ARK Next Generation Internet ETF (ARKW) Exchange: NYSE ARCA
Data as of May 2, 2025
$103.95 ($0.69) 0.67%
ARK Next Generation Internet ETF - Daily Information
Click for more stock information on ARK Next Generation Internet ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $102.72 |
Previous Close | $103.95 |
High | $104.15 |
Low | $102.69 |
Adjusted Open | $102.72 |
Previous Adjusted Close | $103.95 |
Adjusted High | $104.15 |
Adjusted Low | $102.69 |
About ARK Next Generation Internet ETF (ARKW)
The Fund is an actively-managed exchange-traded fund (“ETF”) that will invest under normal circumstances primarily (at least 80% of its assets) in domestic and foreign equity securities of companies that are relevant to the Fund’s investment theme of next generation internet. Next generation internet companies are companies that the Adviser believes are focused on and expected to benefit from shifting the bases of technology infrastructure from hardware and software to the cloud, enabling mobile and local services, such as companies that rely on or benefit from the increased use of shared technology, infrastructure and services. These companies may include mail order houses which generate the entirety of their business through websites and which offer internet-based products and services, such as streaming media or cloud storage in addition to traditional physical goods. These companies may also include ones that develop, use or rely on innovative payment methodologies, big data, the “internet of things*,” social distribution and media, and technologies that make financial services more efficient (“FinTech Innovation Companies”). In selecting companies that the Adviser believes are relevant to a particular investment theme, the Adviser seeks to identify, using its own internal research and analysis, companies capitalizing on disruptive innovation or that are enabling the further development of a theme in the markets in which they operate. The Adviser’s internal research and analysis leverages insights from diverse sources, including internal and external research, to develop and refine its investment themes and identify and take advantage of trends that have ramifications for individual companies or entire industries. The types of companies that the Adviser believes are relevant to this theme are those that are focused on shifting the bases of technology infrastructure from hardware and software to the cloud, enabling mobile and local services, among others. The Adviser believes FinTech Innovation Companies are companies that are focused on and expected to benefit from the shifting of the financial sector and economic transactions to technology infrastructure platforms, and technological intermediaries. FinTech Innovation Companies may also develop, use or rely on innovative payment platforms and methodologies, point of sale providers, transactional innovations, business analytics, fraud reduction, frictionless funding platforms, peer-to-peer lending, blockchain technologies,** intermediary exchanges, asset allocation technology, cryptocurrency,*** mobile payments, and risk pricing and pooling aggregators. The Fund may have exposure to cryptocurrency, such as bitcoin, indirectly through an investment in a grantor trust. The Fund’s exposure to cryptocurrency may change over time and, accordingly, such exposure may not always be represented in the Fund’s portfolio. The Adviser will use both “top down” (thematic research sizing the potential total available market, and surfacing the prime beneficiaries) and “bottom up” (valuation, fundamental and quantitative measures) approaches to select investments for the Fund. In both the Adviser’s “top down” and “bottom up” approaches, the Adviser uses the framework of the United Nations Sustainable Development Goals to integrate environmental, social, and governance considerations into the research and investment process. * The Adviser defines the “internet of things” as a system of interrelated computing devices, mechanical and digital machines, or physical objects that are provided unique identifiers and the ability to transfer data over a network without requiring human-to-human or human-to-computer interaction. ** The “blockchain” is a peer-to-peer shared, distributed ledger that facilitates the process of recording transactions and tracking assets in a business network. Blockchain derives its name from the way it stores transaction data in blocks that are linked together to form a chain. As the number of transactions grow, so does the blockchain. Blocks record and confirm the time and sequence of transactions, which are then logged into the blockchain, within a discrete network governed by rules agreed on by the network participants. *** The Adviser believes that “Cryptocurrency” (notably, bitcoin), which is often referred to as “virtual currency” or “digital currency,” operates as a decentralized, peer-to-peer financial exchange and value storage that is used like money. Under normal circumstances, substantially all of the Fund’s assets will be invested in equity securities, including common stocks, partnership interests, business trust shares and other equity investments or ownership interests in business enterprises. The Fund’s investments will include issuers of micro-, small-, medium- and large-capitalizations. The Fund’s investments in foreign equity securities will be in both developed and emerging markets. The Fund currently intends to use only American Depositary Receipts (“ADRs”) when purchasing foreign securities. The Fund will be concentrated (i.e., more than 25% of the value of the Fund’s assets) in securities of issuers having their principal business activities in the Internet information provider and catalog and mail order house industry. This concentration limit does not apply to securities issued or guaranteed by the U.S. Government, its agencies or instrumentalities. The Fund may invest in foreign securities (including investments in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”)) and securities listed on local foreign exchanges. The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940, as amended (the “1940 Act”), which means that it may invest a high percentage of its assets in a limited number of issuers.
Invest in ARK Next Generation Internet ETF (ARKW)
Historical Stock Data for ARK Next Generation Internet ETF (ARKW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $102.72 | $104.15 | $102.69 | $103.95 | $103.95 | 121,155 |
2025-04-28 | $103.69 | $104.09 | $101.01 | $103.26 | $103.26 | 135,693 |
2025-04-25 | $100.85 | $103.39 | $100.65 | $103.22 | $103.22 | 149,744 |
2025-04-24 | $96.91 | $100.53 | $96.91 | $100.44 | $100.44 | 135,486 |
2025-04-23 | $97.66 | $99.24 | $96.49 | $96.96 | $96.96 | 215,808 |
2025-04-22 | $91.20 | $94.33 | $91.20 | $93.38 | $93.38 | 133,744 |
2025-04-21 | $90.48 | $91.40 | $88.61 | $89.72 | $89.72 | 116,376 |
2025-04-17 | $91.72 | $92.20 | $90.29 | $91.48 | $91.48 | 111,212 |
2025-04-16 | $91.44 | $92.70 | $89.59 | $91.23 | $91.23 | 137,674 |
2025-04-15 | $92.85 | $94.50 | $92.84 | $93.58 | $93.58 | 229,257 |
2025-04-14 | $94.92 | $95.56 | $91.34 | $92.81 | $92.81 | 181,832 |
