 | 47,654 |
2020-06-29 | $57.87 | $58.52 | $57.40 | $58.46 | $57.67 | 85,861 |
2020-06-26 | $57.93 | $58.26 | $57.39 | $57.61 | $56.84 | 61,109 |
2020-06-25 | $57.52 | $58.03 | $56.81 | $58.03 | $57.25 | 33,664 |
2020-06-24 | $58.71 | $58.71 | $56.91 | $57.52 | $56.75 | 133,866 |
2020-06-23 | $60.08 | $60.08 | $59.12 | $59.23 | $58.43 | 41,478 |
2020-06-22 | $58.98 | $59.36 | $58.17 | $59.30 | $58.50 | 33,190 |
2020-06-19 | $60.15 | $60.18 | $58.85 | $59.07 | $58.19 | 33,241 |
2020-06-18 | $59.14 | $59.71 | $59.14 | $59.30 | $58.41 | 211,833 |
2020-06-17 | $60.08 | $60.20 | $59.48 | $59.60 | $58.71 | 176,337 |
2020-06-16 | $60.74 | $60.86 | $59.59 | $59.88 | $58.98 | 236,343 |
2020-06-15 | $56.37 | $59.22 | $56.37 | $58.95 | $58.07 | 76,498 |
2020-06-12 | $59.08 | $59.14 | $56.72 | $57.97 | $57.10 | 48,371 |
2020-06-11 | $59.56 | $59.56 | $57.28 | $57.45 | $56.59 | 98,442 |
2020-06-10 | $61.42 | $61.51 | $60.51 | $61.04 | $60.13 | 269,560 |
2020-06-09 | $61.18 | $61.78 | $61.03 | $61.31 | $60.39 | 111,046 |
2020-06-08 | $62.08 | $62.08 | $61.74 | $61.96 | $61.03 | 51,242 |
2020-06-05 | $62.27 | $62.53 | $61.57 | $61.72 | $60.80 | 148,711 |
2020-06-04 | $61.22 | $61.32 | $60.23 | $60.72 | $59.81 | 114,369 |
2020-06-03 | $61.38 | $61.70 | $61.14 | $61.54 | $60.62 | 95,216 |
2020-06-02 | $60.30 | $60.57 | $59.81 | $60.53 | $59.62 | 97,795 |
2020-06-01 | $60.06 | $60.38 | $59.59 | $60.02 | $59.12 | 133,557 |
2020-05-29 | $59.38 | $59.79 | $58.79 | $59.70 | $58.81 | 98,528 |
2020-05-28 | $60.08 | $60.31 | $59.34 | $59.52 | $58.63 | 102,725 |
2020-05-27 | $59.12 | $59.52 | $57.84 | $59.49 | $58.60 | 413,294 |
2020-05-26 | $58.20 | $59.14 | $58.20 | $58.42 | $57.55 | 55,452 |
2020-05-22 | $57.26 | $57.50 | $56.95 | $57.50 | $56.64 | 35,246 |
2020-05-21 | $57.22 | $57.45 | $56.70 | $57.26 | $56.40 | 46,144 |
2020-05-20 | $57.07 | $57.52 | $56.98 | $57.14 | $56.28 | 80,378 |
2020-05-19 | $56.66 | $57.21 | $56.31 | $56.35 | $55.51 | 137,595 |
2020-05-18 | $55.78 | $57.03 | $55.78 | $56.67 | $55.82 | 97,765 |
2020-05-15 | $53.40 | $54.30 | $52.95 | $54.21 | $53.40 | 49,860 |
2020-05-14 | $52.39 | $53.69 | $51.76 | $53.63 | $52.83 | 102,211 |
2020-05-13 | $54.37 | $54.37 | $52.61 | $53.18 | $52.38 | 101,174 |
2020-05-12 | $56.27 | $56.36 | $54.33 | $54.42 | $53.61 | 91,041 |
2020-05-11 | $55.24 | $56.51 | $55.23 | $56.18 | $55.34 | 329,099 |
2020-05-08 | $55.06 | $55.92 | $55.06 | $55.82 | $54.98 | 70,220 |
2020-05-07 | $54.39 | $54.79 | $54.29 | $54.39 | $53.58 | 99,964 |
2020-05-06 | $54.24 | $54.59 | $53.75 | $53.92 | $53.11 | 181,242 |
2020-05-05 | $53.55 | $54.41 | $53.55 | $53.88 | $53.07 | 138,089 |
2020-05-04 | $52.10 | $52.90 | $51.96 | $52.87 | $52.08 | 141,419 |
2020-05-01 | $52.88 | $53.06 | $52.11 | $52.61 | $51.82 | 110,352 |
2020-04-30 | $54.74 | $54.74 | $54.09 | $54.10 | $53.29 | 92,824 |
2020-04-29 | $55.29 | $55.84 | $54.71 | $55.59 | $54.76 | 262,648 |
2020-04-28 | $54.88 | $55.03 | $53.66 | $53.79 | $52.98 | 144,753 |
2020-04-27 | $52.56 | $54.09 | $52.56 | $53.80 | $52.99 | 240,020 |
2020-04-24 | $51.83 | $52.53 | $51.49 | $52.29 | $51.51 | 66,347 |
2020-04-23 | $51.84 | $52.33 | $51.58 | $51.72 | $50.95 | 86,239 |
2020-04-22 | $51.10 | $51.72 | $50.79 | $51.42 | $50.65 | 104,365 |
2020-04-21 | $51.29 | $51.29 | $49.97 | $50.27 | $49.52 | 112,364 |
2020-04-20 | $52.38 | $52.86 | $51.77 | $52.04 | $51.26 | 168,987 |
2020-04-17 | $53.15 | $53.31 | $52.51 | $53.04 | $52.25 | 88,635 |
2020-04-16 | $51.60 | $52.02 | $51.10 | $51.91 | $51.13 | 349,792 |
2020-04-15 | $51.60 | $52.21 | $51.44 | $51.57 | $50.80 | 60,447 |
2020-04-14 | $52.79 | $53.35 | $52.55 | $53.26 | $52.46 | 95,047 |
2020-04-13 | $53.07 | $53.07 | $51.28 | $51.60 | $50.83 | 101,600 |
2020-04-09 | $52.48 | $53.61 | $52.47 | $53.19 | $52.39 | 139,282 |
2020-04-08 | $50.17 | $51.81 | $49.88 | $51.64 | $50.87 | 86,797 |
2020-04-07 | $50.70 | $51.68 | $49.67 | $49.67 | $48.93 | 82,089 |
2020-04-06 | $47.71 | $49.62 | $47.71 | $49.41 | $48.67 | 93,130 |
2020-04-03 | $46.82 | $47.29 | $45.48 | $45.90 | $45.21 | 259,412 |
2020-04-02 | $46.00 | $47.85 | $45.88 | $47.12 | $46.41 | 157,938 |
2020-04-01 | $47.16 | $47.59 | $45.95 | $46.35 | $45.66 | 137,230 |
2020-03-31 | $49.85 | $49.85 | $48.50 | $49.10 | $48.36 | 97,160 |
2020-03-30 | $48.21 | $49.85 | $48.13 | $49.81 | $49.06 | 100,115 |
2020-03-27 | $47.54 | $49.57 | $47.34 | $48.30 | $47.58 | 352,351 |
2020-03-26 | $46.20 | $49.23 | $46.20 | $49.18 | $48.44 | 317,674 |
2020-03-25 | $45.83 | $48.01 | $44.74 | $46.28 | $45.59 | 217,040 |
2020-03-24 | $43.25 | $45.36 | $43.15 | $45.36 | $44.68 | 162,977 |
2020-03-23 | $41.91 | $41.91 | $39.36 | $41.08 | $40.46 | 236,084 |
2020-03-20 | $44.36 | $45.21 | $42.09 | $42.27 | $41.45 | 159,569 |
2020-03-19 | $41.99 | $45.04 | $41.00 | $44.14 | $43.28 | 348,155 |
2020-03-18 | $43.54 | $45.30 | $40.91 | $42.02 | $41.20 | 244,330 |
2020-03-17 | $44.98 | $47.04 | $43.75 | $46.57 | $45.67 | 235,749 |
2020-03-16 | $46.20 | $47.93 | $43.40 | $44.18 | $43.32 | 307,437 |
2020-03-13 | $50.17 | $51.33 | $47.11 | $51.33 | $50.33 | 194,874 |
2020-03-12 | $48.71 | $49.99 | $43.20 | $47.79 | $46.86 | 654,606 |
2020-03-11 | $54.53 | $54.79 | $52.00 | $52.53 | $51.51 | 268,959 |
2020-03-10 | $55.42 | $55.91 | $53.27 | $55.91 | $54.83 | 133,890 |
2020-03-09 | $55.00 | $55.73 | $53.03 | $54.15 | $53.10 | 154,380 |
2020-03-06 | $57.72 | $58.58 | $56.92 | $58.42 | $57.29 | 152,519 |
2020-03-05 | $59.50 | $59.91 | $58.60 | $59.21 | $58.06 | 69,585 |
2020-03-04 | $59.36 | $60.73 | $59.09 | $60.72 | $59.54 | 117,145 |
2020-03-03 | $59.27 | $60.11 | $57.76 | $58.31 | $57.18 | 285,784 |
2020-03-02 | $57.28 | $59.10 | $56.65 | $59.05 | $57.90 | 507,117 |
2020-02-28 | $56.80 | $57.49 | $55.43 | $57.02 | $55.91 | 510,319 |
2020-02-27 | $59.70 | $60.47 | $58.42 | $58.42 | $57.29 | 181,275 |
2020-02-26 | $61.12 | $61.92 | $60.48 | $60.61 | $59.43 | 92,964 |
2020-02-25 | $63.40 | $63.40 | $61.01 | $61.04 | $59.86 | 167,259 |
2020-02-24 | $63.06 | $63.34 | $62.50 | $62.99 | $61.77 | 138,415 |
2020-02-21 | $64.89 | $64.89 | $64.18 | $64.32 | $63.07 | 51,598 |
2020-02-20 | $65.12 | $65.12 | $64.27 | $64.82 | $63.56 | 42,211 |
2020-02-19 | $65.17 | $65.52 | $65.17 | $65.22 | $63.95 | 38,389 |
2020-02-18 | $65.09 | $65.23 | $64.89 | $65.14 | $63.88 | 47,984 |
2020-02-14 | $65.08 | $65.12 | $64.90 | $65.10 | $63.84 | 65,112 |
2020-02-13 | $63.96 | $65.05 | $63.96 | $64.90 | $63.64 | 100,180 |
2020-02-12 | $64.32 | $64.34 | $63.89 | $64.23 | $62.98 | 88,419 |
2020-02-11 | $64.25 | $64.39 | $64.04 | $64.19 | $62.94 | 43,185 |
2020-02-10 | $63.43 | $63.98 | $63.38 | $63.98 | $62.74 | 105,769 |
2020-02-07 | $63.55 | $63.67 | $63.30 | $63.42 | $62.19 | 33,097 |
2020-02-06 | $63.61 | $63.84 | $63.54 | $63.75 | $62.51 | 50,332 |
2020-02-05 | $64.21 | $64.21 | $63.41 | $63.53 | $62.30 | 78,120 |
2020-02-04 | $63.83 | $63.95 | $63.55 | $63.55 | $62.32 | 175,920 |
2020-02-03 | $63.03 | $63.41 | $62.98 | $63.06 | $61.84 | 99,587 |
2020-01-31 | $63.53 | $63.56 | $62.40 | $62.54 | $61.33 | 93,534 |
2020-01-30 | $63.28 | $63.50 | $62.89 | $63.50 | $62.27 | 56,634 |
2020-01-29 | $63.75 | $63.75 | $63.25 | $63.25 | $62.02 | 112,593 |
2020-01-28 | $63.20 | $63.49 | $62.89 | $63.37 | $62.14 | 112,580 |
2020-01-27 | $62.35 | $63.03 | $62.13 | $62.80 | $61.58 | 93,703 |
2020-01-24 | $63.79 | $63.82 | $62.94 | $63.16 | $61.93 | 99,132 |
2020-01-23 | $63.30 | $63.66 | $63.01 | $63.46 | $62.23 | 60,427 |
2020-01-22 | $63.80 | $64.05 | $63.35 | $63.44 | $62.21 | 66,981 |
2020-01-21 | $63.43 | $63.58 | $63.18 | $63.55 | $62.32 | 63,039 |
2020-01-17 | $63.75 | $63.75 | $63.38 | $63.46 | $62.23 | 107,413 |
2020-01-16 | $63.37 | $63.53 | $63.29 | $63.53 | $62.30 | 69,928 |
2020-01-15 | $62.47 | $63.15 | $62.47 | $62.92 | $61.70 | 62,429 |
2020-01-14 | $62.42 | $62.65 | $62.30 | $62.47 | $61.26 | 46,399 |
2020-01-13 | $61.96 | $62.61 | $61.93 | $62.57 | $61.36 | 78,299 |
2020-01-10 | $61.76 | $61.99 | $61.67 | $61.93 | $60.73 | 82,538 |
2020-01-09 | $61.49 | $61.82 | $61.40 | $61.67 | $60.47 | 97,977 |
2020-01-08 | $61.22 | $61.50 | $61.20 | $61.22 | $60.03 | 174,557 |
2020-01-07 | $61.20 | $61.37 | $61.08 | $61.15 | $59.96 | 49,700 |
2020-01-06 | $60.94 | $61.46 | $60.92 | $61.39 | $60.20 | 147,990 |
2020-01-03 | $60.47 | $61.40 | $60.47 | $61.28 | $60.09 | 123,457 |
2020-01-02 | $61.27 | $61.47 | $60.64 | $61.27 | $60.08 | 205,836 |
2019-12-31 | $61.14 | $61.35 | $61.10 | $61.14 | $59.95 | 36,790 |
2019-12-30 | $61.30 | $61.30 | $60.75 | $61.13 | $59.94 | 47,681 |
2019-12-27 | $61.45 | $61.45 | $61.06 | $61.22 | $60.03 | 30,829 |
2019-12-26 | $60.90 | $61.21 | $60.90 | $61.17 | $59.98 | 42,177 |
2019-12-24 | $60.91 | $61.00 | $60.77 | $60.92 | $59.74 | 28,161 |
2019-12-23 | $61.48 | $61.48 | $60.85 | $60.92 | $59.74 | 98,704 |
2019-12-20 | $60.77 | $61.31 | $60.77 | $61.25 | $59.89 | 51,908 |
2019-12-19 | $60.26 | $60.74 | $60.25 | $60.68 | $59.34 | 51,479 |
2019-12-18 | $60.55 | $60.55 | $60.14 | $60.20 | $58.87 | 56,166 |
2019-12-17 | $60.68 | $60.68 | $60.31 | $60.38 | $59.04 | 65,353 |
2019-12-16 | $60.54 | $60.60 | $60.30 | $60.46 | $59.12 | 75,848 |
2019-12-13 | $60.50 | $60.50 | $60.00 | $60.14 | $58.81 | 57,518 |
2019-12-12 | $60.24 | $60.58 | $60.08 | $60.34 | $59.00 | 36,244 |
2019-12-11 | $60.27 | $60.27 | $60.01 | $60.25 | $58.92 | 82,796 |
2019-12-10 | $60.15 | $60.31 | $60.03 | $60.14 | $58.81 | 109,654 |
2019-12-09 | $60.60 | $60.60 | $60.31 | $60.31 | $58.97 | 46,386 |
2019-12-06 | $60.81 | $60.91 | $60.61 | $60.66 | $59.32 | 45,667 |
2019-12-05 | $60.63 | $60.63 | $60.15 | $60.31 | $58.97 | 46,759 |
2019-12-04 | $60.10 | $60.41 | $60.10 | $60.32 | $58.98 | 38,217 |
2019-12-03 | $59.53 | $59.90 | $59.43 | $59.90 | $58.57 | 70,289 |
2019-12-02 | $60.54 | $60.54 | $59.72 | $59.89 | $58.56 | 62,745 |
2019-11-29 | $60.72 | $60.90 | $60.30 | $60.30 | $58.96 | 19,083 |
2019-11-27 | $60.52 | $60.93 | $60.52 | $60.92 | $59.57 | 60,824 |
2019-11-26 | $60.16 | $60.52 | $60.09 | $60.47 | $59.13 | 43,158 |
2019-11-25 | $59.79 | $60.21 | $59.70 | $60.04 | $58.71 | 26,559 |
2019-11-22 | $59.63 | $59.65 | $59.15 | $59.50 | $58.18 | 39,042 |