2025-04-11 | $90.63 | $92.42 | $89.03 | $92.23 | $92.23 | 139,215 |
2025-04-10 | $92.49 | $92.89 | $87.38 | $90.55 | $90.55 | 191,458 |
2025-04-09 | $82.70 | $96.17 | $82.24 | $94.09 | $94.09 | 404,788 |
2025-04-08 | $89.49 | $89.90 | $81.54 | $82.77 | $82.77 | 223,326 |
2025-04-07 | $79.86 | $89.83 | $78.62 | $85.18 | $85.18 | 376,698 |
2025-04-04 | $87.40 | $88.02 | $82.44 | $85.38 | $85.38 | 368,189 |
2025-04-03 | $92.34 | $93.50 | $90.30 | $91.23 | $91.23 | 352,832 |
2025-04-02 | $94.67 | $100.11 | $94.67 | $99.34 | $99.34 | 289,103 |
2025-04-01 | $95.28 | $97.47 | $93.93 | $96.82 | $96.82 | 198,201 |
2025-03-31 | $93.09 | $95.02 | $91.07 | $94.67 | $94.67 | 403,245 |
2025-03-28 | $99.50 | $99.50 | $95.86 | $96.36 | $96.36 | 121,725 |
2025-03-27 | $101.00 | $102.52 | $99.96 | $100.46 | $100.46 | 103,253 |
2025-03-26 | $105.31 | $105.45 | $101.00 | $101.80 | $101.80 | 189,923 |
2025-03-25 | $105.53 | $106.25 | $104.70 | $105.83 | $105.83 | 201,689 |
2025-03-24 | $102.77 | $105.24 | $102.76 | $105.08 | $105.08 | 217,672 |
2025-03-21 | $97.03 | $100.18 | $96.68 | $100.11 | $100.11 | 125,795 |
2025-03-20 | $96.88 | $99.87 | $96.88 | $98.20 | $98.20 | 61,562 |
2025-03-19 | $95.85 | $99.65 | $95.85 | $98.03 | $98.03 | 242,602 |
2025-03-18 | $95.98 | $96.23 | $93.59 | $94.57 | $94.57 | 153,662 |
2025-03-17 | $95.93 | $98.35 | $95.54 | $97.38 | $97.38 | 119,312 |
2025-03-14 | $94.77 | $96.57 | $94.55 | $96.28 | $96.28 | 192,710 |
2025-03-13 | $95.50 | $95.57 | $91.54 | $92.06 | $92.06 | 168,256 |
2025-03-12 | $97.00 | $97.56 | $94.10 | $96.23 | $96.23 | 215,652 |
2025-03-11 | $92.00 | $95.20 | $91.43 | $93.59 | $93.59 | 255,312 |
2025-03-10 | $97.33 | $97.33 | $90.59 | $91.59 | $91.59 | 374,509 |
2025-03-07 | $101.01 | $102.83 | $96.51 | $100.82 | $100.82 | 321,283 |
2025-03-06 | $104.43 | $106.60 | $101.19 | $101.59 | $101.59 | 151,403 |
2025-03-05 | $104.43 | $107.09 | $102.89 | $106.96 | $106.96 | 250,733 |
2025-03-04 | $101.50 | $106.25 | $98.49 | $103.68 | $103.68 | 798,991 |
2025-03-03 | $110.31 | $110.90 | $102.91 | $103.87 | $103.87 | 292,761 |
2025-02-28 | $104.35 | $107.19 | $103.08 | $107.06 | $107.06 | 207,089 |
2025-02-27 | $109.52 | $110.07 | $105.19 | $105.40 | $105.40 | 205,565 |
2025-02-26 | $108.03 | $109.96 | $107.25 | $107.94 | $107.94 | 123,835 |
2025-02-25 | $110.81 | $110.81 | $105.52 | $107.35 | $107.35 | 370,613 |
2025-02-24 | $114.64 | $115.00 | $110.60 | $112.41 | $112.41 | 317,899 |
2025-02-21 | $121.30 | $121.30 | $114.68 | $114.92 | $114.92 | 407,942 |
2025-02-20 | $121.78 | $121.78 | $117.82 | $120.73 | $120.73 | 192,964 |
2025-02-19 | $123.79 | $123.99 | $121.44 | $121.89 | $121.89 | 224,279 |
2025-02-18 | $125.80 | $125.94 | $122.73 | $123.86 | $123.86 | 186,911 |
2025-02-14 | $125.39 | $126.12 | $124.43 | $125.64 | $125.64 | 315,908 |
2025-02-13 | $121.20 | $124.14 | $121.20 | $124.09 | $124.09 | 394,482 |
2025-02-12 | $118.16 | $121.77 | $117.80 | $121.19 | $121.19 | 273,424 |
2025-02-11 | $121.08 | $121.50 | $119.08 | $119.37 | $119.37 | 129,661 |
2025-02-10 | $122.16 | $123.08 | $121.84 | $122.14 | $122.14 | 146,123 |
2025-02-07 | $121.47 | $123.39 | $120.75 | $121.05 | $121.05 | 203,227 |
2025-02-06 | $120.21 | $120.67 | $119.05 | $120.48 | $120.48 | 152,532 |
2025-02-05 | $120.97 | $121.75 | $120.50 | $121.63 | $121.63 | 101,890 |
2025-02-04 | $119.84 | $121.72 | $119.84 | $121.47 | $121.47 | 206,594 |
2025-02-03 | $115.74 | $119.47 | $115.10 | $118.55 | $118.55 | 349,250 |
2025-01-31 | $122.30 | $123.64 | $120.13 | $120.44 | $120.44 | 214,721 |
2025-01-30 | $121.38 | $122.51 | $120.96 | $121.77 | $121.77 | 176,262 |
2025-01-29 | $119.16 | $120.68 | $118.02 | $120.03 | $120.03 | 108,578 |
2025-01-28 | $116.26 | $119.75 | $115.50 | $119.29 | $119.29 | 124,730 |
2025-01-27 | $114.42 | $117.39 | $113.64 | $115.63 | $115.63 | 191,943 |
2025-01-24 | $119.15 | $120.42 | $118.53 | $118.81 | $118.81 | 160,208 |
2025-01-23 | $116.71 | $118.80 | $116.58 | $118.62 | $118.62 | 133,923 |
2025-01-22 | $118.12 | $118.54 | $117.55 | $117.71 | $117.71 | 213,216 |
2025-01-21 | $117.10 | $118.50 | $114.81 | $117.77 | $117.77 | 157,135 |
2025-01-17 | $115.88 | $116.83 | $114.97 | $115.58 | $115.58 | 144,022 |
2025-01-16 | $113.48 | $114.39 | $112.50 | $113.51 | $113.51 | 80,541 |
2025-01-15 | $112.40 | $114.24 | $112.13 | $113.49 | $113.49 | 117,645 |
2025-01-14 | $110.39 | $111.27 | $108.66 | $109.13 | $109.13 | 118,533 |
2025-01-13 | $106.79 | $108.26 | $105.94 | $108.21 | $108.21 | 118,794 |
2025-01-10 | $109.18 | $110.27 | $107.14 | $109.44 | $109.44 | 252,429 |
2025-01-08 | $110.86 | $111.88 | $109.01 | $110.99 | $110.99 | 131,404 |
2025-01-07 | $116.01 | $116.33 | $110.12 | $110.98 | $110.98 | 218,996 |
2025-01-06 | $114.82 | $116.67 | $114.57 | $115.72 | $115.72 | 230,296 |
2025-01-03 | $109.94 | $113.34 | $109.94 | $113.22 | $113.22 | 108,066 |
2025-01-02 | $109.51 | $110.42 | $107.52 | $109.13 | $109.13 | 165,547 |
2024-12-31 | $110.61 | $110.61 | $107.69 | $107.98 | $107.98 | 350,456 |
2024-12-30 | $109.44 | $110.66 | $108.19 | $109.71 | $109.71 | 311,201 |
2024-12-27 | $113.86 | $113.96 | $110.39 | $111.68 | $111.68 | 237,981 |
2024-12-26 | $114.46 | $114.82 | $113.28 | $114.48 | $114.48 | 261,924 |
2024-12-24 | $112.84 | $115.26 | $112.76 | $115.11 | $115.11 | 153,485 |
2024-12-23 | $112.72 | $112.87 | $110.68 | $111.84 | $111.84 | 262,501 |
2024-12-20 | $109.32 | $113.90 | $108.99 | $112.69 | $112.69 | 335,249 |
2024-12-19 | $114.30 | $114.94 | $110.63 | $111.18 | $111.18 | 277,717 |
2024-12-18 | $119.32 | $119.38 | $111.32 | $112.28 | $112.28 | 410,671 |
2024-12-17 | $119.89 | $120.39 | $118.12 | $119.88 | $119.88 | 264,576 |
2024-12-16 | $117.73 | $120.36 | $117.63 | $120.04 | $120.04 | 257,789 |
2024-12-13 | $116.86 | $117.14 | $115.23 | $117.10 | $117.10 | 203,412 |
2024-12-12 | $116.74 | $118.05 | $116.15 | $116.59 | $116.59 | 150,457 |
2024-12-11 | $115.89 | $117.49 | $115.31 | $117.19 | $117.19 | 331,209 |
2024-12-10 | $115.98 | $117.36 | $113.18 | $113.74 | $113.74 | 194,129 |
2024-12-09 | $118.92 | $118.98 | $114.56 | $115.41 | $115.41 | 386,269 |
2024-12-06 | $116.69 | $118.83 | $116.26 | $118.69 | $118.69 | 245,596 |
2024-12-05 | $116.29 | $116.79 | $114.94 | $115.04 | $115.04 | 325,398 |
2024-12-04 | $112.79 | $114.98 | $112.28 | $114.96 | $114.96 | 290,819 |
2024-12-03 | $109.21 | $111.30 | $109.07 | $111.30 | $111.30 | 290,082 |
2024-12-02 | $109.01 | $110.67 | $109.01 | $110.22 | $110.22 | 324,244 |
2024-11-29 | $107.96 | $109.03 | $107.74 | $108.27 | $108.27 | 129,777 |
2024-11-27 | $107.48 | $107.71 | $106.27 | $107.51 | $107.51 | 134,092 |
2024-11-26 | $106.89 | $108.03 | $106.08 | $106.38 | $106.38 | 161,504 |
2024-11-25 | $109.63 | $109.67 | $107.50 | $107.78 | $107.78 | 197,123 |
2024-11-22 | $106.35 | $108.65 | $106.05 | $108.34 | $108.34 | 273,474 |
2024-11-21 | $107.09 | $107.38 | $105.11 | $106.43 | $106.43 | 130,892 |
2024-11-20 | $106.44 | $107.05 | $104.43 | $105.86 | $105.86 | 258,316 |
2024-11-19 | $103.85 | $106.52 | $103.74 | $106.36 | $106.36 | 218,092 |
2024-11-18 | $103.17 | $105.02 | $102.33 | $104.74 | $104.74 | 277,849 |
2024-11-15 | $102.25 | $102.47 | $100.84 | $102.41 | $102.41 | 172,079 |
2024-11-14 | $104.87 | $104.88 | $102.46 | $102.49 | $102.49 | 316,610 |
2024-11-13 | $106.18 | $107.74 | $103.97 | $104.61 | $104.61 | 243,012 |
2024-11-12 | $104.45 | $106.12 | $104.20 | $105.41 | $105.41 | 228,877 |
2024-11-11 | $101.90 | $104.98 | $101.72 | $104.75 | $104.75 | 371,427 |
2024-11-08 | $96.88 | $98.99 | $96.76 | $98.73 | $98.73 | 203,854 |
2024-11-07 | $96.06 | $98.20 | $96.00 | $97.61 | $97.61 | 541,567 |
2024-11-06 | $93.61 | $96.30 | $92.89 | $96.11 | $96.11 | 250,913 |
2024-11-05 | $87.53 | $89.89 | $87.53 | $89.51 | $89.51 | 230,590 |
2024-11-04 | $86.92 | $87.79 | $86.40 | $86.62 | $86.62 | 88,748 |
2024-11-01 | $86.97 | $88.18 | $86.97 | $87.28 | $87.28 | 255,516 |
2024-10-31 | $89.59 | $89.80 | $86.67 | $86.96 | $86.96 | 113,770 |
2024-10-30 | $90.56 | $91.55 | $90.06 | $90.71 | $90.71 | 105,452 |
2024-10-29 | $90.05 | $91.01 | $89.52 | $90.71 | $90.71 | 245,921 |
2024-10-28 | $89.74 | $90.26 | $89.51 | $89.78 | $89.78 | 182,295 |
2024-10-25 | $88.54 | $89.71 | $88.07 | $88.50 | $88.50 | 105,743 |
2024-10-24 | $87.28 | $88.40 | $87.26 | $88.28 | $88.28 | 118,900 |
2024-10-23 | $86.88 | $87.24 | $84.68 | $85.40 | $85.40 | 79,513 |
2024-10-22 | $87.30 | $87.61 | $86.95 | $87.40 | $87.40 | 95,208 |
2024-10-21 | $88.32 | $88.40 | $87.00 | $87.81 | $87.81 | 141,051 |
2024-10-18 | $87.81 | $88.83 | $87.62 | $88.66 | $88.66 | 71,364 |
2024-10-17 | $87.83 | $87.83 | $86.83 | $87.04 | $87.04 | 63,781 |
2024-10-16 | $87.71 | $87.86 | $86.64 | $87.54 | $87.54 | 98,053 |
2024-10-15 | $87.11 | $88.03 | $85.66 | $87.07 | $87.07 | 104,313 |
2024-10-14 | $86.55 | $87.44 | $86.30 | $87.19 | $87.19 | 124,085 |
2024-10-11 | $84.61 | $86.42 | $84.61 | $86.11 | $86.11 | 116,080 |
2024-10-10 | $84.86 | $86.05 | $84.40 | $85.31 | $85.31 | 108,307 |
2024-10-09 | $85.16 | $85.74 | $84.80 | $85.31 | $85.31 | 87,271 |
2024-10-08 | $83.33 | $85.19 | $83.33 | $85.16 | $85.16 | 107,522 |
2024-10-07 | $84.33 | $84.90 | $83.43 | $83.74 | $83.74 | 69,213 |
2024-10-04 | $83.74 | $84.69 | $83.07 | $84.34 | $84.34 | 71,697 |
2024-10-03 | $81.89 | $83.18 | $81.29 | $82.23 | $82.23 | 63,572 |
2024-10-02 | $82.39 | $83.20 | $82.13 | $82.68 | $82.68 | 77,158 |
2024-10-01 | $85.33 | $85.76 | $82.42 | $83.34 | $83.34 | 84,492 |
2024-09-30 | $85.30 | $85.86 | $84.31 | $85.13 | $85.13 | 83,993 |
2024-09-27 | $85.67 | $86.25 | $85.40 | $85.67 | $85.67 | 88,590 |
2024-09-26 | $85.99 | $86.01 | $84.02 | $85.14 | $85.14 | 96,620 |
2024-09-25 | $85.51 | $85.75 | $84.91 | $84.96 | $84.96 | 99,582 |
2024-09-24 | $84.70 | $85.65 | $83.83 | $85.56 | $85.56 | 182,698 |
2024-09-23 | $84.16 | $84.90 | $84.16 | $84.48 | $84.48 | 104,634 |
2024-09-20 | $84.05 | $84.37 | $82.97 | $84.03 | $84.03 | 74,725 |
2024-09-19 | $83.99 | $84.98 | $83.57 | $84.10 | $84.10 | 283,216 |
2024-09-18 | $81.58 | $83.50 | $81.35 | $81.35 | $81.35 | 110,187 |
2024-09-17 | $81.32 | $82.50 | $81.32 | $81.60 | $81.60 | 115,732 |
2024-09-16 | $80.50 | $81.22 | $79.92 | $80.82 | $80.82 | 51,745 |
2024-09-13 | $80.24 | $81.38 | $80.24 | $81.08 | $81.08 | 103,099 |
2024-09-12 | $78.92 | $80.51 | $78.60 | $80.13 | $80.13 | 99,660 |
2024-09-11 | $76.55 | $78.77 | $75.74 | $78.36 | $78.36 | 50,801 |
2024-09-10 | $76.39 | $77.09 | $75.50 | $77.02 | $77.02 | 55,510 |
2024-09-09 | $75.17 | $76.60 | $74.98 | $76.22 | $76.22 | 62,221 |
2024-09-06 | $78.00 | $78.40 | $73.87 | $74.00 | $74.00 | 125,573 |
2024-09-05 | $76.27 | $77.83 | $76.27 | $76.77 | $76.77 | 65,779 |
2024-09-04 | $75.71 | $77.47 | $75.40 | $76.34 | $76.34 | 85,194 |
2024-09-03 | $78.98 | $78.98 | $76.17 | $76.48 | $76.48 | 108,091 |
2024-08-30 | $79.21 | $79.55 | $77.97 | $79.19 | $79.19 | 66,667 |
2024-08-29 | $78.76 | $80.37 | $78.64 | $78.64 | $78.64 | 96,184 |
2024-08-28 | $79.96 | $79.96 | $77.57 | $78.31 | $78.31 | 98,677 |
2024-08-27 | $79.97 | $80.68 | $79.75 | $80.11 | $80.11 | 73,589 |
2024-08-26 | $81.60 | $82.00 | $80.42 | $80.46 | $80.46 | 69,954 |
2024-08-23 | $79.54 | $81.90 | $79.54 | $81.72 | $81.72 | 150,443 |
2024-08-22 | $80.58 | $80.74 | $78.60 | $78.66 | $78.66 | 142,803 |
2024-08-21 | $78.87 | $80.57 | $78.76 | $80.51 | $80.51 | 101,674 |
2024-08-20 | $79.58 | $80.04 | $78.27 | $78.55 | $78.55 | 131,028 |
2024-08-19 | $78.06 | $79.42 | $77.96 | $79.38 | $79.38 | 104,978 |
2024-08-16 | $76.96 | $78.13 | $76.96 | $78.11 | $78.11 | 79,107 |
2024-08-15 | $76.20 | $77.83 | $75.80 | $77.24 | $77.24 | 96,914 |
2024-08-14 | $75.90 | $76.26 | $74.51 | $75.17 | $75.17 | 84,512 |
2024-08-13 | $73.45 | $75.75 | $73.38 | $75.63 | $75.63 | 94,022 |
2024-08-12 | $73.52 | $73.90 | $72.53 | $73.03 | $73.03 | 93,061 |
2024-08-09 | $72.80 | $74.09 | $72.80 | $73.79 | $73.79 | 126,272 |
2024-08-08 | $70.98 | $73.39 | $70.40 | $73.06 | $73.06 | 124,863 |
2024-08-07 | $71.97 | $72.59 | $69.52 | $69.59 | $69.59 | 193,067 |
2024-08-06 | $69.02 | $71.31 | $67.81 | $70.48 | $70.48 | 277,602 |
2024-08-05 | $65.07 | $70.00 | $64.00 | $68.06 | $68.06 | 214,624 |
2024-08-02 | $73.91 | $74.50 | $72.00 | $73.39 | $73.39 | 150,713 |
2024-08-01 | $78.34 | $78.90 | $74.51 | $75.40 | $75.40 | 141,335 |
2024-07-31 | $78.43 | $79.53 | $77.79 | $77.79 | $77.79 | 94,455 |
2024-07-30 | $78.90 | $79.21 | $76.67 | $76.67 | $76.67 | 104,756 |
2024-07-29 | $79.64 | $80.44 | $78.40 | $78.40 | $78.40 | 108,937 |
2024-07-26 | $78.96 | $79.70 | $77.98 | $78.48 | $78.48 | 93,023 |
2024-07-25 | $77.33 | $79.24 | $76.06 | $77.09 | $77.09 | 175,105 |
2024-07-24 | $80.94 | $81.07 | $77.63 | $78.05 | $78.05 | 155,285 |
2024-07-23 | $82.83 | $83.36 | $82.09 | $82.09 | $82.09 | 154,100 |
2024-07-22 | $82.17 | $82.89 | $81.41 | $82.57 | $82.57 | 119,860 |
2024-07-19 | $80.65 | $81.92 | $80.32 | $81.50 | $81.50 | 100,958 |
2024-07-18 | $83.33 | $83.64 | $80.24 | $81.32 | $81.32 | 147,318 |
2024-07-17 | $82.89 | $84.41 | $82.05 | $82.64 | $82.64 | 230,067 |
2024-07-16 | $83.72 | $84.67 | $82.47 | $84.59 | $84.59 | 199,217 |
2024-07-15 | $82.45 | $84.03 | $82.15 | $83.63 | $83.63 | 228,536 |
2024-07-12 | $79.60 | $81.29 | $79.60 | $80.95 | $80.95 | 142,686 |
2024-07-11 | $81.41 | $82.19 | $79.26 | $79.49 | $79.49 | 163,067 |
2024-07-10 | $81.09 | $81.19 | $79.67 | $80.62 | $80.62 | 154,047 |
2024-07-09 | $80.56 | $81.05 | $80.10 | $80.61 | $80.61 | 129,994 |
2024-07-08 | $80.77 | $80.95 | $79.88 | $80.14 | $80.14 | 187,401 |
2024-07-05 | $79.28 | $80.64 | $78.95 | $80.56 | $80.56 | 207,827 |
2024-07-03 | $79.50 | $80.58 | $79.44 | $80.25 | $80.25 | 106,096 |
2024-07-02 | $79.14 | $79.87 | $78.41 | $79.35 | $79.35 | 117,068 |
2024-07-01 | $78.57 | $79.51 | $78.28 | $79.23 | $79.23 | 172,771 |
2024-06-28 | $78.32 | $78.85 | $77.63 | $78.03 | $78.03 | 109,796 |
2024-06-27 | $77.10 | $78.30 | $76.95 | $78.12 | $78.12 | 135,355 |
2024-06-26 | $76.17 | $77.20 | $76.17 | $77.01 | $77.01 | 97,044 |
2024-06-25 | $75.69 | $76.56 | $75.26 | $76.49 | $76.49 | 154,302 |
2024-06-24 | $75.93 | $76.65 | $74.98 | $75.26 | $75.26 | 195,674 |
2024-06-21 | $76.15 | $76.73 | $75.43 | $76.67 | $76.67 | 106,984 |
2024-06-20 | $76.98 | $77.19 | $75.89 | $76.49 | $76.49 | 219,590 |
2024-06-18 | $77.26 | $77.48 | $76.74 | $76.74 | $76.74 | 132,240 |
2024-06-17 | $76.50 | $78.13 | $76.02 | $77.73 | $77.73 | 162,142 |
2024-06-14 | $76.93 | $77.29 | $76.22 | $76.77 | $76.77 | 167,331 |