2019-11-21 | $60.18 | $60.18 | $59.41 | $59.45 | $58.13 | 43,944 |
2019-11-20 | $60.05 | $60.37 | $59.69 | $60.06 | $58.73 | 43,525 |
2019-11-19 | $59.78 | $60.13 | $59.73 | $60.02 | $58.69 | 45,075 |
2019-11-18 | $59.54 | $59.72 | $59.43 | $59.63 | $58.31 | 85,306 |
2019-11-15 | $59.48 | $59.48 | $59.29 | $59.43 | $58.11 | 40,333 |
2019-11-14 | $59.00 | $59.23 | $58.98 | $59.22 | $57.91 | 35,367 |
2019-11-13 | $58.67 | $59.13 | $58.67 | $59.05 | $57.74 | 29,192 |
2019-11-12 | $58.96 | $59.08 | $58.76 | $58.88 | $57.58 | 47,437 |
2019-11-11 | $58.38 | $58.82 | $58.38 | $58.77 | $57.47 | 212,074 |
2019-11-08 | $58.38 | $58.67 | $58.38 | $58.64 | $57.34 | 119,563 |
2019-11-07 | $58.88 | $58.98 | $58.35 | $58.41 | $57.12 | 60,016 |
2019-11-06 | $58.58 | $58.76 | $58.46 | $58.68 | $57.38 | 83,340 |
2019-11-05 | $58.82 | $59.00 | $58.54 | $58.59 | $57.29 | 64,545 |
2019-11-04 | $59.29 | $59.29 | $59.29 | $59.29 | $57.98 | 84,575 |
2019-11-01 | $59.25 | $59.44 | $59.17 | $59.29 | $57.98 | 134,894 |
2019-10-31 | $59.44 | $59.44 | $58.87 | $59.15 | $57.84 | 30,242 |
2019-10-30 | $59.16 | $59.17 | $58.76 | $59.13 | $57.82 | 40,005 |
2019-10-29 | $58.62 | $59.22 | $58.62 | $59.01 | $57.70 | 71,922 |
2019-10-28 | $58.55 | $58.96 | $58.55 | $58.63 | $57.33 | 110,066 |
2019-10-25 | $58.24 | $58.44 | $58.12 | $58.32 | $57.03 | 63,154 |
2019-10-24 | $58.23 | $58.39 | $58.01 | $58.24 | $56.95 | 67,268 |
2019-10-23 | $58.19 | $58.23 | $57.91 | $58.12 | $56.83 | 38,285 |
2019-10-22 | $58.68 | $58.68 | $58.03 | $58.03 | $56.74 | 52,218 |
2019-10-21 | $58.67 | $58.74 | $58.46 | $58.46 | $57.17 | 50,732 |
2019-10-18 | $58.40 | $58.68 | $58.18 | $58.45 | $57.16 | 51,494 |
2019-10-17 | $58.37 | $58.67 | $58.12 | $58.61 | $57.31 | 45,643 |
2019-10-16 | $58.03 | $58.03 | $57.71 | $57.99 | $56.71 | 100,494 |
2019-10-15 | $58.12 | $58.30 | $58.02 | $58.08 | $56.79 | 117,555 |
2019-10-14 | $58.24 | $58.24 | $57.91 | $57.96 | $56.68 | 55,870 |
2019-10-11 | $58.37 | $58.68 | $58.16 | $58.26 | $56.97 | 50,708 |
2019-10-10 | $57.70 | $57.97 | $57.61 | $57.71 | $56.43 | 68,273 |
2019-10-09 | $57.61 | $57.77 | $57.34 | $57.68 | $56.40 | 222,961 |
2019-10-08 | $57.71 | $57.73 | $57.15 | $57.16 | $55.89 | 29,599 |
2019-10-07 | $58.08 | $58.34 | $57.94 | $58.10 | $56.81 | 136,382 |
2019-10-04 | $57.55 | $58.29 | $57.55 | $58.29 | $57.00 | 47,070 |
2019-10-03 | $56.95 | $57.47 | $56.64 | $57.46 | $56.19 | 78,501 |
2019-10-02 | $57.22 | $57.22 | $56.75 | $57.04 | $55.78 | 54,545 |
2019-10-01 | $58.44 | $58.46 | $57.48 | $57.48 | $56.21 | 217,958 |
2019-09-30 | $57.87 | $58.38 | $57.83 | $58.27 | $56.98 | 41,028 |
2019-09-27 | $58.69 | $58.69 | $57.56 | $57.86 | $56.58 | 48,537 |
2019-09-26 | $58.70 | $58.72 | $58.31 | $58.52 | $57.22 | 31,807 |
2019-09-25 | $58.57 | $58.87 | $58.24 | $58.78 | $57.48 | 45,234 |
2019-09-24 | $59.05 | $59.23 | $58.41 | $58.52 | $57.22 | 66,362 |
2019-09-23 | $58.70 | $59.06 | $58.56 | $58.91 | $57.61 | 69,213 |
2019-09-20 | $58.87 | $59.20 | $58.70 | $58.86 | $57.38 | 40,438 |
2019-09-19 | $59.02 | $59.12 | $58.80 | $58.82 | $57.34 | 89,337 |
2019-09-18 | $58.93 | $58.96 | $58.24 | $58.81 | $57.33 | 81,197 |
2019-09-17 | $58.56 | $58.92 | $58.50 | $58.87 | $57.39 | 148,752 |
2019-09-16 | $58.36 | $58.78 | $58.36 | $58.63 | $57.16 | 310,825 |
2019-09-13 | $59.00 | $59.06 | $58.50 | $58.64 | $57.17 | 32,254 |
2019-09-12 | $59.01 | $59.11 | $58.74 | $58.79 | $57.31 | 44,464 |
2019-09-11 | $58.10 | $58.68 | $57.98 | $58.68 | $57.21 | 45,215 |
2019-09-10 | $57.98 | $57.98 | $57.36 | $57.96 | $56.50 | 147,146 |
2019-09-09 | $59.00 | $59.00 | $58.12 | $58.27 | $56.81 | 66,223 |
2019-09-06 | $58.84 | $59.13 | $58.83 | $58.87 | $57.39 | 159,841 |
2019-09-05 | $58.76 | $58.99 | $58.60 | $58.83 | $57.35 | 87,525 |
2019-09-04 | $58.34 | $58.43 | $58.16 | $58.36 | $56.89 | 58,838 |
2019-09-03 | $57.93 | $58.15 | $57.67 | $57.99 | $56.53 | 746,031 |
2019-08-30 | $58.46 | $58.59 | $57.99 | $58.31 | $56.84 | 198,646 |
2019-08-29 | $58.20 | $58.40 | $58.09 | $58.31 | $56.84 | 80,441 |
2019-08-28 | $57.25 | $57.88 | $57.25 | $57.73 | $56.28 | 39,201 |
2019-08-27 | $58.13 | $58.13 | $57.40 | $57.46 | $56.02 | 89,573 |
2019-08-26 | $57.67 | $57.79 | $57.34 | $57.75 | $56.30 | 81,854 |
2019-08-23 | $58.27 | $58.43 | $57.13 | $57.34 | $55.90 | 35,774 |
2019-08-22 | $58.56 | $58.62 | $58.08 | $58.55 | $57.08 | 52,705 |
2019-08-21 | $58.58 | $58.58 | $58.28 | $58.46 | $56.99 | 56,079 |
2019-08-20 | $58.49 | $58.49 | $58.11 | $58.16 | $56.70 | 41,385 |
2019-08-19 | $58.80 | $58.80 | $58.48 | $58.56 | $57.09 | 58,279 |
2019-08-16 | $57.55 | $58.30 | $57.55 | $58.26 | $56.79 | 44,570 |
2019-08-15 | $57.16 | $57.35 | $56.88 | $57.20 | $55.76 | 54,217 |
2019-08-14 | $57.63 | $57.63 | $56.97 | $57.08 | $55.65 | 60,493 |
2019-08-13 | $57.55 | $58.69 | $57.55 | $58.34 | $56.87 | 80,765 |
2019-08-12 | $58.30 | $58.30 | $57.65 | $57.78 | $56.33 | 107,195 |
2019-08-09 | $58.95 | $59.04 | $58.45 | $58.67 | $57.20 | 41,785 |
2019-08-08 | $58.26 | $59.17 | $58.11 | $59.17 | $57.68 | 133,664 |
2019-08-07 | $57.17 | $58.15 | $56.90 | $57.98 | $56.52 | 61,064 |
2019-08-06 | $57.15 | $57.68 | $56.93 | $57.67 | $56.22 | 234,824 |
2019-08-05 | $57.51 | $57.67 | $56.19 | $56.76 | $55.33 | 122,691 |
2019-08-02 | $58.81 | $58.81 | $58.01 | $58.33 | $56.86 | 78,371 |
2019-08-01 | $59.52 | $59.81 | $58.68 | $58.84 | $57.36 | 146,263 |
2019-07-31 | $59.89 | $60.14 | $59.08 | $59.32 | $57.83 | 70,848 |
2019-07-30 | $59.80 | $59.93 | $59.65 | $59.88 | $58.38 | 43,663 |
2019-07-29 | $60.26 | $60.33 | $59.76 | $59.89 | $58.38 | 43,901 |
2019-07-26 | $60.07 | $60.28 | $59.85 | $60.28 | $58.77 | 114,265 |
2019-07-25 | $60.13 | $60.13 | $59.69 | $59.70 | $58.20 | 104,910 |
2019-07-24 | $59.52 | $60.16 | $59.52 | $60.13 | $58.62 | 98,213 |
2019-07-23 | $59.46 | $59.60 | $59.10 | $59.60 | $58.10 | 52,561 |
2019-07-22 | $59.56 | $59.56 | $59.21 | $59.21 | $57.72 | 78,233 |
2019-07-19 | $59.91 | $59.95 | $59.21 | $59.24 | $57.75 | 48,166 |
2019-07-18 | $59.59 | $59.84 | $59.37 | $59.77 | $58.27 | 57,581 |
2019-07-17 | $59.67 | $59.80 | $59.54 | $59.55 | $58.05 | 123,499 |
2019-07-16 | $59.84 | $59.86 | $59.60 | $59.65 | $58.15 | 81,471 |
2019-07-15 | $60.33 | $60.33 | $59.78 | $59.84 | $58.34 | 50,794 |
2019-07-12 | $59.91 | $60.22 | $59.77 | $60.09 | $58.58 | 62,679 |
2019-07-11 | $60.15 | $60.15 | $59.54 | $59.87 | $58.37 | 89,054 |
2019-07-10 | $60.13 | $60.31 | $59.84 | $59.96 | $58.45 | 55,084 |
2019-07-09 | $59.78 | $59.85 | $59.54 | $59.82 | $58.32 | 62,857 |
2019-07-08 | $59.92 | $60.01 | $59.69 | $59.86 | $58.36 | 53,849 |
2019-07-05 | $59.77 | $60.13 | $59.44 | $60.09 | $58.58 | 407,970 |
2019-07-03 | $59.45 | $60.09 | $59.45 | $60.08 | $58.57 | 80,531 |
2019-07-02 | $59.00 | $59.47 | $59.00 | $59.35 | $57.86 | 142,748 |
2019-07-01 | $59.42 | $59.48 | $58.69 | $58.98 | $57.50 | 334,898 |
2019-06-28 | $58.28 | $58.87 | $58.28 | $58.82 | $57.34 | 45,588 |
2019-06-27 | $57.72 | $58.32 | $57.72 | $58.27 | $56.81 | 103,169 |
2019-06-26 | $58.54 | $58.54 | $57.61 | $57.64 | $56.19 | 190,469 |
2019-06-25 | $58.57 | $58.89 | $58.26 | $58.28 | $56.82 | 98,553 |
2019-06-24 | $59.41 | $59.44 | $58.62 | $58.90 | $57.42 | 78,773 |
2019-06-21 | $60.10 | $60.10 | $59.43 | $59.49 | $57.98 | 113,321 |
2019-06-20 | $60.35 | $60.71 | $59.71 | $60.15 | $58.63 | 90,443 |
2019-06-19 | $59.50 | $59.80 | $59.08 | $59.75 | $58.24 | 111,997 |
2019-06-18 | $59.13 | $59.73 | $59.13 | $59.40 | $57.89 | 111,796 |
2019-06-17 | $58.75 | $59.12 | $58.67 | $58.68 | $57.19 | 133,904 |
2019-06-14 | $58.89 | $58.89 | $58.33 | $58.61 | $57.12 | 103,132 |
2019-06-13 | $58.88 | $58.95 | $58.57 | $58.91 | $57.42 | 94,780 |
2019-06-12 | $58.30 | $58.64 | $58.09 | $58.60 | $57.11 | 127,234 |
2019-06-11 | $59.32 | $59.34 | $58.01 | $58.34 | $56.86 | 172,884 |
2019-06-10 | $58.78 | $59.50 | $58.78 | $58.86 | $57.37 | 877,353 |
2019-06-07 | $57.85 | $58.39 | $57.82 | $58.27 | $56.79 | 133,452 |
2019-06-06 | $57.33 | $57.62 | $56.92 | $57.49 | $56.03 | 109,756 |
2019-06-05 | $56.78 | $57.21 | $56.37 | $57.21 | $55.76 | 79,989 |
2019-06-04 | $55.19 | $56.37 | $55.11 | $56.33 | $54.90 | 453,493 |
2019-06-03 | $55.65 | $55.83 | $54.28 | $54.60 | $53.22 | 1,049,857 |
2019-05-31 | $55.44 | $56.02 | $55.25 | $55.75 | $54.34 | 206,461 |
2019-05-30 | $55.86 | $56.34 | $55.85 | $56.24 | $54.81 | 77,676 |
2019-05-29 | $56.07 | $56.17 | $55.48 | $55.76 | $54.35 | 116,646 |
2019-05-28 | $56.80 | $57.36 | $56.38 | $56.49 | $55.06 | 84,515 |
2019-05-24 | $56.48 | $56.85 | $56.32 | $56.58 | $55.15 | 65,562 |
2019-05-23 | $56.81 | $56.81 | $55.89 | $56.23 | $54.80 | 117,737 |
2019-05-22 | $57.30 | $57.80 | $57.30 | $57.48 | $56.02 | 33,375 |
2019-05-21 | $57.18 | $57.70 | $57.18 | $57.56 | $56.10 | 60,818 |
2019-05-20 | $56.86 | $57.17 | $56.42 | $56.81 | $55.37 | 76,006 |
2019-05-17 | $57.50 | $58.09 | $57.25 | $57.35 | $55.90 | 59,816 |
2019-05-16 | $57.33 | $58.22 | $57.27 | $57.91 | $56.44 | 186,933 |
2019-05-15 | $56.19 | $57.22 | $56.04 | $57.10 | $55.65 | 173,112 |
2019-05-14 | $55.89 | $56.86 | $55.84 | $56.57 | $55.14 | 116,956 |
2019-05-13 | $56.46 | $56.61 | $55.43 | $55.59 | $54.18 | 234,817 |
2019-05-10 | $57.56 | $57.98 | $56.60 | $57.81 | $56.34 | 96,886 |
2019-05-09 | $57.45 | $58.05 | $56.81 | $57.96 | $56.49 | 157,037 |
2019-05-08 | $57.77 | $58.26 | $57.50 | $58.01 | $56.54 | 115,760 |
2019-05-07 | $58.69 | $58.78 | $57.34 | $57.84 | $56.37 | 102,645 |
2019-05-06 | $57.85 | $59.25 | $57.53 | $59.21 | $57.71 | 97,428 |
2019-05-03 | $58.67 | $59.08 | $58.51 | $59.00 | $57.50 | 179,801 |
2019-05-02 | $58.22 | $58.81 | $57.93 | $58.57 | $57.09 | 234,675 |
2019-05-01 | $59.20 | $59.49 | $58.48 | $58.49 | $57.01 | 546,010 |
2019-04-30 | $58.96 | $59.16 | $58.50 | $59.10 | $57.60 | 87,275 |
2019-04-29 | $59.12 | $59.48 | $58.93 | $58.96 | $57.47 | 62,289 |
2019-04-26 | $58.68 | $59.11 | $58.37 | $59.10 | $57.60 | 73,690 |
2019-04-25 | $59.01 | $59.01 | $58.11 | $58.64 | $57.15 | 188,839 |
2019-04-24 | $59.00 | $59.24 | $58.90 | $58.95 | $57.46 | 91,676 |
2019-04-23 | $58.35 | $58.92 | $58.27 | $58.90 | $57.41 | 98,701 |
2019-04-22 | $57.66 | $58.13 | $57.58 | $58.13 | $56.66 | 136,773 |