2024-06-13 | $78.91 | $79.08 | $76.98 | $77.30 | $77.30 | 108,559 |
2024-06-12 | $78.85 | $79.45 | $78.18 | $78.36 | $78.36 | 225,249 |
2024-06-11 | $76.85 | $77.22 | $76.01 | $77.22 | $77.22 | 165,841 |
2024-06-10 | $76.56 | $77.90 | $76.53 | $77.66 | $77.66 | 99,492 |
2024-06-07 | $77.70 | $78.54 | $76.69 | $76.90 | $76.90 | 145,415 |
2024-06-06 | $77.33 | $78.88 | $77.30 | $78.24 | $78.24 | 258,159 |
2024-06-05 | $76.68 | $77.49 | $76.01 | $77.40 | $77.40 | 317,220 |
2024-06-04 | $75.10 | $76.38 | $74.94 | $75.91 | $75.91 | 185,384 |
2024-06-03 | $75.91 | $76.39 | $74.46 | $75.40 | $75.40 | 327,597 |
2024-05-31 | $76.00 | $76.46 | $73.46 | $74.59 | $74.59 | 344,644 |
2024-05-30 | $76.23 | $76.30 | $75.10 | $75.84 | $75.84 | 284,982 |
2024-05-29 | $76.42 | $76.85 | $75.91 | $76.65 | $76.65 | 277,467 |
2024-05-28 | $77.14 | $77.81 | $76.16 | $77.81 | $77.81 | 203,394 |
2024-05-24 | $75.89 | $77.43 | $75.71 | $77.43 | $77.43 | 189,106 |
2024-05-23 | $78.24 | $78.24 | $75.35 | $75.97 | $75.97 | 272,814 |
2024-05-22 | $78.23 | $78.74 | $77.35 | $77.52 | $77.52 | 104,744 |
2024-05-21 | $78.84 | $78.92 | $78.12 | $78.53 | $78.53 | 105,089 |
2024-05-20 | $77.81 | $79.03 | $77.40 | $78.96 | $78.96 | 151,161 |
2024-05-17 | $77.37 | $78.21 | $76.88 | $78.19 | $78.19 | 137,371 |
2024-05-16 | $77.61 | $78.04 | $76.78 | $76.96 | $76.96 | 226,996 |
2024-05-15 | $77.43 | $78.10 | $76.53 | $78.10 | $78.10 | 212,415 |
2024-05-14 | $74.93 | $76.91 | $74.75 | $75.96 | $75.96 | 226,877 |
2024-05-13 | $74.59 | $75.60 | $74.59 | $74.89 | $74.89 | 140,128 |
2024-05-10 | $75.97 | $76.11 | $73.86 | $73.95 | $73.95 | 301,667 |
2024-05-09 | $75.52 | $75.82 | $74.84 | $75.73 | $75.73 | 111,094 |
2024-05-08 | $76.23 | $76.91 | $75.88 | $76.31 | $76.31 | 118,827 |
2024-05-07 | $78.14 | $78.44 | $77.26 | $77.26 | $77.26 | 208,647 |
2024-05-06 | $77.42 | $78.70 | $77.42 | $78.60 | $78.60 | 227,329 |
2024-05-03 | $77.96 | $78.25 | $76.23 | $76.74 | $76.74 | 184,925 |
2024-05-02 | $75.29 | $76.35 | $73.92 | $76.35 | $76.35 | 339,823 |
2024-05-01 | $73.28 | $76.17 | $73.08 | $73.85 | $73.85 | 330,432 |
2024-04-30 | $76.16 | $76.56 | $74.11 | $74.15 | $74.15 | 192,733 |
2024-04-29 | $76.89 | $77.58 | $76.45 | $76.91 | $76.91 | 150,370 |
2024-04-26 | $75.72 | $76.45 | $75.06 | $76.22 | $76.22 | 247,767 |
2024-04-25 | $73.53 | $75.91 | $73.27 | $75.88 | $75.88 | 153,317 |
2024-04-24 | $77.31 | $77.56 | $75.26 | $75.92 | $75.92 | 241,825 |
2024-04-23 | $74.57 | $76.71 | $74.57 | $76.35 | $76.35 | 209,494 |
2024-04-22 | $73.45 | $74.41 | $72.47 | $73.98 | $73.98 | 152,321 |
2024-04-19 | $74.12 | $74.89 | $72.49 | $72.82 | $72.82 | 170,592 |
2024-04-18 | $74.45 | $75.70 | $73.81 | $74.40 | $74.40 | 271,571 |
2024-04-17 | $75.60 | $76.00 | $73.71 | $74.41 | $74.41 | 279,487 |
2024-04-16 | $75.45 | $75.89 | $74.33 | $75.25 | $75.25 | 237,439 |
2024-04-15 | $79.35 | $79.39 | $75.57 | $75.71 | $75.71 | 278,551 |
2024-04-12 | $81.14 | $81.44 | $78.86 | $79.14 | $79.14 | 352,098 |
2024-04-11 | $81.13 | $82.13 | $80.18 | $81.82 | $81.82 | 168,226 |
2024-04-10 | $79.75 | $81.12 | $79.50 | $80.68 | $80.68 | 129,547 |
2024-04-09 | $81.63 | $82.06 | $80.79 | $81.44 | $81.44 | 161,547 |
2024-04-08 | $81.67 | $82.09 | $81.22 | $81.75 | $81.75 | 155,691 |
2024-04-05 | $79.14 | $80.81 | $79.00 | $80.00 | $80.00 | 122,967 |
2024-04-04 | $81.53 | $82.19 | $79.59 | $79.59 | $79.59 | 184,858 |
2024-04-03 | $79.66 | $80.93 | $79.50 | $80.66 | $80.66 | 234,360 |
2024-04-02 | $79.35 | $80.31 | $78.50 | $80.27 | $80.27 | 226,101 |
2024-04-01 | $83.08 | $83.26 | $81.44 | $82.11 | $82.11 | 230,723 |
2024-03-28 | $83.36 | $84.09 | $83.10 | $83.30 | $83.30 | 234,069 |
2024-03-27 | $84.81 | $85.00 | $82.30 | $82.95 | $82.95 | 538,922 |
2024-03-26 | $84.36 | $84.73 | $83.38 | $83.44 | $83.44 | 138,927 |
2024-03-25 | $81.65 | $83.83 | $81.64 | $83.69 | $83.69 | 192,431 |
2024-03-22 | $81.70 | $82.31 | $80.85 | $81.41 | $81.41 | 163,715 |
2024-03-21 | $83.20 | $84.24 | $82.65 | $82.66 | $82.66 | 254,619 |
2024-03-20 | $79.46 | $82.26 | $79.07 | $82.15 | $82.15 | 204,544 |
2024-03-19 | $78.61 | $79.53 | $77.47 | $79.19 | $79.19 | 364,931 |
2024-03-18 | $80.32 | $80.70 | $79.18 | $80.20 | $80.20 | 264,333 |
2024-03-15 | $79.48 | $80.80 | $79.32 | $80.13 | $80.13 | 263,574 |
2024-03-14 | $83.03 | $83.11 | $79.73 | $80.61 | $80.61 | 215,719 |
2024-03-13 | $82.25 | $84.06 | $82.25 | $82.83 | $82.83 | 138,079 |
2024-03-12 | $82.96 | $83.20 | $81.21 | $82.53 | $82.53 | 185,058 |
2024-03-11 | $82.96 | $83.95 | $82.45 | $82.59 | $82.59 | 263,424 |
2024-03-08 | $82.31 | $84.94 | $81.72 | $82.34 | $82.34 | 234,661 |
2024-03-07 | $81.21 | $81.85 | $80.60 | $81.66 | $81.66 | 273,364 |
2024-03-06 | $80.56 | $81.21 | $79.22 | $80.51 | $80.51 | 267,393 |
2024-03-05 | $80.46 | $81.25 | $77.60 | $78.23 | $78.23 | 470,204 |
2024-03-04 | $81.25 | $82.12 | $80.42 | $81.48 | $81.48 | 291,443 |
2024-03-01 | $80.01 | $80.72 | $79.02 | $80.61 | $80.61 | 209,942 |
2024-02-29 | $79.95 | $80.47 | $78.77 | $79.99 | $79.99 | 211,095 |
2024-02-28 | $78.68 | $80.07 | $78.26 | $78.77 | $78.77 | 207,816 |
2024-02-27 | $78.02 | $78.76 | $77.38 | $78.36 | $78.36 | 240,710 |
2024-02-26 | $75.08 | $77.54 | $75.06 | $77.19 | $77.19 | 176,998 |
2024-02-23 | $75.36 | $76.05 | $74.55 | $74.97 | $74.97 | 159,545 |
2024-02-22 | $74.03 | $74.56 | $73.34 | $74.38 | $74.38 | 231,710 |
2024-02-21 | $72.98 | $73.44 | $71.95 | $72.53 | $72.53 | 302,860 |
2024-02-20 | $76.07 | $76.30 | $73.66 | $75.00 | $75.00 | 264,209 |
2024-02-16 | $78.10 | $79.00 | $77.02 | $77.09 | $77.09 | 169,857 |
2024-02-15 | $78.43 | $79.14 | $77.69 | $78.66 | $78.66 | 164,167 |
2024-02-14 | $76.40 | $77.95 | $76.17 | $77.90 | $77.90 | 221,599 |
2024-02-13 | $74.21 | $75.57 | $73.52 | $74.46 | $74.46 | 288,352 |
2024-02-12 | $76.43 | $78.22 | $76.43 | $77.43 | $77.43 | 239,000 |
2024-02-09 | $76.22 | $76.80 | $75.81 | $76.51 | $76.51 | 340,689 |
2024-02-08 | $73.50 | $75.02 | $73.22 | $74.61 | $74.61 | 291,636 |
2024-02-07 | $71.86 | $73.15 | $71.34 | $72.85 | $72.85 | 245,034 |
2024-02-06 | $70.29 | $71.44 | $70.29 | $71.29 | $71.29 | 282,062 |
2024-02-05 | $71.36 | $71.50 | $69.16 | $69.78 | $69.78 | 282,084 |
2024-02-02 | $70.29 | $71.92 | $69.91 | $71.74 | $71.74 | 347,283 |
2024-02-01 | $70.03 | $70.71 | $69.08 | $70.29 | $70.29 | 218,247 |
2024-01-31 | $70.51 | $72.05 | $69.46 | $69.57 | $69.57 | 300,184 |
2024-01-30 | $72.74 | $72.84 | $71.36 | $71.51 | $71.51 | 207,584 |
2024-01-29 | $70.24 | $72.68 | $70.24 | $72.65 | $72.65 | 249,641 |
2024-01-26 | $69.86 | $70.70 | $69.67 | $70.02 | $70.02 | 182,326 |
2024-01-25 | $70.14 | $70.42 | $68.85 | $69.36 | $69.36 | 212,889 |
2024-01-24 | $72.10 | $72.14 | $69.82 | $69.86 | $69.86 | 301,106 |
2024-01-23 | $71.11 | $71.64 | $70.44 | $70.92 | $70.92 | 235,501 |
2024-01-22 | $70.70 | $72.41 | $70.44 | $71.07 | $71.07 | 348,775 |
2024-01-19 | $69.15 | $69.98 | $68.12 | $69.96 | $69.96 | 428,922 |
2024-01-18 | $69.64 | $69.93 | $68.05 | $68.77 | $68.77 | 261,900 |
2024-01-17 | $68.41 | $68.89 | $67.37 | $68.83 | $68.83 | 268,862 |
2024-01-16 | $69.39 | $70.35 | $68.57 | $69.73 | $69.73 | 373,698 |
2024-01-12 | $71.18 | $72.00 | $70.11 | $70.17 | $70.17 | 212,443 |