2019-04-18 | $57.73 | $57.81 | $57.04 | $57.75 | $56.29 | 116,780 |
2019-04-17 | $58.80 | $58.80 | $57.60 | $57.73 | $56.27 | 120,692 |
2019-04-16 | $58.95 | $59.05 | $58.38 | $58.62 | $57.13 | 134,247 |
2019-04-15 | $58.64 | $58.78 | $58.37 | $58.69 | $57.20 | 147,401 |
2019-04-12 | $58.62 | $58.70 | $58.37 | $58.61 | $57.12 | 99,245 |
2019-04-11 | $58.25 | $58.37 | $57.98 | $58.34 | $56.86 | 133,362 |
2019-04-10 | $57.70 | $58.19 | $57.70 | $58.15 | $56.68 | 84,131 |
2019-04-09 | $57.73 | $57.85 | $57.45 | $57.62 | $56.16 | 84,302 |
2019-04-08 | $57.52 | $57.86 | $57.11 | $57.86 | $56.39 | 72,452 |
2019-04-05 | $57.51 | $57.87 | $57.42 | $57.70 | $56.24 | 106,456 |
2019-04-04 | $58.04 | $58.04 | $56.69 | $57.25 | $55.80 | 210,016 |
2019-04-03 | $57.86 | $58.12 | $57.68 | $57.91 | $56.44 | 146,920 |
2019-04-02 | $57.23 | $57.44 | $57.00 | $57.42 | $55.96 | 200,001 |
2019-04-01 | $56.67 | $57.41 | $56.67 | $57.20 | $55.75 | 220,503 |
2019-03-29 | $56.35 | $56.63 | $56.20 | $56.57 | $55.14 | 82,541 |
2019-03-28 | $55.64 | $56.20 | $55.55 | $56.01 | $54.59 | 54,519 |
2019-03-27 | $56.04 | $56.04 | $54.82 | $55.40 | $54.00 | 80,949 |
2019-03-26 | $55.99 | $56.25 | $55.56 | $55.94 | $54.52 | 61,511 |
2019-03-25 | $55.30 | $55.70 | $55.00 | $55.51 | $54.10 | 111,315 |
2019-03-22 | $56.93 | $56.93 | $55.45 | $55.48 | $54.07 | 316,987 |
2019-03-21 | $56.06 | $57.30 | $56.06 | $57.20 | $55.75 | 149,175 |
2019-03-20 | $56.27 | $56.58 | $55.64 | $56.12 | $54.70 | 169,994 |
2019-03-19 | $56.42 | $56.57 | $56.15 | $56.30 | $54.87 | 253,121 |
2019-03-18 | $56.10 | $56.49 | $55.78 | $56.24 | $54.81 | 187,099 |
2019-03-15 | $55.84 | $56.23 | $55.83 | $55.94 | $54.52 | 116,061 |
2019-03-14 | $55.75 | $55.82 | $55.46 | $55.71 | $54.30 | 68,483 |
2019-03-13 | $55.63 | $56.06 | $55.53 | $55.72 | $54.31 | 222,752 |
2019-03-12 | $55.17 | $55.49 | $54.83 | $55.34 | $53.94 | 103,222 |
2019-03-11 | $54.17 | $54.99 | $54.17 | $54.99 | $53.60 | 137,179 |
2019-03-08 | $53.54 | $53.99 | $53.16 | $53.99 | $52.62 | 106,915 |
2019-03-07 | $54.38 | $54.46 | $53.83 | $54.06 | $52.69 | 110,952 |
2019-03-06 | $54.98 | $55.20 | $54.24 | $54.39 | $53.01 | 122,822 |
2019-03-05 | $55.02 | $55.12 | $54.71 | $54.98 | $53.59 | 77,899 |
2019-03-04 | $56.25 | $56.25 | $54.39 | $55.05 | $53.65 | 498,133 |
2019-03-01 | $56.12 | $56.12 | $55.44 | $55.91 | $54.49 | 711,552 |
2019-02-28 | $55.74 | $55.90 | $55.32 | $55.63 | $54.22 | 130,726 |
2019-02-27 | $55.32 | $55.86 | $55.31 | $55.82 | $54.41 | 64,777 |
2019-02-26 | $55.37 | $55.60 | $55.19 | $55.35 | $53.95 | 110,044 |
2019-02-25 | $55.87 | $55.96 | $55.51 | $55.61 | $54.20 | 333,470 |
2019-02-22 | $54.77 | $55.46 | $54.77 | $55.46 | $54.05 | 94,651 |
2019-02-21 | $54.57 | $54.67 | $54.33 | $54.54 | $53.16 | 191,443 |
2019-02-20 | $54.78 | $54.81 | $54.21 | $54.59 | $53.21 | 245,525 |
2019-02-19 | $54.60 | $54.80 | $54.54 | $54.64 | $53.26 | 67,460 |
2019-02-15 | $54.58 | $54.77 | $54.44 | $54.71 | $53.32 | 153,969 |
2019-02-14 | $53.76 | $54.46 | $53.65 | $54.25 | $52.87 | 162,491 |
2019-02-13 | $54.11 | $54.39 | $53.76 | $54.01 | $52.64 | 136,917 |
2019-02-12 | $53.53 | $53.98 | $53.53 | $53.96 | $52.59 | 156,999 |
2019-02-11 | $53.10 | $53.30 | $52.86 | $53.11 | $51.76 | 159,799 |
2019-02-08 | $51.96 | $52.85 | $51.96 | $52.85 | $51.51 | 80,177 |
2019-02-07 | $52.26 | $52.50 | $51.79 | $52.35 | $51.02 | 95,730 |
2019-02-06 | $52.69 | $52.94 | $52.18 | $52.53 | $51.20 | 205,472 |
2019-02-05 | $52.39 | $52.77 | $52.38 | $52.59 | $51.26 | 268,849 |
2019-02-04 | $51.94 | $52.29 | $51.77 | $52.28 | $50.95 | 266,123 |
2019-02-01 | $51.25 | $51.74 | $51.19 | $51.69 | $50.38 | 352,597 |
2019-01-31 | $50.68 | $51.46 | $50.68 | $51.20 | $49.90 | 94,727 |
2019-01-30 | $50.23 | $50.60 | $49.70 | $50.52 | $49.24 | 51,864 |
2019-01-29 | $50.14 | $50.14 | $49.49 | $49.72 | $48.46 | 77,374 |
2019-01-28 | $50.17 | $50.39 | $49.79 | $50.20 | $48.93 | 92,668 |
2019-01-25 | $50.09 | $50.69 | $49.99 | $50.59 | $49.31 | 81,355 |
2019-01-24 | $49.27 | $49.73 | $49.27 | $49.73 | $48.47 | 158,405 |
2019-01-23 | $49.30 | $49.78 | $48.74 | $49.14 | $47.89 | 64,139 |
2019-01-22 | $49.75 | $49.87 | $48.82 | $49.10 | $47.86 | 55,144 |
2019-01-18 | $49.49 | $50.03 | $49.28 | $49.92 | $48.65 | 102,556 |
2019-01-17 | $48.24 | $49.29 | $47.97 | $48.97 | $47.73 | 74,458 |
2019-01-16 | $48.55 | $48.77 | $48.34 | $48.43 | $47.20 | 121,811 |
2019-01-15 | $47.73 | $48.51 | $47.73 | $48.40 | $47.17 | 54,670 |
2019-01-14 | $47.74 | $47.87 | $47.61 | $47.64 | $46.43 | 42,774 |
2019-01-11 | $48.15 | $48.25 | $47.90 | $48.16 | $46.94 | 32,272 |
2019-01-10 | $47.71 | $48.28 | $47.50 | $48.28 | $47.06 | 60,855 |
2019-01-09 | $47.65 | $48.19 | $47.62 | $47.97 | $46.75 | 77,763 |
2019-01-08 | $47.11 | $47.37 | $46.52 | $47.36 | $46.16 | 52,688 |
2019-01-07 | $45.61 | $46.78 | $45.61 | $46.56 | $45.38 | 69,756 |
2019-01-04 | $44.28 | $45.60 | $44.28 | $45.37 | $44.22 | 57,541 |
2019-01-03 | $44.45 | $44.45 | $43.56 | $43.61 | $42.50 | 36,846 |
2019-01-02 | $44.56 | $45.15 | $44.11 | $44.88 | $43.75 | 124,933 |
2018-12-31 | $45.03 | $45.27 | $44.70 | $44.97 | $43.83 | 70,953 |
2018-12-28 | $44.92 | $45.27 | $44.17 | $44.62 | $43.49 | 309,491 |
2018-12-27 | $43.40 | $44.62 | $42.97 | $44.62 | $43.49 | 209,578 |
2018-12-26 | $41.86 | $44.02 | $41.83 | $44.00 | $42.88 | 181,319 |
2018-12-24 | $41.77 | $42.27 | $41.22 | $41.61 | $40.56 | 118,209 |
2018-12-21 | $43.65 | $43.72 | $42.12 | $42.22 | $41.10 | 119,144 |
2018-12-20 | $44.28 | $44.48 | $42.67 | $43.37 | $42.21 | 194,698 |
2018-12-19 | $45.14 | $45.96 | $44.10 | $44.51 | $43.32 | 96,251 |
2018-12-18 | $45.38 | $45.66 | $44.86 | $45.14 | $43.94 | 21,622 |
2018-12-17 | $46.20 | $46.25 | $44.83 | $44.92 | $43.72 | 95,934 |
2018-12-14 | $46.79 | $47.14 | $46.37 | $46.50 | $45.26 | 51,639 |
2018-12-13 | $47.95 | $48.21 | $47.12 | $47.29 | $46.03 | 35,600 |
2018-12-12 | $47.78 | $48.35 | $47.69 | $47.81 | $46.54 | 45,532 |
2018-12-11 | $47.84 | $47.89 | $46.81 | $47.08 | $45.83 | 41,642 |
2018-12-10 | $46.46 | $47.29 | $46.16 | $47.11 | $45.86 | 134,701 |
2018-12-07 | $48.20 | $48.58 | $46.43 | $46.65 | $45.41 | 70,662 |
2018-12-06 | $47.03 | $48.52 | $46.97 | $48.47 | $47.18 | 55,815 |
2018-12-04 | $50.16 | $50.16 | $48.03 | $48.11 | $46.83 | 64,699 |
2018-12-03 | $50.36 | $50.55 | $49.55 | $50.09 | $48.76 | 105,844 |
2018-11-30 | $48.78 | $49.27 | $48.77 | $49.18 | $47.87 | 61,182 |
2018-11-29 | $48.60 | $49.06 | $48.22 | $48.77 | $47.47 | 198,600 |
2018-11-28 | $47.27 | $48.76 | $47.27 | $48.76 | $47.46 | 62,031 |
2018-11-27 | $47.02 | $47.18 | $46.71 | $46.92 | $45.67 | 28,618 |
2018-11-26 | $46.99 | $47.36 | $46.73 | $47.29 | $46.03 | 20,376 |
2018-11-23 | $45.77 | $46.53 | $45.77 | $46.50 | $45.27 | 6,879 |
2018-11-21 | $45.85 | $46.42 | $45.73 | $46.19 | $44.96 | 46,489 |
2018-11-20 | $44.91 | $45.97 | $44.28 | $45.38 | $44.17 | 191,137 |
2018-11-19 | $47.85 | $47.85 | $45.83 | $45.92 | $44.70 | 33,987 |
2018-11-16 | $47.67 | $48.15 | $47.55 | $48.01 | $46.73 | 29,434 |
2018-11-15 | $46.87 | $48.05 | $46.65 | $47.97 | $46.69 | 23,495 |
2018-11-14 | $47.96 | $48.08 | $46.96 | $47.10 | $45.85 | 56,524 |
2018-11-13 | $47.37 | $47.99 | $47.28 | $47.49 | $46.23 | 33,453 |
2018-11-12 | $48.61 | $48.72 | $46.97 | $47.28 | $46.02 | 51,564 |
2018-11-09 | $49.31 | $49.31 | $48.19 | $48.77 | $47.47 | 61,882 |
2018-11-08 | $49.45 | $49.71 | $49.22 | $49.48 | $48.16 | 83,413 |
2018-11-07 | $48.81 | $49.59 | $48.64 | $49.59 | $48.27 | 147,541 |
2018-11-06 | $48.16 | $48.60 | $47.92 | $48.31 | $47.02 | 25,595 |
2018-11-05 | $48.47 | $48.47 | $47.70 | $48.14 | $46.86 | 81,610 |
2018-11-02 | $48.94 | $49.29 | $48.08 | $48.47 | $47.18 | 74,542 |
2018-11-01 | $47.84 | $48.85 | $47.49 | $48.79 | $47.49 | 60,195 |
2018-10-31 | $47.14 | $48.23 | $47.14 | $47.61 | $46.34 | 52,231 |
2018-10-30 | $45.37 | $46.54 | $45.33 | $46.52 | $45.28 | 413,454 |
2018-10-29 | $46.69 | $47.05 | $44.97 | $45.53 | $44.32 | 41,709 |
2018-10-26 | $45.79 | $46.61 | $45.11 | $45.93 | $44.71 | 63,775 |
2018-10-25 | $46.14 | $47.12 | $45.94 | $46.86 | $45.61 | 129,083 |
2018-10-24 | $48.25 | $48.45 | $45.94 | $46.00 | $44.77 | 394,321 |
2018-10-23 | $47.69 | $48.46 | $47.14 | $48.25 | $46.96 | 69,007 |
2018-10-22 | $48.41 | $48.89 | $48.02 | $48.77 | $47.47 | 53,312 |
2018-10-19 | $49.65 | $49.76 | $48.26 | $48.30 | $47.01 | 36,271 |
2018-10-18 | $49.93 | $50.07 | $48.90 | $49.26 | $47.95 | 54,152 |
2018-10-17 | $50.55 | $50.78 | $49.64 | $50.20 | $48.86 | 91,976 |
2018-10-16 | $49.18 | $50.54 | $49.18 | $50.47 | $49.13 | 214,171 |
2018-10-15 | $48.97 | $49.31 | $48.53 | $48.86 | $47.56 | 45,448 |
2018-10-12 | $49.15 | $49.46 | $48.29 | $49.11 | $47.80 | 109,055 |
2018-10-11 | $48.14 | $48.92 | $47.53 | $47.79 | $46.52 | 65,883 |
2018-10-10 | $50.67 | $50.67 | $48.45 | $48.50 | $47.21 | 153,739 |
2018-10-09 | $50.69 | $51.34 | $50.64 | $50.73 | $49.38 | 63,665 |
2018-10-08 | $51.77 | $51.79 | $50.32 | $50.94 | $49.58 | 62,784 |
2018-10-05 | $52.42 | $52.90 | $51.35 | $51.97 | $50.59 | 180,422 |
2018-10-04 | $53.45 | $53.50 | $52.22 | $52.58 | $51.18 | 100,999 |
2018-10-03 | $53.59 | $53.84 | $53.43 | $53.65 | $52.22 | 38,431 |
2018-10-02 | $54.13 | $54.13 | $53.26 | $53.39 | $51.97 | 65,686 |
2018-10-01 | $54.93 | $55.01 | $54.07 | $54.18 | $52.74 | 87,882 |
2018-09-28 | $54.62 | $54.99 | $54.58 | $54.73 | $53.27 | 53,255 |
2018-09-27 | $54.60 | $54.92 | $54.60 | $54.73 | $53.27 | 39,827 |
2018-09-26 | $54.91 | $55.06 | $54.54 | $54.57 | $53.12 | 37,757 |
2018-09-25 | $54.34 | $54.92 | $54.34 | $54.91 | $53.45 | 73,392 |
2018-09-24 | $53.87 | $54.25 | $53.28 | $54.24 | $52.80 | 44,453 |
2018-09-21 | $54.52 | $54.57 | $53.89 | $53.95 | $52.48 | 65,370 |
2018-09-20 | $54.29 | $54.38 | $54.04 | $54.33 | $52.85 | 24,643 |
2018-09-19 | $54.71 | $54.80 | $53.86 | $53.99 | $52.52 | 82,075 |
2018-09-18 | $54.31 | $54.95 | $54.31 | $54.83 | $53.34 | 234,637 |
2018-09-17 | $55.63 | $55.63 | $54.28 | $54.37 | $52.89 | 162,884 |
2018-09-14 | $55.53 | $55.90 | $55.35 | $55.63 | $54.12 | 48,650 |
2018-09-13 | $55.62 | $55.77 | $55.28 | $55.52 | $54.01 | 61,663 |
2018-09-12 | $55.43 | $55.43 | $54.55 | $55.31 | $53.81 | 108,978 |
2018-09-11 | $55.04 | $55.51 | $55.03 | $55.40 | $53.89 | 59,501 |
2018-09-10 | $54.98 | $55.17 | $54.60 | $55.07 | $53.57 | 35,212 |
2018-09-07 | $54.12 | $55.17 | $54.12 | $54.68 | $53.19 | 96,410 |
2018-09-06 | $54.30 | $54.65 | $54.07 | $54.34 | $52.86 | 29,163 |
2018-09-05 | $55.29 | $55.46 | $53.74 | $54.35 | $52.87 | 49,764 |
2018-09-04 | $54.79 | $55.43 | $54.59 | $55.39 | $53.88 | 54,816 |
2018-08-31 | $54.71 | $54.93 | $54.55 | $54.88 | $53.39 | 175,848 |
2018-08-30 | $54.54 | $54.81 | $54.45 | $54.55 | $53.07 | 23,670 |
2018-08-29 | $54.52 | $54.78 | $54.36 | $54.69 | $53.20 | 73,880 |
2018-08-28 | $54.08 | $54.41 | $53.94 | $54.41 | $52.93 | 39,984 |
2018-08-27 | $53.96 | $54.16 | $53.75 | $54.02 | $52.55 | 62,709 |
2018-08-24 | $53.20 | $53.77 | $53.20 | $53.70 | $52.24 | 79,263 |
2018-08-23 | $52.87 | $53.29 | $52.87 | $53.08 | $51.64 | 101,277 |
2018-08-22 | $52.45 | $52.92 | $52.45 | $52.85 | $51.41 | 31,277 |
2018-08-21 | $52.22 | $52.68 | $52.22 | $52.40 | $50.98 | 104,503 |
2018-08-20 | $51.99 | $52.16 | $51.66 | $52.06 | $50.64 | 32,867 |
2018-08-17 | $51.62 | $51.90 | $51.34 | $51.76 | $50.35 | 122,930 |
2018-08-16 | $51.96 | $52.03 | $51.54 | $51.81 | $50.40 | 32,804 |
2018-08-15 | $51.80 | $51.95 | $51.05 | $51.58 | $50.18 | 37,004 |
2018-08-14 | $51.68 | $52.06 | $51.45 | $52.02 | $50.61 | 26,755 |
2018-08-13 | $51.74 | $52.06 | $51.38 | $51.50 | $50.10 | 39,655 |
2018-08-10 | $51.50 | $52.02 | $51.20 | $51.81 | $50.40 | 42,948 |
2018-08-09 | $51.42 | $51.89 | $51.40 | $51.61 | $50.21 | 38,088 |
2018-08-08 | $51.57 | $51.58 | $51.18 | $51.35 | $49.95 | 70,494 |
2018-08-07 | $51.10 | $51.33 | $51.02 | $51.22 | $49.83 | 33,625 |
2018-08-06 | $50.26 | $50.79 | $50.26 | $50.79 | $49.41 | 57,587 |
2018-08-03 | $50.83 | $50.84 | $50.01 | $50.25 | $48.88 | 95,548 |
2018-08-02 | $49.29 | $50.79 | $49.29 | $50.79 | $49.41 | 23,981 |
2018-08-01 | $49.16 | $49.76 | $49.16 | $49.67 | $48.32 | 51,590 |
2018-07-31 | $49.11 | $49.28 | $48.41 | $49.06 | $47.73 | 32,323 |
2018-07-30 | $49.96 | $50.19 | $48.53 | $48.72 | $47.40 | 58,878 |
2018-07-27 | $51.45 | $51.45 | $49.75 | $50.13 | $48.77 | 42,263 |
2018-07-26 | $51.31 | $51.61 | $51.00 | $51.47 | $50.07 | 37,550 |
2018-07-25 | $50.79 | $51.66 | $50.79 | $51.60 | $50.20 | 79,158 |
2018-07-24 | $51.83 | $52.13 | $50.57 | $50.72 | $49.34 | 56,554 |
2018-07-23 | $51.46 | $51.71 | $51.15 | $51.69 | $50.28 | 35,575 |
2018-07-20 | $51.61 | $51.82 | $51.45 | $51.45 | $50.05 | 49,691 |
2018-07-19 | $51.54 | $51.82 | $51.48 | $51.61 | $50.21 | 35,945 |
2018-07-18 | $51.57 | $51.74 | $51.20 | $51.74 | $50.33 | 57,325 |
2018-07-17 | $50.91 | $51.46 | $50.91 | $51.37 | $49.97 | 43,251 |
2018-07-16 | $51.20 | $51.37 | $50.68 | $50.77 | $49.39 | 48,432 |
2018-07-13 | $51.24 | $51.40 | $51.00 | $51.21 | $49.82 | 33,646 |
2018-07-12 | $50.67 | $51.33 | $50.65 | $51.16 | $49.77 | 75,269 |
2018-07-11 | $50.12 | $50.51 | $50.09 | $50.31 | $48.94 | 99,290 |
2018-07-10 | $50.77 | $50.77 | $50.29 | $50.56 | $49.19 | 121,858 |
2018-07-09 | $50.49 | $50.65 | $50.01 | $50.65 | $49.27 | 43,120 |
2018-07-06 | $49.59 | $50.20 | $49.40 | $50.00 | $48.64 | 49,204 |
2018-07-05 | $49.28 | $49.46 | $48.92 | $49.41 | $48.07 | 19,441 |
2018-07-03 | $49.51 | $49.52 | $49.06 | $49.06 | $47.73 | 40,879 |
2018-07-02 | $48.52 | $49.32 | $48.44 | $49.32 | $47.98 | 16,951 |
2018-06-29 | $49.22 | $49.25 | $48.88 | $48.94 | $47.61 | 41,760 |
2018-06-28 | $48.19 | $48.95 | $48.05 | $48.74 | $47.41 | 48,883 |
2018-06-27 | $49.43 | $49.67 | $48.23 | $48.29 | $46.98 | 65,524 |
2018-06-26 | $49.31 | $49.53 | $49.17 | $49.37 | $48.03 | 31,240 |
2018-06-25 | $50.18 | $50.18 | $48.66 | $49.17 | $47.83 | 51,829 |
2018-06-22 | $51.16 | $51.16 | $50.31 | $50.31 | $48.94 | 23,515 |
2018-06-21 | $51.56 | $51.56 | $50.83 | $51.01 | $49.62 | 47,447 |
2018-06-20 | $51.53 | $51.61 | $51.35 | $51.51 | $50.11 | 55,449 |
2018-06-19 | $51.09 | $51.26 | $50.51 | $51.20 | $49.81 | 143,567 |
2018-06-18 | $51.20 | $51.62 | $51.17 | $51.61 | $50.21 | 389,765 |
2018-06-15 | $51.16 | $51.50 | $51.00 | $51.50 | $50.10 | 26,568 |
2018-06-14 | $51.46 | $51.61 | $51.31 | $51.36 | $49.96 | 64,437 |
2018-06-13 | $51.16 | $51.40 | $50.95 | $51.10 | $49.71 | 34,480 |
2018-06-12 | $50.71 | $51.21 | $50.71 | $51.19 | $49.80 | 28,144 |
2018-06-11 | $50.62 | $50.71 | $50.39 | $50.63 | $49.25 | 184,707 |
2018-06-08 | $50.07 | $50.45 | $50.07 | $50.45 | $49.08 | 16,706 |
2018-06-07 | $50.80 | $50.80 | $49.79 | $50.23 | $48.86 | 176,175 |
2018-06-06 | $50.43 | $50.65 | $50.13 | $50.54 | $49.17 | 16,927 |
2018-06-05 | $50.12 | $50.23 | $49.89 | $50.23 | $48.86 | 36,692 |
2018-06-04 | $49.50 | $49.92 | $49.18 | $49.92 | $48.56 | 55,278 |
2018-06-01 | $48.81 | $49.44 | $48.81 | $49.35 | $48.01 | 34,477 |
2018-05-31 | $48.92 | $49.00 | $48.45 | $48.65 | $47.33 | 24,627 |
2018-05-30 | $48.68 | $49.09 | $48.62 | $48.96 | $47.63 | 19,887 |
2018-05-29 | $48.59 | $48.67 | $48.21 | $48.47 | $47.15 | 22,447 |
2018-05-25 | $48.65 | $48.82 | $48.46 | $48.52 | $47.20 | 13,464 |
2018-05-24 | $48.45 | $48.68 | $48.14 | $48.67 | $47.35 | 39,528 |
2018-05-23 | $47.72 | $48.30 | $47.72 | $48.20 | $46.89 | 8,387 |
2018-05-22 | $48.48 | $48.60 | $47.91 | $48.07 | $46.76 | 29,185 |
2018-05-21 | $48.47 | $48.73 | $48.22 | $48.47 | $47.15 | 15,421 |
2018-05-18 | $47.97 | $48.30 | $47.97 | $48.25 | $46.94 | 12,345 |
2018-05-17 | $48.13 | $48.34 | $47.93 | $48.15 | $46.84 | 30,498 |
2018-05-16 | $47.94 | $48.35 | $47.93 | $48.05 | $46.74 | 21,173 |
2018-05-15 | $47.92 | $47.92 | $47.53 | $47.85 | $46.55 | 15,864 |
2018-05-14 | $48.46 | $48.71 | $47.97 | $48.15 | $46.84 | 37,652 |
2018-05-11 | $48.19 | $48.45 | $48.04 | $48.39 | $47.07 | 227,621 |
2018-05-10 | $47.86 | $48.30 | $47.86 | $48.13 | $46.82 | 20,854 |
2018-05-09 | $47.46 | $47.77 | $47.17 | $47.66 | $46.36 | 13,404 |
2018-05-08 | $46.67 | $47.26 | $46.67 | $47.18 | $45.90 | 21,039 |
2018-05-07 | $46.67 | $47.05 | $46.67 | $46.76 | $45.49 | 33,123 |
2018-05-04 | $45.85 | $46.69 | $45.60 | $46.57 | $45.30 | 12,017 |
2018-05-03 | $45.45 | $46.03 | $45.25 | $45.77 | $44.53 | 8,545 |
2018-05-02 | $45.98 | $46.13 | $45.63 | $45.63 | $44.39 | 6,416 |
2018-05-01 | $45.56 | $45.96 | $45.32 | $45.96 | $44.71 | 40,844 |
2018-04-30 | $46.15 | $46.16 | $45.64 | $45.64 | $44.40 | 15,032 |
2018-04-27 | $45.84 | $46.15 | $45.58 | $45.84 | $44.59 | 12,964 |
2018-04-26 | $45.38 | $46.00 | $45.38 | $45.94 | $44.69 | 21,906 |
2018-04-25 | $45.47 | $45.47 | $44.69 | $45.04 | $43.82 | 7,637 |
2018-04-24 | $46.42 | $46.42 | $45.00 | $45.38 | $44.15 | 9,046 |
2018-04-23 | $46.25 | $46.37 | $45.81 | $46.08 | $44.83 | 8,763 |
2018-04-20 | $46.37 | $46.52 | $46.09 | $46.17 | $44.91 | 8,858 |
2018-04-19 | $46.43 | $46.57 | $46.24 | $46.46 | $45.20 | 14,817 |
2018-04-18 | $46.79 | $47.03 | $46.66 | $46.79 | $45.52 | 32,522 |
2018-04-17 | $46.23 | $46.85 | $46.21 | $46.65 | $45.38 | 28,392 |
2018-04-16 | $45.72 | $46.07 | $45.64 | $45.96 | $44.71 | 19,345 |
2018-04-13 | $46.03 | $46.03 | $45.22 | $45.37 | $44.14 | 10,978 |
2018-04-12 | $45.72 | $45.99 | $45.72 | $45.97 | $44.72 | 6,803 |
2018-04-11 | $45.54 | $45.87 | $45.44 | $45.55 | $44.31 | 13,797 |
2018-04-10 | $45.49 | $45.87 | $45.20 | $45.73 | $44.49 | 14,295 |
2018-04-09 | $45.03 | $45.51 | $44.98 | $44.98 | $43.76 | 9,297 |
2018-04-06 | $45.29 | $45.59 | $44.32 | $44.75 | $43.53 | 19,079 |
2018-04-05 | $45.70 | $45.88 | $45.49 | $45.67 | $44.43 | 8,732 |
2018-04-04 | $44.08 | $45.44 | $43.81 | $45.44 | $44.20 | 11,049 |
2018-04-03 | $44.62 | $44.80 | $44.26 | $44.74 | $43.52 | 17,532 |
2018-04-02 | $45.28 | $45.28 | $44.01 | $44.41 | $43.20 | 24,280 |
2018-03-29 | $44.86 | $45.57 | $44.86 | $45.57 | $44.33 | 13,572 |
2018-03-28 | $45.12 | $45.18 | $44.60 | $44.69 | $43.47 | 23,588 |
2018-03-27 | $46.61 | $46.61 | $44.93 | $45.10 | $43.87 | 16,163 |
2018-03-26 | $46.01 | $46.37 | $45.50 | $46.37 | $45.11 | 35,662 |
2018-03-23 | $46.06 | $46.25 | $45.07 | $45.07 | $43.84 | 98,791 |
2018-03-22 | $46.77 | $46.91 | $46.06 | $46.06 | $44.81 | 33,775 |
2018-03-21 | $47.22 | $47.53 | $47.09 | $47.14 | $45.86 | 33,074 |
2018-03-20 | $46.94 | $47.25 | $46.94 | $47.23 | $45.95 | 27,731 |
2018-03-19 | $47.00 | $47.00 | $46.33 | $46.64 | $45.37 | 31,515 |
2018-03-16 | $47.14 | $47.38 | $47.14 | $47.22 | $45.94 | 9,710 |
2018-03-15 | $47.45 | $47.45 | $47.04 | $47.19 | $45.91 | 7,843 |
2018-03-14 | $47.46 | $47.53 | $47.12 | $47.27 | $45.98 | 11,533 |
2018-03-13 | $47.84 | $47.84 | $47.22 | $47.29 | $46.00 | 20,895 |
2018-03-12 | $47.66 | $47.67 | $47.44 | $47.61 | $46.32 | 39,074 |
2018-03-09 | $47.09 | $47.51 | $47.09 | $47.46 | $46.17 | 28,294 |
2018-03-08 | $46.82 | $47.11 | $46.57 | $46.70 | $45.43 | 41,082 |
2018-03-07 | $45.80 | $46.63 | $45.80 | $46.63 | $45.36 | 8,826 |
2018-03-06 | $45.85 | $46.25 | $45.80 | $46.14 | $44.89 | 16,586 |
2018-03-05 | $45.14 | $45.89 | $45.09 | $45.76 | $44.52 | 12,059 |
2018-03-02 | $44.23 | $45.32 | $44.14 | $45.30 | $44.07 | 16,533 |
2018-03-01 | $45.26 | $45.26 | $44.22 | $44.52 | $43.31 | 7,942 |
2018-02-28 | $45.41 | $45.77 | $45.17 | $45.17 | $43.94 | 55,199 |
2018-02-27 | $45.66 | $45.73 | $45.38 | $45.40 | $44.17 | 15,940 |
2018-02-26 | $45.38 | $45.69 | $45.38 | $45.56 | $44.32 | 7,104 |
2018-02-23 | $45.39 | $45.41 | $44.95 | $45.37 | $44.14 | 6,382 |
2018-02-22 | $45.19 | $45.26 | $44.80 | $44.80 | $43.58 | 6,764 |
2018-02-21 | $45.36 | $45.67 | $45.08 | $45.08 | $43.85 | 4,854 |
2018-02-20 | $44.91 | $45.47 | $44.86 | $44.86 | $43.64 | 16,562 |
2018-02-16 | $45.00 | $45.22 | $45.00 | $45.13 | $43.90 | 14,327 |
2018-02-15 | $44.85 | $45.18 | $44.55 | $45.03 | $43.81 | 15,293 |
2018-02-14 | $43.89 | $44.55 | $43.88 | $44.55 | $43.34 | 23,773 |
2018-02-13 | $43.07 | $43.47 | $42.81 | $43.36 | $42.18 | 5,137 |
2018-02-12 | $42.92 | $43.48 | $42.92 | $43.09 | $41.92 | 14,113 |
2018-02-09 | $42.31 | $42.65 | $41.06 | $42.65 | $41.49 | 21,038 |
2018-02-08 | $43.63 | $43.63 | $41.96 | $41.96 | $40.82 | 67,882 |
2018-02-07 | $43.61 | $44.25 | $43.61 | $43.92 | $42.73 | 11,188 |