2024-01-11 | $73.30 | $73.52 | $70.37 | $71.40 | $71.40 | 457,154 |
2024-01-10 | $72.67 | $73.33 | $71.47 | $72.66 | $72.66 | 229,839 |
2024-01-09 | $73.18 | $73.52 | $72.45 | $72.74 | $72.74 | 268,455 |
2024-01-08 | $71.52 | $73.83 | $71.52 | $73.71 | $73.71 | 396,801 |
2024-01-05 | $70.45 | $71.79 | $70.26 | $71.02 | $71.02 | 273,297 |
2024-01-04 | $70.31 | $71.69 | $69.82 | $71.03 | $71.03 | 239,139 |
2024-01-03 | $70.71 | $71.37 | $70.24 | $70.50 | $70.50 | 747,998 |
2024-01-02 | $75.38 | $75.40 | $72.50 | $72.92 | $72.92 | 660,832 |
2023-12-29 | $77.98 | $78.12 | $75.65 | $75.90 | $75.90 | 379,917 |
2023-12-28 | $77.99 | $78.41 | $77.65 | $78.00 | $78.00 | 357,705 |
2023-12-27 | $77.67 | $78.44 | $77.56 | $78.29 | $78.29 | 237,210 |
2023-12-26 | $76.60 | $77.43 | $76.43 | $77.20 | $77.20 | 208,512 |
2023-12-22 | $76.03 | $76.89 | $75.75 | $76.47 | $76.47 | 273,157 |
2023-12-21 | $75.57 | $75.92 | $74.57 | $75.83 | $75.83 | 334,099 |
2023-12-20 | $76.34 | $77.00 | $74.13 | $74.13 | $74.13 | 425,393 |
2023-12-19 | $74.81 | $76.57 | $74.81 | $76.51 | $76.51 | 266,915 |
2023-12-18 | $73.31 | $74.80 | $73.07 | $74.33 | $74.33 | 262,851 |
2023-12-15 | $74.88 | $74.91 | $73.45 | $74.14 | $74.14 | 299,712 |
2023-12-14 | $74.58 | $75.73 | $74.00 | $75.03 | $75.03 | 473,140 |
2023-12-13 | $71.20 | $73.43 | $70.30 | $73.35 | $73.35 | 347,357 |
2023-12-12 | $70.80 | $71.36 | $70.19 | $71.13 | $71.13 | 335,711 |
2023-12-11 | $71.13 | $71.37 | $70.41 | $70.79 | $70.79 | 352,483 |
2023-12-08 | $69.88 | $71.96 | $69.70 | $71.90 | $71.90 | 302,837 |
2023-12-07 | $69.53 | $70.30 | $69.13 | $69.85 | $69.85 | 271,389 |
2023-12-06 | $70.79 | $71.50 | $69.67 | $69.67 | $69.67 | 277,685 |
2023-12-05 | $69.53 | $70.68 | $69.43 | $70.15 | $70.15 | 204,829 |
2023-12-04 | $69.55 | $70.46 | $68.93 | $70.03 | $70.03 | 461,514 |
2023-12-01 | $67.11 | $69.50 | $66.89 | $69.50 | $69.50 | 610,256 |
2023-11-30 | $67.72 | $67.72 | $66.06 | $66.63 | $66.63 | 348,964 |
2023-11-29 | $67.68 | $68.49 | $67.37 | $67.57 | $67.57 | 510,891 |
2023-11-28 | $65.12 | $67.12 | $64.91 | $67.05 | $67.05 | 421,537 |
2023-11-27 | $63.92 | $65.46 | $63.72 | $65.11 | $65.11 | 498,573 |
2023-11-24 | $63.29 | $64.54 | $63.29 | $64.31 | $64.31 | 113,730 |
2023-11-22 | $63.09 | $63.64 | $62.40 | $63.49 | $63.49 | 301,823 |
2023-11-21 | $62.89 | $63.14 | $62.16 | $62.66 | $62.66 | 182,620 |
2023-11-20 | $62.35 | $63.86 | $62.35 | $63.61 | $63.61 | 293,893 |
2023-11-17 | $61.36 | $62.28 | $60.99 | $62.27 | $62.27 | 349,570 |
2023-11-16 | $61.72 | $61.78 | $60.65 | $61.24 | $61.24 | 193,689 |
2023-11-15 | $61.18 | $62.92 | $61.10 | $62.35 | $62.35 | 347,658 |
2023-11-14 | $60.72 | $61.54 | $60.38 | $60.85 | $60.85 | 243,610 |
2023-11-13 | $58.42 | $59.30 | $57.90 | $59.20 | $59.20 | 139,901 |
2023-11-10 | $57.50 | $59.07 | $57.45 | $58.90 | $58.90 | 236,969 |
2023-11-09 | $59.39 | $60.05 | $57.72 | $57.88 | $57.88 | 622,030 |
2023-11-08 | $58.92 | $58.95 | $57.74 | $58.58 | $58.58 | 232,854 |
2023-11-07 | $57.76 | $58.97 | $57.40 | $58.91 | $58.91 | 308,122 |
2023-11-06 | $58.40 | $58.66 | $56.72 | $57.53 | $57.53 | 225,590 |
2023-11-03 | $56.76 | $58.57 | $56.76 | $58.12 | $58.12 | 318,658 |
2023-11-02 | $54.51 | $55.77 | $54.46 | $55.72 | $55.72 | 410,640 |
2023-11-01 | $51.83 | $52.04 | $51.07 | $51.95 | $51.95 | 124,953 |
2023-10-31 | $50.76 | $51.93 | $50.40 | $51.78 | $51.78 | 270,452 |
2023-10-30 | $50.60 | $51.13 | $50.14 | $50.75 | $50.75 | 211,061 |
2023-10-27 | $51.34 | $51.50 | $49.92 | $50.04 | $50.04 | 191,353 |
2023-10-26 | $51.76 | $52.22 | $50.20 | $50.74 | $50.74 | 350,251 |
2023-10-25 | $53.52 | $53.69 | $51.77 | $51.83 | $51.83 | 269,823 |
2023-10-24 | $53.57 | $55.15 | $53.57 | $54.09 | $54.09 | 229,899 |
2023-10-23 | $51.65 | $53.08 | $51.02 | $52.27 | $52.27 | 211,025 |
2023-10-20 | $52.43 | $52.83 | $51.66 | $51.97 | $51.97 | 177,973 |
2023-10-19 | $52.97 | $53.64 | $52.23 | $52.40 | $52.40 | 228,637 |
2023-10-18 | $54.39 | $54.67 | $52.84 | $52.94 | $52.94 | 300,537 |
2023-10-17 | $53.34 | $55.30 | $53.34 | $54.93 | $54.93 | 155,538 |
2023-10-16 | $53.21 | $54.28 | $52.92 | $54.05 | $54.05 | 426,828 |
2023-10-13 | $53.77 | $53.91 | $52.46 | $52.64 | $52.64 | 147,320 |
2023-10-12 | $55.25 | $55.33 | $53.55 | $53.92 | $53.92 | 185,591 |
2023-10-11 | $55.97 | $56.43 | $54.86 | $55.27 | $55.27 | 181,708 |
2023-10-10 | $54.87 | $56.55 | $54.87 | $55.78 | $55.78 | 277,921 |
2023-10-09 | $53.79 | $55.00 | $53.74 | $54.71 | $54.71 | 170,013 |
2023-10-06 | $52.33 | $54.96 | $52.33 | $54.81 | $54.81 | 256,652 |
2023-10-05 | $53.25 | $53.47 | $52.49 | $53.21 | $53.21 | 159,892 |
2023-10-04 | $52.71 | $53.57 | $52.13 | $53.42 | $53.42 | 263,156 |
2023-10-03 | $53.35 | $53.92 | $52.14 | $52.38 | $52.38 | 245,197 |
2023-10-02 | $54.43 | $54.93 | $53.61 | $54.02 | $54.02 | 261,423 |
2023-09-29 | $54.29 | $54.86 | $53.92 | $54.16 | $54.16 | 282,241 |
2023-09-28 | $52.49 | $53.96 | $52.18 | $53.48 | $53.48 | 320,095 |
2023-09-27 | $52.80 | $53.02 | $51.84 | $52.60 | $52.60 | 399,922 |
2023-09-26 | $52.45 | $53.04 | $52.01 | $52.17 | $52.17 | 206,975 |
2023-09-25 | $52.40 | $53.00 | $52.12 | $52.70 | $52.70 | 252,853 |
2023-09-22 | $53.91 | $54.07 | $52.69 | $52.70 | $52.70 | 304,485 |
2023-09-21 | $53.93 | $54.18 | $53.35 | $53.35 | $53.35 | 370,857 |
2023-09-20 | $56.29 | $56.67 | $55.01 | $55.02 | $55.02 | 251,407 |
2023-09-19 | $56.54 | $56.73 | $55.53 | $56.04 | $56.04 | 346,763 |
2023-09-18 | $57.46 | $57.49 | $56.74 | $56.75 | $56.75 | 372,875 |
2023-09-15 | $58.44 | $58.51 | $57.22 | $57.67 | $57.67 | 418,867 |
2023-09-14 | $58.25 | $58.84 | $57.89 | $58.42 | $58.42 | 264,041 |
2023-09-13 | $58.79 | $59.02 | $57.79 | $58.13 | $58.13 | 183,951 |
2023-09-12 | $59.15 | $60.42 | $58.89 | $58.89 | $58.89 | 288,076 |
2023-09-11 | $59.41 | $59.73 | $58.79 | $59.50 | $59.50 | 246,860 |
2023-09-08 | $59.14 | $59.66 | $58.46 | $58.66 | $58.66 | 169,638 |
2023-09-07 | $57.88 | $59.23 | $57.60 | $59.16 | $59.16 | 186,077 |
2023-09-06 | $59.10 | $59.87 | $58.46 | $58.99 | $58.99 | 254,140 |
2023-09-05 | $57.87 | $58.99 | $57.65 | $58.79 | $58.79 | 216,884 |
2023-09-01 | $58.65 | $59.04 | $57.98 | $58.31 | $58.31 | 187,171 |
2023-08-31 | $58.72 | $59.12 | $58.12 | $58.39 | $58.39 | 162,493 |
2023-08-30 | $58.03 | $58.67 | $57.48 | $58.49 | $58.49 | 228,164 |
2023-08-29 | $55.00 | $58.29 | $54.84 | $58.27 | $58.27 | 895,406 |
2023-08-28 | $55.41 | $55.70 | $54.93 | $55.16 | $55.16 | 168,160 |
2023-08-25 | $54.54 | $55.57 | $53.97 | $55.06 | $55.06 | 338,015 |
2023-08-24 | $56.79 | $56.79 | $54.40 | $54.42 | $54.42 | 377,014 |
2023-08-23 | $54.91 | $56.50 | $54.87 | $56.37 | $56.37 | 319,485 |
2023-08-22 | $55.72 | $55.92 | $54.60 | $54.91 | $54.91 | 215,615 |
2023-08-21 | $54.72 | $55.34 | $54.31 | $55.26 | $55.26 | 250,348 |
2023-08-18 | $53.21 | $54.74 | $53.08 | $54.46 | $54.46 | 268,116 |
2023-08-17 | $55.97 | $56.01 | $54.42 | $54.48 | $54.48 | 640,823 |
2023-08-16 | $57.12 | $57.35 | $56.26 | $56.30 | $56.30 | 227,763 |
2023-08-15 | $58.21 | $58.29 | $57.30 | $57.30 | $57.30 | 202,443 |
2023-08-14 | $57.32 | $58.45 | $57.05 | $58.39 | $58.39 | 273,527 |
2023-08-11 | $57.66 | $58.47 | $57.51 | $57.96 | $57.96 | 301,730 |