2018-02-06 | $42.35 | $43.89 | $41.95 | $43.57 | $42.39 | 22,156 |
2018-02-05 | $44.17 | $44.85 | $43.06 | $43.36 | $42.18 | 46,452 |
2018-02-02 | $45.14 | $45.17 | $44.62 | $44.62 | $43.41 | 12,413 |
2018-02-01 | $45.08 | $45.64 | $45.08 | $45.33 | $44.10 | 7,862 |
2018-01-31 | $45.54 | $45.64 | $45.27 | $45.30 | $44.07 | 9,875 |
2018-01-30 | $45.34 | $45.56 | $45.26 | $45.49 | $44.25 | 10,069 |
2018-01-29 | $46.27 | $46.27 | $45.86 | $45.86 | $44.61 | 5,236 |
2018-01-26 | $46.15 | $46.41 | $45.89 | $46.41 | $45.15 | 13,971 |
2018-01-25 | $46.06 | $46.06 | $45.66 | $45.94 | $44.69 | 605,581 |
2018-01-24 | $46.17 | $46.38 | $45.85 | $46.02 | $44.77 | 23,007 |
2018-01-23 | $46.25 | $46.26 | $45.97 | $46.07 | $44.82 | 19,327 |
2018-01-22 | $46.07 | $46.21 | $45.80 | $46.21 | $44.95 | 15,378 |
2018-01-19 | $45.55 | $45.88 | $45.54 | $45.88 | $44.63 | 21,668 |
2018-01-18 | $45.36 | $45.40 | $45.23 | $45.23 | $44.00 | 8,224 |
2018-01-17 | $44.69 | $45.33 | $44.69 | $45.27 | $44.04 | 14,685 |
2018-01-16 | $45.33 | $45.36 | $44.67 | $44.67 | $43.46 | 12,200 |
2018-01-12 | $44.90 | $45.04 | $44.64 | $45.01 | $43.79 | 15,883 |
2018-01-11 | $44.21 | $44.86 | $44.21 | $44.86 | $43.64 | 22,722 |
2018-01-10 | $44.41 | $44.41 | $43.99 | $44.26 | $43.06 | 17,346 |
2018-01-09 | $44.53 | $44.72 | $44.32 | $44.52 | $43.31 | 13,449 |
2018-01-08 | $44.01 | $44.41 | $43.88 | $44.33 | $43.12 | 24,677 |
2018-01-05 | $43.88 | $43.91 | $43.71 | $43.84 | $42.65 | 17,986 |
2018-01-04 | $43.50 | $43.68 | $43.50 | $43.52 | $42.34 | 5,916 |
2018-01-03 | $43.29 | $43.52 | $43.08 | $43.51 | $42.33 | 17,198 |
2018-01-02 | $42.56 | $42.90 | $42.48 | $42.90 | $41.73 | 17,127 |
2017-12-29 | $42.62 | $42.62 | $42.32 | $42.46 | $41.31 | 12,080 |
2017-12-28 | $42.53 | $42.72 | $42.40 | $42.65 | $41.49 | 2,941 |
2017-12-27 | $42.47 | $42.65 | $42.41 | $42.65 | $41.49 | 2,892 |
2017-12-26 | $42.42 | $42.49 | $42.25 | $42.49 | $41.33 | 9,266 |
2017-12-22 | $42.44 | $42.54 | $42.34 | $42.54 | $41.38 | 5,255 |
2017-12-21 | $42.72 | $42.72 | $42.48 | $42.58 | $41.42 | 9,186 |
2017-12-20 | $42.58 | $42.66 | $42.47 | $42.56 | $41.40 | 11,888 |
2017-12-19 | $42.78 | $42.78 | $42.54 | $42.54 | $41.38 | 9,233 |
2017-12-18 | $42.72 | $42.85 | $42.41 | $42.80 | $41.64 | 483,632 |
2017-12-15 | $42.08 | $42.51 | $42.08 | $42.51 | $41.35 | 6,521 |
2017-12-14 | $42.08 | $42.20 | $41.95 | $41.95 | $40.81 | 5,693 |
2017-12-13 | $42.27 | $42.27 | $42.02 | $42.02 | $40.88 | 3,278 |
2017-12-12 | $42.10 | $42.27 | $42.00 | $42.06 | $40.92 | 18,052 |
2017-12-11 | $42.13 | $42.33 | $42.09 | $42.29 | $41.14 | 5,667 |
2017-12-08 | $42.31 | $42.35 | $42.16 | $42.18 | $41.03 | 8,454 |
2017-12-07 | $41.65 | $42.08 | $41.65 | $42.06 | $40.92 | 3,425 |
2017-12-06 | $41.36 | $41.59 | $41.32 | $41.50 | $40.37 | 3,381 |
2017-12-05 | $41.77 | $41.77 | $41.36 | $41.50 | $40.37 | 4,073 |
2017-12-04 | $42.52 | $42.52 | $41.37 | $41.38 | $40.25 | 18,008 |
2017-12-01 | $42.15 | $42.26 | $41.56 | $41.97 | $40.83 | 4,247 |
2017-11-30 | $42.09 | $42.42 | $42.09 | $42.42 | $41.27 | 10,045 |
2017-11-29 | $42.58 | $42.58 | $41.70 | $41.86 | $40.72 | 11,026 |
2017-11-28 | $42.03 | $43.00 | $42.03 | $42.45 | $41.30 | 243,620 |
2017-11-27 | $42.20 | $42.35 | $42.02 | $42.02 | $40.88 | 12,957 |
2017-11-24 | $42.44 | $42.44 | $42.16 | $42.20 | $41.05 | 4,163 |
2017-11-22 | $42.12 | $42.26 | $41.96 | $42.13 | $40.98 | 12,616 |
2017-11-21 | $42.08 | $42.08 | $41.75 | $41.93 | $40.79 | 13,417 |
2017-11-20 | $41.28 | $41.57 | $41.28 | $41.55 | $40.42 | 5,427 |
2017-11-17 | $41.10 | $41.32 | $41.10 | $41.22 | $40.10 | 3,343 |
2017-11-16 | $40.75 | $41.06 | $40.75 | $40.97 | $39.86 | 5,504 |
2017-11-15 | $40.21 | $40.59 | $40.21 | $40.48 | $39.38 | 11,109 |
2017-11-14 | $40.65 | $40.65 | $40.55 | $40.60 | $39.50 | 1,307 |
2017-11-13 | $40.45 | $40.59 | $40.45 | $40.59 | $39.49 | 2,310 |
2017-11-10 | $40.32 | $40.51 | $40.32 | $40.51 | $39.41 | 2,014 |
2017-11-09 | $40.60 | $40.60 | $40.06 | $40.40 | $39.30 | 9,463 |
2017-11-08 | $40.50 | $40.79 | $40.50 | $40.79 | $39.68 | 2,947 |
2017-11-07 | $40.56 | $40.56 | $40.33 | $40.33 | $39.24 | 920 |
2017-11-06 | $40.52 | $40.59 | $40.48 | $40.49 | $39.39 | 8,970 |
2017-11-03 | $40.24 | $40.35 | $40.24 | $40.33 | $39.23 | 3,521 |
2017-11-02 | $40.12 | $40.22 | $40.05 | $40.06 | $38.97 | 3,027 |
2017-11-01 | $40.31 | $40.31 | $39.90 | $39.90 | $38.82 | 9,606 |
2017-10-31 | $39.93 | $40.29 | $39.93 | $40.14 | $39.05 | 7,062 |
2017-10-30 | $39.89 | $39.94 | $39.75 | $39.88 | $38.80 | 2,988 |
2017-10-27 | $39.83 | $40.02 | $39.81 | $39.95 | $38.86 | 1,906 |
2017-10-26 | $39.81 | $40.03 | $39.74 | $40.03 | $38.94 | 4,371 |
2017-10-25 | $39.91 | $39.94 | $39.30 | $39.63 | $38.56 | 16,790 |
2017-10-24 | $39.95 | $40.15 | $39.95 | $40.00 | $38.92 | 3,163 |
2017-10-23 | $40.09 | $40.12 | $40.02 | $40.02 | $38.93 | 40,384 |
2017-10-20 | $39.89 | $40.14 | $39.89 | $40.09 | $39.00 | 1,935 |
2017-10-19 | $39.18 | $39.48 | $39.16 | $39.48 | $38.41 | 1,552 |
2017-10-18 | $39.50 | $39.60 | $39.49 | $39.56 | $38.48 | 3,109 |
2017-10-17 | $39.45 | $39.50 | $39.45 | $39.50 | $38.43 | 1,003 |
2017-10-16 | $39.42 | $39.43 | $39.38 | $39.38 | $38.31 | 3,056 |
2017-10-13 | $39.33 | $39.45 | $39.25 | $39.45 | $38.38 | 666 |
2017-10-12 | $39.35 | $39.49 | $39.30 | $39.34 | $38.27 | 3,139 |
2017-10-11 | $39.33 | $39.38 | $39.24 | $39.38 | $38.31 | 2,722 |
2017-10-10 | $39.32 | $39.41 | $39.17 | $39.17 | $38.10 | 5,896 |
2017-10-09 | $39.33 | $39.34 | $39.25 | $39.26 | $38.19 | 1,944 |
2017-10-06 | $39.16 | $39.29 | $39.16 | $39.25 | $38.18 | 2,373 |
2017-10-05 | $39.00 | $39.19 | $39.00 | $39.19 | $38.12 | 4,090 |
2017-10-04 | $38.85 | $38.97 | $38.82 | $38.97 | $37.91 | 2,859 |
2017-10-03 | $38.75 | $38.89 | $38.72 | $38.88 | $37.82 | 4,138 |
2017-10-02 | $38.45 | $38.78 | $38.45 | $38.70 | $37.65 | 216,402 |
2017-09-29 | $38.55 | $38.56 | $38.49 | $38.49 | $37.44 | 10,344 |
2017-09-28 | $38.30 | $38.30 | $38.30 | $38.30 | $37.26 | 799 |
2017-09-27 | $38.40 | $38.45 | $38.26 | $38.38 | $37.34 | 1,240 |
2017-09-26 | $38.26 | $38.26 | $38.13 | $38.13 | $37.09 | 2,148 |
2017-09-25 | $38.22 | $38.22 | $37.92 | $38.00 | $36.97 | 6,592 |
2017-09-22 | $38.53 | $38.53 | $38.53 | $38.53 | $37.48 | 404 |
2017-09-21 | $38.34 | $38.39 | $38.22 | $38.24 | $37.20 | 1,628 |
2017-09-20 | $38.47 | $38.47 | $38.16 | $38.31 | $37.27 | 5,536 |
2017-09-19 | $38.31 | $38.64 | $38.26 | $38.26 | $37.22 | 7,030 |
2017-09-18 | $38.35 | $38.44 | $38.24 | $38.40 | $37.35 | 1,703 |
2017-09-15 | $38.16 | $38.20 | $38.01 | $38.12 | $37.08 | 3,639 |
2017-09-14 | $38.09 | $38.11 | $37.93 | $37.93 | $36.90 | 4,400 |
2017-09-13 | $38.20 | $38.20 | $38.16 | $38.16 | $37.12 | 4,905 |
2017-09-12 | $38.09 | $38.23 | $38.05 | $38.14 | $37.10 | 3,812 |
2017-09-11 | $38.00 | $38.14 | $38.00 | $38.14 | $37.10 | 1,985 |
2017-09-08 | $37.63 | $37.83 | $37.63 | $37.74 | $36.71 | 3,427 |
2017-09-07 | $37.66 | $37.77 | $37.64 | $37.75 | $36.72 | 3,878 |
2017-09-06 | $37.74 | $37.74 | $37.51 | $37.69 | $36.66 | 6,305 |
2017-09-05 | $37.71 | $37.77 | $37.57 | $37.71 | $36.68 | 22,165 |
2017-09-01 | $37.85 | $37.94 | $37.85 | $37.89 | $36.86 | 3,727 |
2017-08-31 | $37.55 | $37.74 | $37.54 | $37.68 | $36.66 | 782 |
2017-08-30 | $36.89 | $37.31 | $36.89 | $37.22 | $36.21 | 1,346 |
2017-08-29 | $36.78 | $36.97 | $36.76 | $36.90 | $35.90 | 2,011 |
2017-08-28 | $36.92 | $36.96 | $36.81 | $36.96 | $35.96 | 2,614 |
2017-08-25 | $37.00 | $37.10 | $36.86 | $36.95 | $35.95 | 2,532 |
2017-08-24 | $37.00 | $37.01 | $36.92 | $36.92 | $35.92 | 2,535 |
2017-08-23 | $36.90 | $37.00 | $36.87 | $37.00 | $35.99 | 7,260 |
2017-08-22 | $36.88 | $37.19 | $36.88 | $37.19 | $36.18 | 11,628 |
2017-08-21 | $36.60 | $36.65 | $36.41 | $36.63 | $35.63 | 2,603 |
2017-08-18 | $36.55 | $36.69 | $36.55 | $36.69 | $35.69 | 2,322 |
2017-08-17 | $37.04 | $37.14 | $36.59 | $36.59 | $35.60 | 7,642 |
2017-08-16 | $37.09 | $37.30 | $37.09 | $37.21 | $36.20 | 2,534 |
2017-08-15 | $36.90 | $36.98 | $36.86 | $36.87 | $35.87 | 1,565 |
2017-08-14 | $36.84 | $37.05 | $36.84 | $36.98 | $35.97 | 3,592 |
2017-08-11 | $36.31 | $36.64 | $36.31 | $36.43 | $35.44 | 3,826 |
2017-08-10 | $36.42 | $36.44 | $36.36 | $36.37 | $35.39 | 1,673 |
2017-08-09 | $36.83 | $37.09 | $36.83 | $36.93 | $35.93 | 3,093 |
2017-08-08 | $37.09 | $37.35 | $37.09 | $37.15 | $36.14 | 2,402 |
2017-08-07 | $37.07 | $37.36 | $37.07 | $37.34 | $36.32 | 5,020 |
2017-08-04 | $37.34 | $37.34 | $37.09 | $37.22 | $36.21 | 2,579 |
2017-08-03 | $37.08 | $37.14 | $36.98 | $37.03 | $36.03 | 9,181 |
2017-08-02 | $37.39 | $37.39 | $36.71 | $36.87 | $35.87 | 3,977 |
2017-08-01 | $37.39 | $37.39 | $37.28 | $37.34 | $36.32 | 1,379 |
2017-07-31 | $37.49 | $37.49 | $37.16 | $37.21 | $36.20 | 6,071 |
2017-07-28 | $37.26 | $37.30 | $37.16 | $37.30 | $36.29 | 708 |
2017-07-27 | $37.60 | $37.60 | $36.90 | $37.12 | $36.11 | 1,548 |
2017-07-26 | $37.70 | $37.70 | $37.56 | $37.63 | $36.61 | 2,024 |
2017-07-25 | $37.59 | $37.74 | $37.56 | $37.70 | $36.67 | 17,858 |
2017-07-24 | $37.38 | $37.61 | $37.38 | $37.61 | $36.59 | 903 |
2017-07-21 | $37.38 | $37.39 | $37.28 | $37.38 | $36.36 | 3,219 |
2017-07-20 | $37.34 | $37.42 | $37.33 | $37.37 | $36.35 | 1,755 |
2017-07-19 | $37.06 | $37.50 | $37.06 | $37.41 | $36.39 | 7,273 |
2017-07-18 | $37.00 | $37.17 | $36.94 | $37.17 | $36.16 | 5,066 |
2017-07-17 | $37.00 | $37.11 | $37.00 | $37.11 | $36.10 | 5,809 |
2017-07-14 | $36.86 | $37.15 | $36.86 | $37.14 | $36.13 | 8,277 |
2017-07-13 | $37.16 | $37.16 | $36.86 | $37.02 | $36.01 | 6,079 |
2017-07-12 | $36.65 | $37.05 | $36.65 | $37.01 | $36.00 | 5,410 |
2017-07-11 | $36.59 | $36.63 | $36.40 | $36.61 | $35.61 | 3,432 |
2017-07-10 | $36.27 | $36.50 | $36.27 | $36.48 | $35.49 | 1,822 |
2017-07-07 | $36.20 | $36.54 | $36.20 | $36.41 | $35.42 | 231,478 |
2017-07-06 | $36.24 | $36.24 | $36.00 | $36.03 | $35.05 | 2,079 |
2017-07-05 | $36.52 | $36.55 | $36.45 | $36.55 | $35.56 | 794 |
2017-07-03 | $36.60 | $36.60 | $36.41 | $36.45 | $35.46 | 1,829 |
2017-06-30 | $36.58 | $36.64 | $36.48 | $36.61 | $35.61 | 3,903 |
2017-06-29 | $36.51 | $36.54 | $36.25 | $36.53 | $35.54 | 13,577 |