2023-08-10 | $59.20 | $60.16 | $58.05 | $58.34 | $58.34 | 580,057 |
2023-08-09 | $60.72 | $60.79 | $58.48 | $58.51 | $58.51 | 357,375 |
2023-08-08 | $60.77 | $61.03 | $59.97 | $60.98 | $60.98 | 229,115 |
2023-08-07 | $62.06 | $62.06 | $60.34 | $61.63 | $61.63 | 347,258 |
2023-08-04 | $63.29 | $63.46 | $61.46 | $61.65 | $61.65 | 391,949 |
2023-08-03 | $62.45 | $63.35 | $62.29 | $62.78 | $62.78 | 356,550 |
2023-08-02 | $65.02 | $65.08 | $62.54 | $63.28 | $63.28 | 494,578 |
2023-08-01 | $66.43 | $66.56 | $65.04 | $66.39 | $66.39 | 270,064 |
2023-07-31 | $66.13 | $67.31 | $66.05 | $67.31 | $67.31 | 298,681 |
2023-07-28 | $63.89 | $65.55 | $63.74 | $65.51 | $65.51 | 630,483 |
2023-07-27 | $65.43 | $65.64 | $62.12 | $62.30 | $62.30 | 320,733 |
2023-07-26 | $62.98 | $64.43 | $62.74 | $64.10 | $64.10 | 226,707 |
2023-07-25 | $63.61 | $64.16 | $63.02 | $63.06 | $63.06 | 184,037 |
2023-07-24 | $63.77 | $64.06 | $62.68 | $63.31 | $63.31 | 324,027 |
2023-07-21 | $64.68 | $65.04 | $63.51 | $64.00 | $64.00 | 303,421 |
2023-07-20 | $66.52 | $66.77 | $63.67 | $63.88 | $63.88 | 627,855 |
2023-07-19 | $67.26 | $68.33 | $66.58 | $67.56 | $67.56 | 473,831 |
2023-07-18 | $66.72 | $67.02 | $66.03 | $66.57 | $66.57 | 420,747 |
2023-07-17 | $65.13 | $66.84 | $64.68 | $66.57 | $66.57 | 335,046 |
2023-07-14 | $66.69 | $67.85 | $64.55 | $65.12 | $65.12 | 665,964 |
2023-07-13 | $63.63 | $66.93 | $63.63 | $66.75 | $66.75 | 720,803 |
2023-07-12 | $64.10 | $64.20 | $62.41 | $63.10 | $63.10 | 610,353 |
2023-07-11 | $60.81 | $63.27 | $60.65 | $62.87 | $62.87 | 666,208 |
2023-07-10 | $58.78 | $60.41 | $58.33 | $60.41 | $60.41 | 256,360 |
2023-07-07 | $58.59 | $59.85 | $58.51 | $58.97 | $58.97 | 431,435 |
2023-07-06 | $59.00 | $59.11 | $57.39 | $58.40 | $58.40 | 434,975 |
2023-07-05 | $59.73 | $60.20 | $59.22 | $59.88 | $59.88 | 276,413 |
2023-07-03 | $59.27 | $60.44 | $59.11 | $60.31 | $60.31 | 347,676 |
2023-06-30 | $58.99 | $59.36 | $58.34 | $58.61 | $58.61 | 341,765 |
2023-06-29 | $58.62 | $58.97 | $57.88 | $58.18 | $58.18 | 218,261 |
2023-06-28 | $57.68 | $59.30 | $57.41 | $58.40 | $58.40 | 259,699 |
2023-06-27 | $55.89 | $57.93 | $55.87 | $57.73 | $57.73 | 319,234 |
2023-06-26 | $55.60 | $56.95 | $55.16 | $55.33 | $55.33 | 206,643 |
2023-06-23 | $55.23 | $56.25 | $54.63 | $55.89 | $55.89 | 345,113 |
2023-06-22 | $55.79 | $56.16 | $55.16 | $56.08 | $56.08 | 238,074 |
2023-06-21 | $57.53 | $57.93 | $56.03 | $56.13 | $56.13 | 375,115 |
2023-06-20 | $57.00 | $58.10 | $56.35 | $57.53 | $57.53 | 310,252 |
2023-06-16 | $57.65 | $57.85 | $56.72 | $57.30 | $57.30 | 422,554 |
2023-06-15 | $55.85 | $57.40 | $55.63 | $57.13 | $57.13 | 416,819 |
2023-06-14 | $56.49 | $57.12 | $55.51 | $56.54 | $56.54 | 383,406 |
2023-06-13 | $56.19 | $56.62 | $55.84 | $56.51 | $56.51 | 355,246 |
2023-06-12 | $54.89 | $55.43 | $54.62 | $55.35 | $55.35 | 290,565 |
2023-06-09 | $55.55 | $56.45 | $54.54 | $54.63 | $54.63 | 327,178 |
2023-06-08 | $54.11 | $54.97 | $53.85 | $54.73 | $54.73 | 152,681 |
2023-06-07 | $55.88 | $56.61 | $54.06 | $54.23 | $54.23 | 343,600 |
2023-06-06 | $53.83 | $55.30 | $53.28 | $55.15 | $55.15 | 291,521 |
2023-06-05 | $54.09 | $54.97 | $53.74 | $54.83 | $54.83 | 195,427 |
2023-06-02 | $54.48 | $54.84 | $53.46 | $54.10 | $54.10 | 319,039 |
2023-06-01 | $52.63 | $54.41 | $52.21 | $53.74 | $53.74 | 316,071 |
2023-05-31 | $51.85 | $53.17 | $51.70 | $53.01 | $53.01 | 243,973 |
2023-05-30 | $52.50 | $53.28 | $51.77 | $52.33 | $52.33 | 368,098 |
2023-05-26 | $50.13 | $51.83 | $50.13 | $51.08 | $51.08 | 473,963 |
2023-05-25 | $51.26 | $51.29 | $49.90 | $50.23 | $50.23 | 348,183 |
2023-05-24 | $50.20 | $51.00 | $49.87 | $50.75 | $50.75 | 149,695 |
2023-05-23 | $51.53 | $52.61 | $50.94 | $51.04 | $51.04 | 220,579 |
2023-05-22 | $50.13 | $52.25 | $50.00 | $52.06 | $52.06 | 435,575 |
2023-05-19 | $50.54 | $50.87 | $49.83 | $50.13 | $50.13 | 267,290 |
2023-05-18 | $50.00 | $50.98 | $49.84 | $50.76 | $50.76 | 320,601 |
2023-05-17 | $48.70 | $50.15 | $48.47 | $49.97 | $49.97 | 247,215 |
2023-05-16 | $48.81 | $49.16 | $48.48 | $48.56 | $48.56 | 135,501 |
2023-05-15 | $48.39 | $49.67 | $48.31 | $49.49 | $49.49 | 166,214 |
2023-05-12 | $50.31 | $50.31 | $48.18 | $48.46 | $48.46 | 463,965 |
2023-05-11 | $50.13 | $50.33 | $49.54 | $50.15 | $50.15 | 196,541 |
2023-05-10 | $50.12 | $50.84 | $49.53 | $50.00 | $50.00 | 293,247 |
2023-05-09 | $48.84 | $49.77 | $48.84 | $49.61 | $49.61 | 81,208 |
2023-05-08 | $48.77 | $49.44 | $48.45 | $49.33 | $49.33 | 152,794 |
2023-05-05 | $47.48 | $48.94 | $47.48 | $48.84 | $48.84 | 210,530 |
2023-05-04 | $46.10 | $47.09 | $46.10 | $46.55 | $46.55 | 208,404 |
2023-05-03 | $46.11 | $46.80 | $45.50 | $45.59 | $45.59 | 244,687 |
2023-05-02 | $46.77 | $47.00 | $45.96 | $46.23 | $46.23 | 202,157 |
2023-05-01 | $47.38 | $47.77 | $46.77 | $47.10 | $47.10 | 234,648 |
2023-04-28 | $47.23 | $47.80 | $46.57 | $47.67 | $47.67 | 214,270 |
2023-04-27 | $47.25 | $48.01 | $46.96 | $47.69 | $47.69 | 238,994 |
2023-04-26 | $48.19 | $48.50 | $46.55 | $46.71 | $46.71 | 289,626 |
2023-04-25 | $48.61 | $48.75 | $47.39 | $47.41 | $47.41 | 280,607 |
2023-04-24 | $49.57 | $50.08 | $48.36 | $48.97 | $48.97 | 231,610 |
2023-04-21 | $49.89 | $50.13 | $49.55 | $49.74 | $49.74 | 188,845 |
2023-04-20 | $50.45 | $50.98 | $49.77 | $49.87 | $49.87 | 262,802 |
2023-04-19 | $51.05 | $51.73 | $50.72 | $51.38 | $51.38 | 145,949 |
2023-04-18 | $52.31 | $52.48 | $51.74 | $52.02 | $52.02 | 160,431 |
2023-04-17 | $51.05 | $51.69 | $50.75 | $51.68 | $51.68 | 231,357 |
2023-04-14 | $52.09 | $52.61 | $51.12 | $51.79 | $51.79 | 158,331 |
2023-04-13 | $51.42 | $52.69 | $51.42 | $52.14 | $52.14 | 226,174 |
2023-04-12 | $53.18 | $53.48 | $50.77 | $50.79 | $50.79 | 243,337 |
2023-04-11 | $51.88 | $52.56 | $51.72 | $52.19 | $52.19 | 341,491 |
2023-04-10 | $50.65 | $51.77 | $50.10 | $51.77 | $51.77 | 233,055 |
2023-04-06 | $50.15 | $51.43 | $49.60 | $51.27 | $51.27 | 237,248 |
2023-04-05 | $52.11 | $52.15 | $50.20 | $50.66 | $50.66 | 338,880 |
2023-04-04 | $53.04 | $53.27 | $52.06 | $52.60 | $52.60 | 194,468 |
2023-04-03 | $52.85 | $53.24 | $51.68 | $52.66 | $52.66 | 690,053 |
2023-03-31 | $51.72 | $53.66 | $51.50 | $53.61 | $53.61 | 595,488 |
2023-03-30 | $51.93 | $52.29 | $51.01 | $51.40 | $51.40 | 328,335 |
2023-03-29 | $50.03 | $51.24 | $50.00 | $51.15 | $51.15 | 360,964 |
2023-03-28 | $49.40 | $49.85 | $48.91 | $49.25 | $49.25 | 217,714 |
2023-03-27 | $50.60 | $50.96 | $49.20 | $49.71 | $49.71 | 377,643 |
2023-03-24 | $49.75 | $50.32 | $49.30 | $49.93 | $49.93 | 219,854 |
2023-03-23 | $50.05 | $52.00 | $49.50 | $50.27 | $50.27 | 714,552 |
2023-03-22 | $53.54 | $53.82 | $51.00 | $51.00 | $51.00 | 474,296 |
2023-03-21 | $51.45 | $53.70 | $51.45 | $53.55 | $53.55 | 451,867 |
2023-03-20 | $51.29 | $51.59 | $50.20 | $50.91 | $50.91 | 256,038 |
2023-03-17 | $51.77 | $52.17 | $50.56 | $51.36 | $51.36 | 315,898 |
2023-03-16 | $49.85 | $51.67 | $49.61 | $51.59 | $51.59 | 582,558 |
2023-03-15 | $48.27 | $49.62 | $48.11 | $49.50 | $49.50 | 715,813 |
2023-03-14 | $49.60 | $49.95 | $48.57 | $49.22 | $49.22 | 606,613 |
2023-03-13 | $46.04 | $48.69 | $45.20 | $47.78 | $47.78 | 880,728 |
2023-03-10 | $47.94 | $48.52 | $45.92 | $46.82 | $46.82 | 934,219 |