2017-06-28 | $36.75 | $36.97 | $36.68 | $36.97 | $35.96 | 5,414 |
2017-06-27 | $36.69 | $36.69 | $36.62 | $36.62 | $35.62 | 583 |
2017-06-26 | $37.37 | $37.37 | $36.99 | $37.17 | $36.16 | 3,271 |
2017-06-23 | $37.31 | $37.31 | $37.10 | $37.10 | $36.09 | 1,935 |
2017-06-22 | $37.19 | $37.20 | $37.08 | $37.11 | $36.10 | 1,536 |
2017-06-21 | $36.93 | $36.97 | $36.87 | $36.91 | $35.90 | 3,795 |
2017-06-20 | $36.83 | $37.11 | $36.78 | $36.78 | $35.78 | 8,046 |
2017-06-19 | $36.78 | $37.07 | $36.78 | $37.07 | $36.07 | 1,809 |
2017-06-16 | $36.40 | $36.53 | $36.25 | $36.53 | $35.54 | 2,050 |
2017-06-15 | $36.81 | $36.81 | $36.32 | $36.69 | $35.64 | 1,752 |
2017-06-14 | $36.94 | $36.94 | $36.48 | $36.59 | $35.55 | 5,118 |
2017-06-13 | $36.55 | $36.71 | $36.48 | $36.69 | $35.64 | 2,370 |
2017-06-12 | $36.12 | $36.43 | $36.12 | $36.30 | $35.26 | 2,839 |
2017-06-09 | $37.14 | $37.14 | $36.49 | $36.49 | $35.45 | 2,988 |
2017-06-08 | $36.86 | $37.03 | $36.82 | $37.03 | $35.97 | 4,922 |
2017-06-07 | $36.73 | $36.87 | $36.63 | $36.87 | $35.82 | 1,402 |
2017-06-06 | $36.89 | $36.89 | $36.78 | $36.78 | $35.73 | 6,897 |
2017-06-05 | $37.07 | $37.07 | $36.85 | $36.99 | $35.94 | 781 |
2017-06-02 | $36.66 | $36.66 | $36.66 | $36.66 | $35.62 | 185 |
2017-06-01 | $36.35 | $36.66 | $36.35 | $36.66 | $35.62 | 2,238 |
2017-05-31 | $36.12 | $36.19 | $36.09 | $36.19 | $35.15 | 2,286 |
2017-05-30 | $36.35 | $36.35 | $36.13 | $36.14 | $35.11 | 2,064 |
2017-05-26 | $36.21 | $36.33 | $36.21 | $36.21 | $35.18 | 2,333 |
2017-05-25 | $36.15 | $36.25 | $36.15 | $36.20 | $35.16 | 1,636 |
2017-05-24 | $35.76 | $35.99 | $35.74 | $35.94 | $34.91 | 4,960 |
2017-05-23 | $36.12 | $36.12 | $35.67 | $35.79 | $34.77 | 10,192 |
2017-05-22 | $35.66 | $35.90 | $35.66 | $35.76 | $34.74 | 3,042 |
2017-05-19 | $35.47 | $35.63 | $35.47 | $35.63 | $34.61 | 3,558 |
2017-05-18 | $34.86 | $35.38 | $34.86 | $35.24 | $34.24 | 5,044 |
2017-05-17 | $35.08 | $35.17 | $34.90 | $34.90 | $33.91 | 3,190 |
2017-05-16 | $35.65 | $35.66 | $35.52 | $35.52 | $34.51 | 4,257 |
2017-05-15 | $35.61 | $35.66 | $35.59 | $35.66 | $34.64 | 2,145 |
2017-05-12 | $35.37 | $35.39 | $35.28 | $35.28 | $34.28 | 2,183 |
2017-05-11 | $35.38 | $35.45 | $35.25 | $35.45 | $34.44 | 1,338 |
2017-05-10 | $35.27 | $35.38 | $35.22 | $35.38 | $34.38 | 1,690 |
2017-05-09 | $35.29 | $35.29 | $35.24 | $35.27 | $34.26 | 2,759 |
2017-05-08 | $35.13 | $35.18 | $35.06 | $35.09 | $34.09 | 2,807 |
2017-05-05 | $35.06 | $35.23 | $35.06 | $35.23 | $34.22 | 604 |
2017-05-04 | $34.93 | $35.13 | $34.93 | $35.11 | $34.11 | 2,412 |
2017-05-03 | $34.82 | $34.92 | $34.67 | $34.73 | $33.74 | 2,633 |
2017-05-02 | $34.92 | $35.08 | $34.82 | $35.00 | $34.00 | 3,694 |
2017-05-01 | $34.99 | $35.01 | $34.82 | $34.91 | $33.91 | 5,756 |
2017-04-28 | $34.90 | $34.90 | $34.75 | $34.89 | $33.89 | 1,670 |
2017-04-27 | $35.00 | $35.00 | $34.89 | $34.95 | $33.96 | 3,216 |
2017-04-26 | $34.69 | $34.92 | $34.68 | $34.85 | $33.86 | 1,997 |
2017-04-25 | $34.72 | $34.72 | $34.55 | $34.63 | $33.64 | 2,795 |
2017-04-24 | $34.34 | $34.42 | $34.34 | $34.41 | $33.43 | 1,127 |
2017-04-21 | $34.23 | $34.23 | $34.23 | $34.23 | $33.25 | 247 |
2017-04-20 | $34.04 | $34.29 | $34.04 | $34.23 | $33.25 | 3,929 |
2017-04-19 | $33.95 | $33.99 | $33.84 | $33.94 | $32.97 | 1,102 |
2017-04-18 | $33.62 | $33.70 | $33.56 | $33.65 | $32.69 | 4,984 |
2017-04-17 | $33.47 | $33.60 | $33.40 | $33.57 | $32.61 | 1,712 |
2017-04-13 | $33.75 | $33.75 | $33.57 | $33.62 | $32.66 | 1,969 |
2017-04-12 | $33.61 | $33.66 | $33.57 | $33.66 | $32.70 | 408 |
2017-04-11 | $33.73 | $33.83 | $33.53 | $33.74 | $32.78 | 4,119 |
2017-04-10 | $33.87 | $33.94 | $33.70 | $33.75 | $32.79 | 1,424 |
2017-04-07 | $33.82 | $33.82 | $33.70 | $33.70 | $32.73 | 2,980 |
2017-04-06 | $33.46 | $33.78 | $33.46 | $33.72 | $32.76 | 3,182 |
2017-04-05 | $33.90 | $33.97 | $33.58 | $33.58 | $32.62 | 2,110 |
2017-04-04 | $33.62 | $33.63 | $33.58 | $33.62 | $32.66 | 1,998 |
2017-04-03 | $33.99 | $34.10 | $33.80 | $33.84 | $32.88 | 32,142 |
2017-03-31 | $34.12 | $34.12 | $34.12 | $34.12 | $33.15 | 413 |
2017-03-30 | $34.00 | $34.00 | $33.97 | $33.97 | $33.00 | 1,101 |
2017-03-29 | $33.83 | $34.01 | $33.83 | $33.99 | $33.02 | 3,570 |
2017-03-28 | $33.50 | $34.04 | $33.50 | $34.04 | $33.07 | 2,531 |
2017-03-27 | $33.31 | $33.75 | $33.31 | $33.74 | $32.78 | 3,474 |
2017-03-24 | $33.66 | $33.93 | $33.63 | $33.78 | $32.82 | 4,999 |
2017-03-23 | $33.44 | $33.79 | $33.44 | $33.70 | $32.74 | 1,881 |
2017-03-22 | $33.32 | $33.61 | $33.32 | $33.55 | $32.59 | 5,315 |
2017-03-21 | $34.03 | $34.03 | $33.50 | $33.54 | $32.58 | 1,302 |
2017-03-20 | $34.18 | $34.20 | $34.01 | $34.04 | $33.07 | 4,779 |
2017-03-17 | $34.05 | $34.19 | $34.05 | $34.13 | $33.15 | 1,646 |
2017-03-16 | $34.04 | $34.11 | $34.00 | $34.10 | $33.09 | 6,050 |
2017-03-15 | $33.80 | $34.13 | $33.80 | $34.13 | $33.12 | 1,560 |
2017-03-14 | $33.83 | $33.83 | $33.61 | $33.66 | $32.66 | 2,903 |
2017-03-13 | $33.76 | $33.94 | $33.76 | $33.94 | $32.93 | 2,163 |
2017-03-10 | $33.78 | $33.81 | $33.60 | $33.81 | $32.80 | 1,688 |
2017-03-09 | $33.53 | $33.61 | $33.35 | $33.51 | $32.52 | 3,044 |
2017-03-08 | $33.64 | $33.68 | $33.48 | $33.54 | $32.55 | 2,875 |
2017-03-07 | $33.54 | $33.57 | $33.50 | $33.52 | $32.53 | 1,622 |
2017-03-06 | $33.86 | $33.86 | $33.54 | $33.64 | $32.64 | 2,052 |
2017-03-03 | $33.81 | $33.90 | $33.63 | $33.88 | $32.87 | 7,080 |
2017-03-02 | $33.82 | $33.84 | $33.75 | $33.75 | $32.75 | 1,238 |
2017-03-01 | $33.79 | $34.02 | $33.79 | $34.02 | $33.01 | 1,202 |
2017-02-28 | $33.83 | $33.95 | $33.65 | $33.66 | $32.66 | 4,077 |
2017-02-27 | $33.87 | $33.92 | $33.85 | $33.92 | $32.91 | 1,725 |
2017-02-24 | $33.61 | $33.87 | $33.61 | $33.87 | $32.87 | 2,064 |
2017-02-23 | $33.95 | $33.95 | $33.56 | $33.65 | $32.65 | 2,046 |
2017-02-22 | $33.83 | $33.86 | $33.78 | $33.78 | $32.78 | 3,799 |
2017-02-21 | $33.87 | $33.93 | $33.76 | $33.93 | $32.92 | 1,327 |
2017-02-17 | $33.22 | $33.73 | $33.22 | $33.73 | $32.73 | 5,044 |
2017-02-16 | $33.40 | $33.42 | $33.23 | $33.40 | $32.41 | 7,943 |
2017-02-15 | $33.38 | $33.54 | $33.33 | $33.54 | $32.54 | 3,656 |
2017-02-14 | $33.06 | $33.36 | $33.06 | $33.24 | $32.25 | 7,180 |
2017-02-13 | $33.20 | $33.26 | $33.13 | $33.15 | $32.17 | 8,846 |
2017-02-10 | $33.07 | $33.25 | $33.07 | $33.25 | $32.26 | 1,135 |
2017-02-09 | $33.13 | $33.25 | $33.13 | $33.21 | $32.22 | 5,127 |
2017-02-08 | $32.70 | $32.87 | $32.61 | $32.87 | $31.89 | 5,984 |
2017-02-07 | $32.72 | $32.73 | $32.60 | $32.73 | $31.76 | 1,687 |
2017-02-06 | $32.51 | $32.71 | $32.51 | $32.65 | $31.68 | 6,016 |
2017-02-03 | $32.44 | $32.73 | $32.44 | $32.64 | $31.68 | 1,709 |
2017-02-02 | $32.37 | $32.39 | $32.24 | $32.25 | $31.29 | 3,584 |
2017-02-01 | $32.22 | $32.26 | $32.22 | $32.26 | $31.30 | 2,684 |
2017-01-31 | $32.12 | $32.31 | $31.98 | $32.31 | $31.35 | 7,906 |
2017-01-30 | $32.05 | $32.27 | $32.00 | $32.27 | $31.31 | 7,133 |
2017-01-27 | $32.42 | $32.56 | $32.41 | $32.50 | $31.54 | 2,896 |
2017-01-26 | $32.84 | $32.84 | $32.48 | $32.58 | $31.61 | 1,681 |
2017-01-25 | $32.69 | $32.70 | $32.60 | $32.70 | $31.73 | 711 |
2017-01-24 | $32.04 | $32.35 | $32.04 | $32.33 | $31.37 | 8,510 |
2017-01-23 | $32.14 | $32.14 | $31.95 | $32.06 | $31.11 | 794 |
2017-01-20 | $32.38 | $32.38 | $32.23 | $32.24 | $31.28 | 964 |
2017-01-19 | $32.29 | $32.29 | $32.11 | $32.22 | $31.26 | 4,068 |
2017-01-18 | $32.31 | $32.31 | $32.20 | $32.31 | $31.35 | 2,653 |
2017-01-17 | $32.44 | $32.44 | $32.17 | $32.17 | $31.21 | 3,895 |
2017-01-13 | $32.50 | $32.64 | $32.50 | $32.52 | $31.56 | 2,797 |
2017-01-12 | $31.97 | $32.39 | $31.97 | $32.38 | $31.42 | 1,934 |
2017-01-11 | $31.97 | $32.36 | $31.97 | $32.36 | $31.40 | 1,512 |
2017-01-10 | $32.43 | $32.50 | $32.28 | $32.38 | $31.42 | 4,549 |
2017-01-09 | $32.01 | $32.24 | $32.01 | $32.24 | $31.28 | 17,916 |
2017-01-06 | $31.82 | $32.14 | $31.82 | $32.14 | $31.19 | 3,433 |
2017-01-05 | $31.92 | $31.93 | $31.71 | $31.74 | $30.80 | 3,780 |
2017-01-04 | $31.83 | $31.99 | $31.79 | $31.95 | $31.00 | 27,875 |
2017-01-03 | $31.23 | $31.31 | $31.21 | $31.31 | $30.38 | 2,577 |
2016-12-30 | $31.31 | $31.31 | $31.03 | $31.03 | $30.11 | 1,152 |
2016-12-29 | $31.33 | $31.33 | $31.18 | $31.28 | $30.35 | 2,059 |
2016-12-28 | $31.39 | $31.39 | $31.25 | $31.25 | $30.32 | 1,996 |
2016-12-27 | $31.60 | $31.64 | $31.60 | $31.62 | $30.68 | 1,120 |
2016-12-23 | $31.40 | $31.46 | $31.40 | $31.42 | $30.49 | 1,010 |
2016-12-22 | $31.56 | $31.57 | $31.27 | $31.29 | $30.36 | 9,564 |
2016-12-21 | $31.96 | $31.96 | $31.69 | $31.76 | $30.82 | 10,870 |
2016-12-20 | $31.95 | $31.95 | $31.79 | $31.83 | $30.89 | 1,791 |
2016-12-19 | $31.82 | $31.82 | $31.70 | $31.76 | $30.82 | 2,529 |
2016-12-16 | $31.89 | $31.89 | $31.73 | $31.73 | $30.79 | 1,111 |
2016-12-15 | $31.84 | $31.84 | $31.78 | $31.81 | $30.85 | 3,167 |
2016-12-14 | $31.71 | $31.71 | $31.54 | $31.54 | $30.60 | 1,132 |
2016-12-13 | $31.64 | $31.86 | $31.64 | $31.81 | $30.85 | 2,118 |
2016-12-12 | $31.58 | $31.61 | $31.51 | $31.51 | $30.56 | 1,281 |
2016-12-09 | $32.00 | $32.00 | $31.83 | $31.83 | $30.87 | 2,896 |
2016-12-08 | $31.73 | $31.98 | $31.62 | $31.98 | $31.01 | 3,702 |
2016-12-07 | $31.27 | $31.68 | $31.20 | $31.63 | $30.68 | 2,352 |
2016-12-06 | $31.49 | $31.50 | $31.45 | $31.46 | $30.51 | 804 |
2016-12-05 | $30.91 | $30.91 | $30.91 | $30.91 | $29.98 | 1 |
2016-12-02 | $30.90 | $30.94 | $30.86 | $30.91 | $29.98 | 1,954 |
2016-12-01 | $31.20 | $31.20 | $30.85 | $30.85 | $29.92 | 5,719 |
2016-11-30 | $31.88 | $31.88 | $31.43 | $31.47 | $30.52 | 4,694 |
2016-11-29 | $31.83 | $31.90 | $31.83 | $31.88 | $30.92 | 697 |
2016-11-28 | $31.98 | $31.99 | $31.82 | $31.87 | $30.91 | 2,943 |
2016-11-25 | $32.21 | $32.21 | $32.16 | $32.16 | $31.19 | 1,656 |
2016-11-23 | $31.90 | $31.97 | $31.86 | $31.97 | $31.01 | 5,055 |
2016-11-22 | $31.71 | $31.77 | $31.71 | $31.77 | $30.81 | 2,207 |
2016-11-21 | $31.65 | $31.81 | $31.65 | $31.77 | $30.81 | 1,958 |
2016-11-18 | $31.86 | $31.86 | $31.57 | $31.58 | $30.63 | 5,493 |
2016-11-17 | $31.64 | $31.84 | $31.64 | $31.77 | $30.81 | 4,353 |
2016-11-16 | $31.39 | $31.39 | $31.35 | $31.38 | $30.44 | 870 |