2023-03-09 | $50.76 | $51.70 | $48.44 | $48.56 | $48.56 | 438,749 |
2023-03-08 | $50.45 | $51.07 | $49.77 | $50.78 | $50.78 | 357,224 |
2023-03-07 | $51.19 | $51.87 | $50.22 | $50.59 | $50.59 | 492,029 |
2023-03-06 | $51.86 | $52.55 | $50.96 | $51.01 | $51.01 | 456,625 |
2023-03-03 | $50.19 | $51.76 | $50.01 | $51.51 | $51.51 | 681,481 |
2023-03-02 | $48.46 | $50.16 | $48.11 | $50.08 | $50.08 | 347,943 |
2023-03-01 | $50.56 | $50.81 | $49.38 | $49.48 | $49.48 | 261,915 |
2023-02-28 | $49.64 | $51.18 | $49.64 | $50.56 | $50.56 | 299,860 |
2023-02-27 | $49.96 | $50.20 | $49.27 | $49.71 | $49.71 | 495,547 |
2023-02-24 | $49.53 | $49.86 | $48.71 | $49.30 | $49.30 | 454,357 |
2023-02-23 | $51.91 | $51.91 | $49.30 | $50.75 | $50.75 | 844,107 |
2023-02-22 | $50.66 | $51.72 | $49.98 | $51.05 | $51.05 | 463,279 |
2023-02-21 | $51.73 | $52.75 | $50.35 | $50.35 | $50.35 | 509,708 |
2023-02-17 | $53.35 | $53.59 | $52.09 | $53.08 | $53.08 | 888,810 |
2023-02-16 | $53.99 | $55.75 | $53.28 | $53.50 | $53.50 | 1,099,871 |
2023-02-15 | $51.79 | $55.04 | $51.79 | $55.04 | $55.04 | 1,096,892 |
2023-02-14 | $49.03 | $51.50 | $48.68 | $51.33 | $51.33 | 782,372 |
2023-02-13 | $49.22 | $50.06 | $48.35 | $49.65 | $49.65 | 527,879 |
2023-02-10 | $49.86 | $50.32 | $48.48 | $48.89 | $48.89 | 532,892 |
2023-02-09 | $53.34 | $53.37 | $50.22 | $50.44 | $50.44 | 743,713 |
2023-02-08 | $53.44 | $54.25 | $52.27 | $52.27 | $52.27 | 730,731 |
2023-02-07 | $52.59 | $53.80 | $51.48 | $53.55 | $53.55 | 857,115 |
2023-02-06 | $52.77 | $53.58 | $52.28 | $52.64 | $52.64 | 518,529 |
2023-02-03 | $53.24 | $56.22 | $52.95 | $53.69 | $53.69 | 713,374 |
2023-02-02 | $54.29 | $56.77 | $54.13 | $55.76 | $55.76 | 903,401 |
2023-02-01 | $49.69 | $52.52 | $49.20 | $52.22 | $52.22 | 885,942 |
2023-01-31 | $48.30 | $50.00 | $48.25 | $49.79 | $49.79 | 588,062 |
2023-01-30 | $49.35 | $50.04 | $47.88 | $47.94 | $47.94 | 977,976 |
2023-01-27 | $47.66 | $50.70 | $47.40 | $50.25 | $50.25 | 986,908 |
2023-01-26 | $48.34 | $48.66 | $46.61 | $47.76 | $47.76 | 706,344 |
2023-01-25 | $45.13 | $46.92 | $44.32 | $46.67 | $46.67 | 445,683 |
2023-01-24 | $46.60 | $47.76 | $46.23 | $46.51 | $46.51 | 224,667 |
2023-01-23 | $45.65 | $47.27 | $45.15 | $47.25 | $47.25 | 686,244 |
2023-01-20 | $43.32 | $45.20 | $43.06 | $45.15 | $45.15 | 346,974 |
2023-01-19 | $42.99 | $43.57 | $42.38 | $42.85 | $42.85 | 273,148 |
2023-01-18 | $46.10 | $46.43 | $43.84 | $43.90 | $43.90 | 666,630 |
2023-01-17 | $44.55 | $45.49 | $43.75 | $45.39 | $45.39 | 416,942 |
2023-01-13 | $41.82 | $44.01 | $41.82 | $43.95 | $43.95 | 417,081 |
2023-01-12 | $42.23 | $42.96 | $40.66 | $42.94 | $42.94 | 409,609 |
2023-01-11 | $41.41 | $41.95 | $40.91 | $41.94 | $41.94 | 437,925 |
2023-01-10 | $39.71 | $41.12 | $39.68 | $41.12 | $41.12 | 212,547 |
2023-01-09 | $39.25 | $40.93 | $39.18 | $40.09 | $40.09 | 320,528 |
2023-01-06 | $37.53 | $38.63 | $36.53 | $38.48 | $38.48 | 1,162,317 |
2023-01-05 | $38.32 | $38.32 | $37.27 | $37.58 | $37.58 | 238,030 |
2023-01-04 | $38.19 | $39.25 | $37.82 | $38.99 | $38.99 | 242,003 |
2023-01-03 | $39.28 | $39.71 | $37.19 | $37.73 | $37.73 | 601,344 |
2022-12-30 | $37.50 | $38.58 | $37.34 | $38.55 | $38.55 | 440,188 |
2022-12-29 | $37.02 | $38.42 | $36.85 | $38.33 | $38.33 | 483,027 |
2022-12-28 | $36.30 | $36.97 | $36.02 | $36.46 | $36.46 | 530,107 |
2022-12-27 | $37.21 | $37.28 | $36.24 | $36.47 | $36.47 | 426,208 |
2022-12-23 | $37.80 | $38.10 | $37.07 | $37.77 | $37.77 | 415,982 |
2022-12-22 | $38.89 | $38.93 | $37.02 | $38.03 | $38.03 | 560,685 |
2022-12-21 | $39.27 | $39.99 | $38.75 | $39.58 | $39.58 | 805,050 |
2022-12-20 | $38.97 | $40.10 | $38.68 | $39.02 | $39.02 | 368,069 |
2022-12-19 | $40.20 | $40.31 | $39.08 | $39.24 | $39.24 | 516,294 |
2022-12-16 | $40.60 | $41.08 | $39.81 | $40.31 | $40.31 | 490,170 |
2022-12-15 | $41.91 | $42.26 | $40.88 | $41.00 | $41.00 | 485,334 |
2022-12-14 | $43.19 | $44.12 | $42.55 | $43.09 | $43.09 | 626,240 |
2022-12-13 | $45.89 | $46.70 | $42.83 | $43.54 | $43.54 | 2,314,773 |
2022-12-12 | $42.12 | $43.21 | $41.99 | $43.18 | $43.18 | 343,999 |
2022-12-09 | $42.50 | $43.40 | $42.21 | $42.45 | $42.45 | 588,960 |
2022-12-08 | $41.81 | $43.12 | $41.08 | $42.75 | $42.75 | 623,014 |
2022-12-07 | $41.79 | $42.48 | $41.40 | $41.57 | $41.57 | 1,340,014 |
2022-12-06 | $43.87 | $43.87 | $41.80 | $42.17 | $42.17 | 456,173 |
2022-12-05 | $45.94 | $46.41 | $43.54 | $43.79 | $43.79 | 540,473 |
2022-12-02 | $45.02 | $46.41 | $44.88 | $46.24 | $46.24 | 413,402 |
2022-12-01 | $45.44 | $46.36 | $44.84 | $46.01 | $46.01 | 590,904 |
2022-11-30 | $42.53 | $45.28 | $42.24 | $45.23 | $45.23 | 1,040,325 |
2022-11-29 | $42.69 | $43.44 | $42.17 | $42.33 | $42.33 | 398,974 |
2022-11-28 | $43.17 | $43.98 | $42.36 | $42.60 | $42.60 | 627,706 |
2022-11-25 | $43.92 | $43.92 | $43.39 | $43.74 | $43.74 | 178,836 |
2022-11-23 | $42.74 | $44.31 | $42.64 | $44.15 | $44.15 | 413,641 |
2022-11-22 | $42.03 | $42.57 | $41.20 | $42.50 | $42.50 | 551,644 |
2022-11-21 | $43.15 | $43.24 | $41.58 | $42.14 | $42.14 | 535,030 |
2022-11-18 | $45.78 | $45.78 | $43.44 | $43.88 | $43.88 | 332,622 |
2022-11-17 | $44.37 | $45.45 | $43.97 | $44.74 | $44.74 | 455,324 |
2022-11-16 | $47.20 | $47.27 | $45.37 | $45.72 | $45.72 | 408,634 |
2022-11-15 | $48.27 | $49.30 | $47.58 | $48.17 | $48.17 | 570,437 |
2022-11-14 | $47.02 | $47.50 | $45.86 | $46.13 | $46.13 | 546,691 |
2022-11-11 | $43.54 | $48.14 | $43.29 | $47.73 | $47.73 | 1,125,623 |
2022-11-10 | $42.79 | $44.51 | $41.87 | $44.51 | $44.51 | 1,285,867 |
2022-11-09 | $41.37 | $41.41 | $39.04 | $39.17 | $39.17 | 1,490,396 |
2022-11-08 | $43.45 | $44.45 | $41.56 | $42.52 | $42.52 | 1,354,942 |
2022-11-07 | $43.83 | $44.18 | $42.64 | $43.49 | $43.49 | 1,160,011 |
2022-11-04 | $45.82 | $46.01 | $42.41 | $43.39 | $43.39 | 1,660,287 |
2022-11-03 | $44.55 | $46.74 | $44.43 | $45.30 | $45.30 | 1,537,151 |
2022-11-02 | $48.17 | $48.79 | $45.64 | $45.69 | $45.69 | 1,947,062 |
2022-11-01 | $49.65 | $50.10 | $48.19 | $48.25 | $48.25 | 1,486,533 |
2022-10-31 | $48.21 | $49.06 | $47.64 | $48.26 | $48.26 | 637,902 |
2022-10-28 | $47.65 | $48.63 | $46.68 | $48.56 | $48.56 | 1,019,076 |
2022-10-27 | $47.91 | $48.77 | $47.10 | $47.66 | $47.66 | 1,222,223 |
2022-10-26 | $46.98 | $49.09 | $46.63 | $47.13 | $47.13 | 973,566 |
2022-10-25 | $45.08 | $47.77 | $45.08 | $47.65 | $47.65 | 1,156,435 |
2022-10-24 | $44.53 | $44.97 | $42.89 | $44.73 | $44.73 | 1,121,399 |
2022-10-21 | $43.90 | $44.93 | $43.08 | $44.85 | $44.85 | 942,905 |
2022-10-20 | $43.73 | $45.79 | $43.57 | $44.35 | $44.35 | 948,220 |
2022-10-19 | $44.96 | $45.37 | $43.67 | $43.98 | $43.98 | 643,320 |
2022-10-18 | $46.42 | $47.00 | $44.66 | $45.43 | $45.43 | 923,661 |
2022-10-17 | $43.49 | $45.22 | $43.49 | $44.79 | $44.79 | 1,639,136 |
2022-10-14 | $44.79 | $45.33 | $41.61 | $41.68 | $41.68 | 1,399,131 |
2022-10-13 | $41.67 | $44.40 | $41.03 | $43.88 | $43.88 | 1,428,720 |
2022-10-12 | $43.35 | $44.17 | $42.54 | $44.01 | $44.01 | 589,586 |
2022-10-11 | $44.01 | $44.74 | $42.23 | $43.44 | $43.44 | 710,065 |
2022-10-10 | $45.84 | $45.90 | $43.87 | $44.38 | $44.38 | 472,839 |
2022-10-07 | $47.61 | $47.62 | $45.66 | $45.91 | $45.91 | 629,661 |