2016-11-15 | $31.35 | $31.42 | $31.32 | $31.32 | $30.38 | 4,716 |
2016-11-14 | $30.79 | $30.79 | $30.79 | $30.79 | $29.86 | 209 |
2016-11-11 | $30.75 | $30.90 | $30.75 | $30.79 | $29.86 | 1,038 |
2016-11-10 | $30.95 | $30.95 | $30.52 | $30.68 | $29.75 | 1,906 |
2016-11-09 | $30.02 | $30.73 | $30.02 | $30.63 | $29.71 | 3,268 |
2016-11-08 | $30.09 | $30.33 | $30.09 | $30.25 | $29.34 | 2,988 |
2016-11-07 | $30.00 | $30.16 | $29.97 | $30.16 | $29.26 | 2,065 |
2016-11-04 | $29.51 | $29.58 | $29.51 | $29.58 | $28.69 | 788 |
2016-11-03 | $29.60 | $29.60 | $29.29 | $29.29 | $28.41 | 2,928 |
2016-11-02 | $29.60 | $29.63 | $29.51 | $29.52 | $28.63 | 1,852 |
2016-11-01 | $30.09 | $30.09 | $29.69 | $29.75 | $28.86 | 2,151 |
2016-10-31 | $29.85 | $29.98 | $29.85 | $29.95 | $29.05 | 2,845 |
2016-10-28 | $29.73 | $30.01 | $29.02 | $30.01 | $29.10 | 1,344 |
2016-10-27 | $29.72 | $29.72 | $29.72 | $29.72 | $28.83 | 164 |
2016-10-26 | $30.27 | $30.28 | $30.13 | $30.13 | $29.23 | 1,677 |
2016-10-25 | $30.61 | $30.68 | $30.46 | $30.46 | $29.54 | 1,100 |
2016-10-24 | $30.83 | $30.89 | $30.81 | $30.81 | $29.88 | 555 |
2016-10-21 | $30.53 | $30.63 | $30.52 | $30.63 | $29.71 | 1,166 |
2016-10-20 | $30.60 | $30.60 | $30.60 | $30.60 | $29.68 | 377 |
2016-10-19 | $30.78 | $30.82 | $30.77 | $30.80 | $29.87 | 2,867 |
2016-10-18 | $30.64 | $30.81 | $30.64 | $30.74 | $29.82 | 1,856 |
2016-10-17 | $30.54 | $30.54 | $30.54 | $30.54 | $29.62 | 152 |
2016-10-14 | $30.85 | $30.85 | $30.54 | $30.54 | $29.62 | 1,216 |
2016-10-13 | $30.46 | $30.46 | $30.46 | $30.46 | $29.54 | 952 |
2016-10-12 | $30.61 | $30.75 | $30.61 | $30.68 | $29.76 | 823 |
2016-10-11 | $30.91 | $30.91 | $30.70 | $30.70 | $29.78 | 1,793 |
2016-10-10 | $31.61 | $31.61 | $31.43 | $31.43 | $30.48 | 1,817 |
2016-10-07 | $31.26 | $31.26 | $31.13 | $31.19 | $30.26 | 806 |
2016-10-06 | $31.40 | $31.46 | $31.38 | $31.38 | $30.44 | 801 |
2016-10-05 | $31.47 | $31.58 | $31.37 | $31.50 | $30.55 | 2,972 |
2016-10-04 | $31.59 | $31.65 | $31.22 | $31.23 | $30.29 | 5,352 |
2016-10-03 | $31.59 | $31.59 | $31.54 | $31.54 | $30.59 | 620 |
2016-09-30 | $31.46 | $31.54 | $31.42 | $31.49 | $30.54 | 2,140 |
2016-09-29 | $31.67 | $31.68 | $31.47 | $31.47 | $30.52 | 6,318 |
2016-09-28 | $31.74 | $31.79 | $31.64 | $31.79 | $30.83 | 579 |
2016-09-27 | $31.81 | $31.86 | $31.80 | $31.86 | $30.90 | 1,039 |
2016-09-26 | $31.73 | $31.73 | $31.62 | $31.62 | $30.67 | 3,318 |
2016-09-23 | $31.83 | $31.87 | $31.83 | $31.87 | $30.91 | 933 |
2016-09-22 | $31.96 | $32.08 | $31.93 | $32.08 | $31.12 | 940 |
2016-09-21 | $31.40 | $31.55 | $31.39 | $31.49 | $30.54 | 2,321 |
2016-09-20 | $31.51 | $31.51 | $31.46 | $31.46 | $30.51 | 925 |
2016-09-19 | $31.55 | $31.69 | $31.42 | $31.48 | $30.53 | 2,819 |
2016-09-16 | $31.30 | $31.42 | $31.27 | $31.42 | $30.47 | 1,064 |
2016-09-15 | $31.07 | $31.07 | $31.07 | $31.07 | $30.13 | 162 |
2016-09-14 | $30.90 | $31.26 | $30.90 | $31.07 | $30.13 | 1,198 |
2016-09-13 | $31.30 | $31.30 | $30.89 | $31.08 | $30.14 | 4,077 |
2016-09-12 | $31.03 | $31.48 | $31.03 | $31.46 | $30.51 | 1,303 |
2016-09-09 | $31.60 | $31.60 | $31.14 | $31.22 | $30.28 | 2,150 |
2016-09-08 | $31.96 | $31.96 | $31.80 | $31.87 | $30.91 | 1,993 |
2016-09-07 | $32.01 | $32.07 | $31.95 | $32.07 | $31.10 | 1,735 |
2016-09-06 | $31.89 | $31.89 | $31.83 | $31.83 | $30.87 | 2,225 |
2016-09-02 | $31.91 | $31.97 | $31.74 | $31.89 | $30.93 | 1,435 |
2016-09-01 | $31.60 | $31.60 | $31.60 | $31.60 | $30.65 | 44 |
2016-08-31 | $31.58 | $31.64 | $31.55 | $31.60 | $30.65 | 8,597 |
2016-08-30 | $31.70 | $31.73 | $31.62 | $31.67 | $30.72 | 3,915 |
2016-08-29 | $31.86 | $31.91 | $31.81 | $31.91 | $30.95 | 1,252 |
2016-08-26 | $31.63 | $31.63 | $31.60 | $31.60 | $30.65 | 1,000 |
2016-08-25 | $31.90 | $31.90 | $31.70 | $31.74 | $30.78 | 2,073 |
2016-08-24 | $32.17 | $32.18 | $31.89 | $31.89 | $30.93 | 3,702 |
2016-08-23 | $32.15 | $32.28 | $32.15 | $32.26 | $31.29 | 881 |
2016-08-22 | $31.98 | $31.98 | $31.89 | $31.91 | $30.95 | 1,560 |
2016-08-19 | $31.54 | $31.87 | $31.54 | $31.87 | $30.91 | 1,966 |
2016-08-18 | $31.61 | $31.83 | $31.61 | $31.75 | $30.79 | 3,434 |
2016-08-17 | $31.75 | $31.75 | $31.47 | $31.49 | $30.54 | 3,694 |
2016-08-16 | $31.94 | $31.94 | $31.69 | $31.71 | $30.76 | 4,410 |
2016-08-15 | $31.72 | $31.95 | $31.72 | $31.93 | $30.97 | 2,721 |
2016-08-12 | $31.66 | $31.69 | $31.66 | $31.67 | $30.72 | 653 |
2016-08-11 | $31.75 | $31.76 | $31.70 | $31.70 | $30.75 | 2,443 |
2016-08-10 | $31.67 | $31.67 | $31.43 | $31.54 | $30.59 | 1,114 |
2016-08-09 | $31.64 | $31.70 | $31.54 | $31.54 | $30.60 | 1,216 |
2016-08-08 | $31.61 | $31.61 | $31.46 | $31.46 | $30.51 | 5,183 |
2016-08-05 | $31.36 | $31.36 | $31.36 | $31.36 | $30.42 | 15 |
2016-08-04 | $31.42 | $31.50 | $31.36 | $31.36 | $30.42 | 5,049 |
2016-08-03 | $31.26 | $31.48 | $31.26 | $31.40 | $30.45 | 2,576 |
2016-08-02 | $31.57 | $31.57 | $31.17 | $31.28 | $30.34 | 1,237 |
2016-08-01 | $31.54 | $31.83 | $31.52 | $31.67 | $30.72 | 5,463 |
2016-07-29 | $31.50 | $31.59 | $31.34 | $31.59 | $30.64 | 23,917 |
2016-07-28 | $31.33 | $31.61 | $31.33 | $31.51 | $30.56 | 14,792 |
2016-07-27 | $31.26 | $31.30 | $31.09 | $31.26 | $30.32 | 5,949 |
2016-07-26 | $31.15 | $31.28 | $31.13 | $31.22 | $30.28 | 1,839 |
2016-07-25 | $30.95 | $31.13 | $30.95 | $31.06 | $30.13 | 3,435 |
2016-07-22 | $30.86 | $30.86 | $30.86 | $30.86 | $29.93 | 207 |
2016-07-21 | $31.00 | $31.00 | $30.70 | $30.78 | $29.85 | 1,723 |
2016-07-20 | $30.70 | $30.97 | $30.70 | $30.91 | $29.98 | 2,384 |
2016-07-19 | $30.40 | $30.59 | $30.40 | $30.55 | $29.63 | 4,073 |
2016-07-18 | $30.47 | $30.64 | $30.47 | $30.58 | $29.66 | 3,835 |
2016-07-15 | $30.58 | $30.70 | $30.48 | $30.52 | $29.60 | 6,973 |
2016-07-14 | $30.53 | $30.53 | $30.53 | $30.53 | $29.61 | 211 |
2016-07-13 | $30.70 | $30.70 | $30.58 | $30.58 | $29.66 | 974 |
2016-07-12 | $30.75 | $30.82 | $30.75 | $30.82 | $29.89 | 469 |
2016-07-11 | $30.58 | $30.58 | $30.44 | $30.46 | $29.54 | 841 |
2016-07-08 | $30.07 | $30.41 | $30.07 | $30.35 | $29.44 | 959 |
2016-07-07 | $29.86 | $29.86 | $29.69 | $29.78 | $28.88 | 3,055 |
2016-07-06 | $29.44 | $29.68 | $29.42 | $29.68 | $28.79 | 781 |
2016-07-05 | $29.28 | $29.41 | $29.28 | $29.41 | $28.52 | 1,839 |
2016-07-01 | $29.47 | $29.64 | $29.47 | $29.56 | $28.67 | 1,075 |
2016-06-30 | $29.10 | $29.46 | $29.10 | $29.45 | $28.56 | 5,281 |
2016-06-29 | $28.96 | $29.26 | $28.96 | $29.26 | $28.38 | 1,312 |
2016-06-28 | $28.13 | $28.58 | $28.13 | $28.58 | $27.72 | 30,965 |
2016-06-27 | $28.00 | $28.00 | $27.86 | $27.97 | $27.13 | 7,147 |
2016-06-24 | $28.88 | $29.32 | $28.67 | $28.86 | $27.99 | 5,737 |
2016-06-23 | $29.74 | $29.98 | $29.74 | $29.98 | $29.08 | 22,692 |
2016-06-22 | $29.75 | $29.76 | $29.60 | $29.60 | $28.71 | 5,074 |
2016-06-21 | $29.65 | $29.70 | $29.54 | $29.65 | $28.76 | 20,573 |
2016-06-20 | $29.91 | $29.91 | $29.88 | $29.88 | $28.98 | 419 |
2016-06-17 | $29.39 | $29.39 | $29.28 | $29.29 | $28.41 | 1,608 |
2016-06-16 | $29.19 | $29.52 | $29.09 | $29.51 | $28.60 | 3,067 |
2016-06-15 | $29.57 | $29.69 | $29.57 | $29.68 | $28.76 | 2,754 |
2016-06-14 | $29.32 | $29.48 | $29.29 | $29.29 | $28.38 | 5,672 |
2016-06-13 | $29.65 | $29.87 | $29.65 | $29.66 | $28.74 | 3,166 |
2016-06-10 | $29.87 | $29.92 | $29.65 | $29.65 | $28.73 | 1,264 |
2016-06-09 | $30.43 | $30.43 | $30.20 | $30.32 | $29.38 | 6,542 |
2016-06-08 | $30.43 | $30.47 | $30.33 | $30.47 | $29.53 | 2,641 |
2016-06-07 | $30.41 | $30.44 | $30.30 | $30.30 | $29.36 | 18,970 |
2016-06-06 | $30.17 | $30.33 | $30.01 | $30.33 | $29.39 | 2,334 |
2016-06-03 | $29.80 | $30.10 | $29.80 | $30.06 | $29.13 | 2,984 |
2016-06-02 | $30.00 | $30.20 | $30.00 | $30.20 | $29.27 | 2,144 |
2016-06-01 | $29.89 | $29.89 | $29.89 | $29.89 | $28.96 | 924 |
2016-05-31 | $29.81 | $29.85 | $29.80 | $29.80 | $28.88 | 2,718 |
2016-05-27 | $29.75 | $29.78 | $29.64 | $29.78 | $28.86 | 9,144 |
2016-05-26 | $29.42 | $29.55 | $29.41 | $29.55 | $28.64 | 2,030 |
2016-05-25 | $29.42 | $29.53 | $29.42 | $29.52 | $28.60 | 3,089 |
2016-05-24 | $29.05 | $29.36 | $29.05 | $29.36 | $28.45 | 3,783 |
2016-05-23 | $28.74 | $28.93 | $28.74 | $28.91 | $28.02 | 136,800 |
2016-05-20 | $28.78 | $28.82 | $28.72 | $28.80 | $27.91 | 62,043 |
2016-05-19 | $28.29 | $28.49 | $28.19 | $28.49 | $27.61 | 41,108 |
2016-05-18 | $28.56 | $28.71 | $28.44 | $28.58 | $27.70 | 23,755 |
2016-05-17 | $28.80 | $28.80 | $28.48 | $28.52 | $27.64 | 767 |
2016-05-16 | $28.60 | $28.75 | $28.59 | $28.74 | $27.85 | 1,482 |
2016-05-13 | $28.61 | $28.66 | $28.35 | $28.38 | $27.50 | 3,523 |
2016-05-12 | $28.72 | $28.73 | $28.51 | $28.51 | $27.63 | 3,833 |
2016-05-11 | $28.94 | $29.03 | $28.90 | $28.97 | $28.07 | 1,903 |
2016-05-10 | $28.97 | $29.06 | $28.96 | $29.06 | $28.16 | 2,083 |
2016-05-09 | $28.62 | $28.82 | $28.51 | $28.75 | $27.86 | 2,672 |
2016-05-06 | $28.62 | $28.62 | $28.62 | $28.62 | $27.73 | 149 |
2016-05-05 | $28.82 | $28.82 | $28.59 | $28.62 | $27.73 | 2,601 |
2016-05-04 | $28.80 | $28.84 | $28.66 | $28.77 | $27.88 | 1,572 |
2016-05-03 | $28.91 | $29.11 | $28.90 | $28.97 | $28.07 | 5,263 |
2016-05-02 | $29.08 | $29.31 | $29.08 | $29.31 | $28.40 | 2,472 |
2016-04-29 | $29.24 | $29.24 | $28.91 | $29.15 | $28.25 | 5,086 |
2016-04-28 | $29.60 | $29.63 | $29.23 | $29.25 | $28.34 | 4,112 |
2016-04-27 | $29.55 | $29.78 | $29.55 | $29.78 | $28.86 | 945 |
2016-04-26 | $29.56 | $29.64 | $29.49 | $29.61 | $28.69 | 4,138 |
2016-04-25 | $29.49 | $29.49 | $29.42 | $29.44 | $28.53 | 1,400 |
2016-04-22 | $29.52 | $29.62 | $29.50 | $29.62 | $28.70 | 5,714 |
2016-04-21 | $29.65 | $29.65 | $29.49 | $29.53 | $28.62 | 3,224 |
2016-04-20 | $29.46 | $29.51 | $29.46 | $29.51 | $28.60 | 1,011 |
2016-04-19 | $29.46 | $29.51 | $29.32 | $29.33 | $28.42 | 1,783 |
2016-04-18 | $29.42 | $29.46 | $29.36 | $29.46 | $28.55 | 1,901 |
2016-04-15 | $29.21 | $29.28 | $29.21 | $29.28 | $28.37 | 1,679 |
2016-04-14 | $29.34 | $29.34 | $29.25 | $29.25 | $28.34 | 17,219 |
2016-04-13 | $28.89 | $29.31 | $28.89 | $29.31 | $28.40 | 2,077 |
2016-04-12 | $28.61 | $28.72 | $28.61 | $28.69 | $27.80 | 2,229 |
2016-04-11 | $28.79 | $28.81 | $28.59 | $28.59 | $27.70 | 34,511 |
2016-04-08 | $29.01 | $29.14 | $28.82 | $28.82 | $27.93 | 5,221 |
2016-04-07 | $28.89 | $28.98 | $27.73 | $28.78 | $27.89 | 3,928 |
2016-04-06 | $28.73 | $29.23 | $28.73 | $29.14 | $28.24 | 11,408 |
2016-04-05 | $28.68 | $28.70 | $28.60 | $28.60 | $27.71 | 3,796 |
2016-04-04 | $28.87 | $29.08 | $28.87 | $28.94 | $28.04 | 4,135 |
2016-04-01 | $28.83 | $29.02 | $28.81 | $29.02 | $28.12 | 2,556 |
2016-03-31 | $28.81 | $28.85 | $28.76 | $28.84 | $27.95 | 1,589 |
2016-03-30 | $28.60 | $28.74 | $28.51 | $28.58 | $27.70 | 28,375 |
2016-03-29 | $28.10 | $28.53 | $28.03 | $28.53 | $27.65 | 13,132 |
2016-03-28 | $28.11 | $28.20 | $27.96 | $28.20 | $27.33 | 717 |
2016-03-24 | $27.90 | $28.04 | $27.87 | $28.04 | $27.17 | 6,694 |
2016-03-23 | $28.38 | $28.39 | $28.10 | $28.10 | $27.23 | 2,276 |
2016-03-22 | $28.16 | $28.50 | $28.16 | $28.50 | $27.62 | 838 |
2016-03-21 | $28.22 | $28.35 | $28.22 | $28.35 | $27.47 | 640 |
2016-03-18 | $28.02 | $28.05 | $28.02 | $28.05 | $27.18 | 649 |
2016-03-17 | $27.80 | $28.06 | $27.73 | $28.04 | $27.15 | 4,966 |
2016-03-16 | $27.44 | $27.88 | $27.44 | $27.88 | $26.99 | 947 |
2016-03-15 | $27.70 | $27.70 | $27.67 | $27.70 | $26.82 | 1,167 |
2016-03-14 | $28.06 | $28.06 | $28.00 | $28.01 | $27.12 | 846 |
2016-03-11 | $28.00 | $28.12 | $28.00 | $28.12 | $27.22 | 2,419 |
2016-03-10 | $27.25 | $27.49 | $27.25 | $27.49 | $26.61 | 2,443 |
2016-03-09 | $27.42 | $27.63 | $27.42 | $27.58 | $26.70 | 1,907 |
2016-03-08 | $27.73 | $27.73 | $27.41 | $27.41 | $26.54 | 2,763 |
2016-03-07 | $27.72 | $28.16 | $27.72 | $28.01 | $27.12 | 4,917 |
2016-03-04 | $27.77 | $28.12 | $27.77 | $27.86 | $26.97 | 6,565 |
2016-03-03 | $27.62 | $27.82 | $27.62 | $27.82 | $26.93 | 3,745 |
2016-03-02 | $27.53 | $27.53 | $27.40 | $27.44 | $26.56 | 3,044 |
2016-03-01 | $27.23 | $27.46 | $27.22 | $27.46 | $26.58 | 2,782 |
2016-02-29 | $27.04 | $27.15 | $26.91 | $26.91 | $26.05 | 2,526 |
2016-02-26 | $26.89 | $27.05 | $26.86 | $27.05 | $26.19 | 2,614 |
2016-02-25 | $26.50 | $26.71 | $26.48 | $26.71 | $25.86 | 1,920 |
2016-02-24 | $25.91 | $26.42 | $25.91 | $26.42 | $25.58 | 4,800 |
2016-02-23 | $26.56 | $26.56 | $26.31 | $26.31 | $25.47 | 3,293 |
2016-02-22 | $26.55 | $26.63 | $26.50 | $26.63 | $25.78 | 2,297 |
2016-02-19 | $25.87 | $26.22 | $25.87 | $26.17 | $25.33 | 2,389 |
2016-02-18 | $26.09 | $26.18 | $26.03 | $26.16 | $25.33 | 3,299 |
2016-02-17 | $26.20 | $26.30 | $26.20 | $26.30 | $25.46 | 2,385 |
2016-02-16 | $25.31 | $25.64 | $25.22 | $25.64 | $24.82 | 5,187 |
2016-02-12 | $24.47 | $24.91 | $24.47 | $24.89 | $24.10 | 10,253 |
2016-02-11 | $24.26 | $24.40 | $24.08 | $24.38 | $23.60 | 13,903 |
2016-02-10 | $24.61 | $24.95 | $24.48 | $24.52 | $23.74 | 5,380 |
2016-02-09 | $24.24 | $24.47 | $24.12 | $24.33 | $23.55 | 10,923 |
2016-02-08 | $24.49 | $24.49 | $23.99 | $24.35 | $23.57 | 12,788 |
2016-02-05 | $26.08 | $26.08 | $25.27 | $25.27 | $24.46 | 3,591 |
2016-02-04 | $26.36 | $26.60 | $26.18 | $26.46 | $25.62 | 8,115 |
2016-02-03 | $25.96 | $26.44 | $25.96 | $26.44 | $25.60 | 9,362 |
2016-02-02 | $26.60 | $26.64 | $26.31 | $26.37 | $25.53 | 11,475 |
2016-02-01 | $26.75 | $27.20 | $26.65 | $27.16 | $26.29 | 2,808 |
2016-01-29 | $26.31 | $26.86 | $26.31 | $26.86 | $26.00 | 5,847 |
2016-01-28 | $26.00 | $26.22 | $26.00 | $26.07 | $25.24 | 4,727 |
2016-01-27 | $26.62 | $26.71 | $26.11 | $26.21 | $25.37 | 7,127 |
2016-01-26 | $26.29 | $26.70 | $26.23 | $26.68 | $25.83 | 6,354 |
2016-01-25 | $26.68 | $26.68 | $26.31 | $26.32 | $25.48 | 8,113 |
2016-01-22 | $26.56 | $26.87 | $26.53 | $26.82 | $25.96 | 18,952 |
2016-01-21 | $26.43 | $26.66 | $26.21 | $26.31 | $25.47 | 4,878 |
2016-01-20 | $25.70 | $26.44 | $25.12 | $26.15 | $25.32 | 10,613 |
2016-01-19 | $26.64 | $26.64 | $25.90 | $26.21 | $25.37 | 164,036 |
2016-01-15 | $26.09 | $26.44 | $25.94 | $26.44 | $25.60 | 11,824 |
2016-01-14 | $26.23 | $27.19 | $26.23 | $26.97 | $26.11 | 7,795 |
2016-01-13 | $27.56 | $27.56 | $26.67 | $26.71 | $25.86 | 3,032 |
2016-01-12 | $27.69 | $27.93 | $27.29 | $27.63 | $26.75 | 8,481 |
2016-01-11 | $27.85 | $27.85 | $27.13 | $27.40 | $26.53 | 14,621 |
2016-01-08 | $28.21 | $28.30 | $27.75 | $27.75 | $26.86 | 27,350 |
2016-01-07 | $28.22 | $28.50 | $28.01 | $28.08 | $27.18 | 7,381 |
2016-01-06 | $28.94 | $29.08 | $28.94 | $29.08 | $28.15 | 657 |
2016-01-05 | $29.42 | $29.51 | $29.32 | $29.33 | $28.39 | 8,944 |
2016-01-04 | $29.22 | $29.22 | $29.20 | $29.20 | $28.27 | 1,599 |
2015-12-31 | $29.92 | $30.08 | $29.87 | $30.08 | $29.12 | 1,191 |
2015-12-30 | $30.20 | $30.24 | $30.07 | $30.07 | $29.11 | 4,694 |
2015-12-29 | $30.12 | $30.28 | $30.12 | $30.28 | $29.31 | 851 |
2015-12-28 | $29.78 | $30.02 | $29.78 | $30.02 | $29.06 | 3,898 |
2015-12-24 | $30.08 | $30.14 | $30.08 | $30.09 | $29.13 | 2,245 |
2015-12-23 | $29.99 | $30.05 | $29.93 | $30.05 | $29.09 | 1,876 |
2015-12-22 | $29.61 | $29.73 | $29.51 | $29.73 | $28.79 | 8,743 |
2015-12-21 | $29.46 | $29.51 | $29.37 | $29.50 | $28.56 | 7,950 |
2015-12-18 | $29.50 | $29.63 | $29.40 | $29.40 | $28.46 | 3,097 |
2015-12-17 | $29.87 | $29.92 | $29.82 | $29.82 | $28.86 | 2,120 |
2015-12-16 | $29.85 | $30.28 | $29.85 | $30.28 | $29.31 | 2,277 |
2015-12-15 | $29.56 | $29.77 | $29.56 | $29.75 | $28.80 | 1,522 |
2015-12-14 | $29.42 | $29.47 | $29.31 | $29.47 | $28.53 | 2,920 |
2015-12-11 | $29.88 | $29.88 | $29.48 | $29.48 | $28.54 | 4,277 |
2015-12-10 | $30.24 | $30.24 | $30.21 | $30.21 | $29.24 | 660 |
2015-12-09 | $30.55 | $30.57 | $30.05 | $30.10 | $29.14 | 3,555 |
2015-12-08 | $30.08 | $30.53 | $30.08 | $30.47 | $29.49 | 9,617 |
2015-12-07 | $30.44 | $30.50 | $30.31 | $30.31 | $29.34 | 1,540 |
2015-12-04 | $30.53 | $30.76 | $30.53 | $30.76 | $29.78 | 4,264 |
2015-12-03 | $30.91 | $30.91 | $30.29 | $30.30 | $29.33 | 2,452 |
2015-12-02 | $31.06 | $31.07 | $30.86 | $30.86 | $29.87 | 4,814 |
2015-12-01 | $30.82 | $31.02 | $30.82 | $31.02 | $30.03 | 1,488 |
2015-11-30 | $31.00 | $31.03 | $30.70 | $30.83 | $29.84 | 2,508 |
2015-11-27 | $30.95 | $31.01 | $30.92 | $31.00 | $30.01 | 652 |
2015-11-25 | $30.90 | $31.00 | $30.87 | $30.95 | $29.96 | 2,441 |
2015-11-24 | $30.49 | $30.54 | $30.49 | $30.54 | $29.57 | 1,245 |
2015-11-23 | $30.65 | $30.65 | $30.65 | $30.65 | $29.67 | 470 |
2015-11-20 | $30.46 | $30.52 | $30.46 | $30.52 | $29.54 | 411 |
2015-11-19 | $30.36 | $30.48 | $30.33 | $30.38 | $29.41 | 3,962 |
2015-11-18 | $30.05 | $30.41 | $30.05 | $30.39 | $29.41 | 5,053 |
2015-11-17 | $29.99 | $30.06 | $29.92 | $29.95 | $28.99 | 1,405 |
2015-11-16 | $29.56 | $29.92 | $29.56 | $29.92 | $28.96 | 1,837 |
2015-11-13 | $29.67 | $29.76 | $29.60 | $29.63 | $28.68 | 6,134 |
2015-11-12 | $30.30 | $30.37 | $30.27 | $30.29 | $29.32 | 4,627 |
2015-11-11 | $30.69 | $30.78 | $30.64 | $30.64 | $29.66 | 1,099 |
2015-11-10 | $30.63 | $30.86 | $30.63 | $30.79 | $29.80 | 2,083 |
2015-11-09 | $30.67 | $30.73 | $30.67 | $30.67 | $29.69 | 938 |
2015-11-06 | $30.89 | $30.93 | $30.89 | $30.93 | $29.93 | 508 |
2015-11-05 | $30.82 | $30.84 | $30.75 | $30.75 | $29.76 | 52,349 |
2015-11-04 | $30.93 | $30.93 | $30.83 | $30.90 | $29.91 | 12,835 |
2015-11-03 | $30.82 | $31.09 | $30.82 | $31.02 | $30.03 | 4,088 |
2015-11-02 | $30.65 | $30.97 | $30.65 | $30.96 | $29.96 | 6,284 |
2015-10-30 | $30.68 | $30.80 | $30.61 | $30.67 | $29.69 | 3,551 |
2015-10-29 | $30.54 | $30.55 | $30.44 | $30.51 | $29.53 | 3,695 |
2015-10-28 | $30.10 | $30.62 | $30.10 | $30.62 | $29.64 | 3,452 |
2015-10-27 | $30.22 | $30.26 | $29.98 | $29.99 | $29.03 | 16,199 |
2015-10-26 | $30.23 | $30.31 | $30.19 | $30.25 | $29.28 | 6,353 |
2015-10-23 | $30.24 | $30.24 | $30.14 | $30.18 | $29.21 | 968 |
2015-10-22 | $30.15 | $30.21 | $30.07 | $30.21 | $29.24 | 4,275 |
2015-10-21 | $30.24 | $30.24 | $30.01 | $30.06 | $29.10 | 2,873 |
2015-10-20 | $30.55 | $30.55 | $30.55 | $30.55 | $29.57 | 175 |
2015-10-19 | $30.33 | $30.49 | $30.33 | $30.42 | $29.45 | 3,142 |
2015-10-16 | $30.29 | $30.38 | $30.19 | $30.33 | $29.36 | 2,027 |
2015-10-15 | $29.75 | $30.22 | $29.75 | $30.22 | $29.25 | 2,467 |
2015-10-14 | $30.00 | $30.00 | $29.68 | $29.68 | $28.73 | 720 |
2015-10-13 | $30.06 | $30.26 | $30.03 | $30.03 | $29.07 | 1,234 |
2015-10-12 | $30.19 | $30.33 | $30.19 | $30.29 | $29.31 | 7,726 |
2015-10-09 | $30.26 | $30.31 | $30.19 | $30.31 | $29.34 | 2,632 |
2015-10-08 | $29.84 | $30.24 | $29.84 | $30.24 | $29.27 | 1,921 |
2015-10-07 | $29.65 | $29.92 | $29.65 | $29.92 | $28.97 | 1,691 |
2015-10-06 | $29.56 | $29.58 | $29.56 | $29.58 | $28.63 | 2,258 |
2015-10-05 | $29.77 | $29.94 | $29.75 | $29.94 | $28.98 | 3,269 |
2015-10-02 | $28.59 | $29.51 | $28.59 | $29.51 | $28.56 | 62,918 |
2015-10-01 | $28.86 | $28.90 | $28.72 | $28.84 | $27.92 | 4,111 |
2015-09-30 | $28.83 | $28.88 | $28.53 | $28.88 | $27.95 | 9,598 |
2015-09-29 | $28.56 | $28.57 | $28.22 | $28.22 | $27.32 | 4,199 |
2015-09-28 | $28.96 | $28.97 | $28.46 | $28.59 | $27.67 | 7,343 |
2015-09-25 | $29.96 | $29.97 | $29.59 | $29.67 | $28.72 | 2,469 |
2015-09-24 | $29.96 | $29.96 | $29.63 | $29.85 | $28.89 | 1,221 |
2015-09-23 | $30.32 | $30.32 | $30.32 | $30.32 | $29.35 | 496 |
2015-09-22 | $30.26 | $30.26 | $30.03 | $30.21 | $29.24 | 9,279 |
2015-09-21 | $31.13 | $31.13 | $30.56 | $30.65 | $29.67 | 12,007 |
2015-09-18 | $31.00 | $31.00 | $30.74 | $30.79 | $29.80 | 3,069 |
2015-09-17 | $31.12 | $31.24 | $31.12 | $31.14 | $30.11 | 2,277 |
2015-09-16 | $30.87 | $31.02 | $30.85 | $30.94 | $29.92 | 4,093 |
2015-09-15 | $30.40 | $30.84 | $30.40 | $30.81 | $29.79 | 6,002 |
2015-09-14 | $30.39 | $30.44 | $30.37 | $30.43 | $29.42 | 8,828 |
2015-09-11 | $30.25 | $30.54 | $30.22 | $30.52 | $29.51 | 5,529 |
2015-09-10 | $30.46 | $30.53 | $30.35 | $30.35 | $29.35 | 4,603 |
2015-09-09 | $30.79 | $30.79 | $30.59 | $30.59 | $29.58 | 1,176 |
2015-09-08 | $30.30 | $30.79 | $30.24 | $30.79 | $29.77 | 1,701 |
2015-09-04 | $29.82 | $30.06 | $29.78 | $29.80 | $28.82 | 3,049 |
2015-09-03 | $30.13 | $30.45 | $30.13 | $30.20 | $29.20 | 2,728 |
2015-09-02 | $29.62 | $30.05 | $29.61 | $30.05 | $29.06 | 4,285 |
Invesco S&P MidCap Momentum ETF (XMMO) News Headlines
Recent Invesco S&P MidCap Momentum ETF (XMMO) News
Similar Companies to Invesco S&P MidCap Momentum ETF (XMMO) 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 | -- | -- | -- |