2022-10-06 | $48.66 | $49.96 | $47.99 | $48.73 | $48.73 | 627,997 |
2022-10-05 | $48.36 | $49.14 | $47.28 | $48.78 | $48.78 | 825,790 |
2022-10-04 | $47.91 | $49.89 | $47.81 | $49.55 | $49.55 | 1,397,545 |
2022-10-03 | $45.84 | $46.63 | $44.57 | $46.16 | $46.16 | 738,139 |
2022-09-30 | $45.56 | $47.52 | $45.32 | $45.64 | $45.64 | 699,679 |
2022-09-29 | $47.02 | $47.20 | $45.27 | $45.77 | $45.77 | 717,284 |
2022-09-28 | $46.57 | $48.46 | $46.33 | $48.20 | $48.20 | 799,509 |
2022-09-27 | $46.96 | $47.84 | $45.72 | $46.53 | $46.53 | 808,994 |
2022-09-26 | $46.24 | $47.59 | $45.57 | $45.59 | $45.59 | 930,286 |
2022-09-23 | $46.36 | $47.09 | $45.26 | $46.12 | $46.12 | 1,316,881 |
2022-09-22 | $49.03 | $49.49 | $47.01 | $47.19 | $47.19 | 894,234 |
2022-09-21 | $50.57 | $51.96 | $49.36 | $49.40 | $49.40 | 1,403,290 |
2022-09-20 | $51.22 | $51.70 | $50.21 | $50.28 | $50.28 | 574,055 |
2022-09-19 | $51.13 | $51.99 | $50.69 | $51.97 | $51.97 | 497,963 |
2022-09-16 | $52.70 | $52.85 | $51.46 | $51.86 | $51.86 | 744,593 |
2022-09-15 | $52.79 | $55.51 | $52.64 | $54.14 | $54.14 | 992,204 |
2022-09-14 | $52.05 | $53.53 | $51.41 | $53.44 | $53.44 | 608,010 |
2022-09-13 | $52.86 | $53.62 | $52.06 | $52.24 | $52.24 | 1,222,332 |
2022-09-12 | $55.03 | $56.29 | $54.95 | $56.18 | $56.18 | 692,932 |
2022-09-09 | $53.36 | $54.91 | $53.25 | $54.75 | $54.75 | 883,318 |
2022-09-08 | $49.98 | $52.10 | $49.66 | $52.10 | $52.10 | 524,551 |
2022-09-07 | $48.76 | $50.86 | $48.62 | $50.79 | $50.79 | 1,080,811 |
2022-09-06 | $50.15 | $50.18 | $48.58 | $49.14 | $49.14 | 735,133 |
2022-09-02 | $51.84 | $51.84 | $49.64 | $49.95 | $49.95 | 1,125,177 |
2022-09-01 | $50.50 | $50.83 | $48.64 | $50.76 | $50.76 | 978,147 |
2022-08-31 | $52.64 | $53.46 | $51.14 | $51.46 | $51.46 | 793,437 |
2022-08-30 | $52.50 | $53.36 | $50.76 | $51.68 | $51.68 | 569,359 |
2022-08-29 | $51.41 | $53.20 | $51.41 | $51.91 | $51.91 | 559,105 |
2022-08-26 | $55.53 | $55.70 | $52.41 | $52.51 | $52.51 | 1,122,010 |
2022-08-25 | $54.97 | $55.58 | $54.13 | $55.55 | $55.55 | 445,359 |
2022-08-24 | $53.63 | $55.21 | $53.43 | $54.27 | $54.27 | 365,357 |
2022-08-23 | $53.99 | $55.21 | $53.34 | $53.43 | $53.43 | 608,778 |
2022-08-22 | $54.65 | $55.64 | $53.88 | $54.26 | $54.26 | 853,945 |
2022-08-19 | $57.71 | $57.85 | $55.80 | $56.01 | $56.01 | 678,982 |
2022-08-18 | $60.21 | $60.21 | $58.89 | $59.66 | $59.66 | 319,312 |
2022-08-17 | $61.65 | $62.01 | $59.86 | $60.22 | $60.22 | 687,004 |
2022-08-16 | $63.51 | $64.11 | $60.84 | $63.01 | $63.01 | 765,922 |
2022-08-15 | $63.17 | $64.51 | $62.98 | $63.94 | $63.94 | 479,305 |
2022-08-12 | $62.30 | $63.99 | $61.25 | $63.88 | $63.88 | 491,231 |
2022-08-11 | $64.43 | $65.76 | $61.25 | $61.46 | $61.46 | 733,599 |
2022-08-10 | $61.99 | $63.01 | $60.69 | $62.97 | $62.97 | 1,056,508 |
2022-08-09 | $61.85 | $61.99 | $58.86 | $59.37 | $59.37 | 575,786 |
2022-08-08 | $62.57 | $64.78 | $62.39 | $62.88 | $62.88 | 1,071,027 |
2022-08-05 | $60.12 | $63.20 | $59.66 | $61.81 | $61.81 | 647,686 |
2022-08-04 | $62.21 | $63.36 | $60.72 | $61.70 | $61.70 | 830,777 |
2022-08-03 | $58.04 | $61.14 | $57.92 | $60.86 | $60.86 | 780,141 |
2022-08-02 | $54.67 | $58.07 | $54.55 | $57.20 | $57.20 | 849,236 |
2022-08-01 | $53.99 | $56.42 | $53.28 | $55.47 | $55.47 | 612,041 |
2022-07-29 | $53.84 | $54.78 | $53.01 | $54.48 | $54.48 | 600,333 |
2022-07-28 | $54.37 | $55.51 | $52.67 | $55.42 | $55.42 | 645,926 |
2022-07-27 | $52.64 | $55.41 | $52.06 | $54.97 | $54.97 | 771,962 |
2022-07-26 | $53.20 | $53.21 | $50.96 | $51.13 | $51.13 | 1,008,051 |
2022-07-25 | $55.53 | $55.61 | $54.04 | $54.85 | $54.85 | 503,236 |
2022-07-22 | $58.63 | $59.28 | $55.19 | $55.79 | $55.79 | 632,536 |
2022-07-21 | $57.05 | $59.06 | $56.80 | $58.82 | $58.82 | 753,804 |
2022-07-20 | $54.69 | $58.58 | $54.69 | $57.78 | $57.78 | 939,469 |
2022-07-19 | $53.31 | $54.51 | $51.63 | $54.51 | $54.51 | 714,521 |
2022-07-18 | $52.99 | $54.37 | $51.95 | $52.25 | $52.25 | 946,015 |
2022-07-15 | $50.86 | $51.74 | $49.69 | $51.68 | $51.68 | 782,819 |
2022-07-14 | $50.74 | $50.99 | $49.03 | $49.98 | $49.98 | 921,137 |
2022-07-13 | $50.00 | $52.37 | $49.43 | $51.10 | $51.10 | 1,077,712 |
2022-07-12 | $52.37 | $53.75 | $50.87 | $51.88 | $51.88 | 657,890 |
2022-07-11 | $55.10 | $55.21 | $51.88 | $52.03 | $52.03 | 615,921 |
2022-07-08 | $54.63 | $57.45 | $54.21 | $56.04 | $56.04 | 782,525 |
2022-07-07 | $52.93 | $55.94 | $52.65 | $55.89 | $55.89 | 808,338 |
2022-07-06 | $53.97 | $55.10 | $52.40 | $52.85 | $52.85 | 1,036,281 |
2022-07-05 | $49.55 | $54.21 | $48.56 | $54.18 | $54.18 | 1,193,644 |
2022-07-01 | $49.29 | $51.16 | $49.06 | $50.29 | $50.29 | 946,031 |
2022-06-30 | $50.38 | $50.43 | $47.87 | $48.99 | $48.99 | 1,138,769 |
2022-06-29 | $51.76 | $52.19 | $50.38 | $51.30 | $51.30 | 791,129 |
2022-06-28 | $55.18 | $55.89 | $51.93 | $52.10 | $52.10 | 1,152,379 |
2022-06-27 | $56.66 | $57.22 | $53.93 | $55.12 | $55.12 | 742,726 |
2022-06-24 | $55.04 | $56.86 | $54.80 | $56.62 | $56.62 | 1,276,710 |
2022-06-23 | $51.64 | $54.53 | $50.81 | $54.32 | $54.32 | 1,298,409 |
2022-06-22 | $49.47 | $52.68 | $49.47 | $51.13 | $51.13 | 1,323,353 |
2022-06-21 | $49.39 | $51.93 | $49.29 | $50.70 | $50.70 | 1,889,541 |
2022-06-17 | $46.60 | $48.58 | $46.49 | $48.08 | $48.08 | 1,713,545 |
2022-06-16 | $47.83 | $48.47 | $45.95 | $46.42 | $46.42 | 1,755,255 |
2022-06-15 | $47.70 | $51.05 | $47.32 | $50.13 | $50.13 | 2,574,753 |
2022-06-14 | $47.69 | $48.19 | $46.07 | $47.20 | $47.20 | 725,766 |
2022-06-13 | $48.35 | $49.57 | $46.93 | $47.22 | $47.22 | 1,553,132 |
2022-06-10 | $53.72 | $54.79 | $51.76 | $52.23 | $52.23 | 1,291,623 |
2022-06-09 | $58.55 | $59.12 | $55.62 | $55.67 | $55.67 | 862,719 |
2022-06-08 | $58.09 | $60.43 | $57.91 | $58.97 | $58.97 | 792,543 |
2022-06-07 | $55.60 | $58.04 | $54.67 | $57.91 | $57.91 | 1,091,865 |
2022-06-06 | $57.21 | $58.14 | $55.95 | $56.73 | $56.73 | 1,184,937 |
2022-06-03 | $57.43 | $58.05 | $55.42 | $55.65 | $55.65 | 882,912 |
2022-06-02 | $55.43 | $59.77 | $55.19 | $59.28 | $59.28 | 1,200,609 |
2022-06-01 | $57.65 | $58.60 | $54.66 | $55.43 | $55.43 | 1,345,018 |
2022-05-31 | $58.82 | $59.59 | $56.52 | $57.40 | $57.40 | 1,586,212 |
2022-05-27 | $55.80 | $58.16 | $55.73 | $58.16 | $58.16 | 1,034,991 |
2022-05-26 | $52.32 | $55.60 | $51.97 | $55.04 | $55.04 | 909,207 |
2022-05-25 | $50.52 | $53.57 | $50.52 | $53.03 | $53.03 | 1,802,753 |
2022-05-24 | $52.80 | $52.80 | $49.76 | $50.56 | $50.56 | 1,242,193 |
2022-05-23 | $54.58 | $54.85 | $52.27 | $54.07 | $54.07 | 1,355,870 |
2022-05-20 | $56.65 | $57.23 | $51.74 | $54.38 | $54.38 | 1,847,281 |
2022-05-19 | $53.08 | $56.99 | $52.73 | $55.58 | $55.58 | 3,749,584 |
2022-05-18 | $54.35 | $56.21 | $52.77 | $53.14 | $53.14 | 2,627,685 |
2022-05-17 | $55.14 | $56.34 | $52.76 | $55.60 | $55.60 | 2,092,568 |
2022-05-16 | $55.77 | $56.67 | $52.95 | $53.14 | $53.14 | 2,371,532 |
2022-05-13 | $53.36 | $57.01 | $53.36 | $56.36 | $56.36 | 2,918,794 |
2022-05-12 | $46.05 | $52.49 | $45.10 | $50.53 | $50.53 | 2,735,022 |
2022-05-11 | $50.90 | $53.07 | $47.65 | $47.91 | $47.91 | 2,999,405 |
2022-05-10 | $56.17 | $57.58 | $51.04 | $53.37 | $53.37 | 2,358,950 |
2022-05-09 | $58.54 | $59.29 | $53.71 | $54.22 | $54.22 | 2,658,213 |
2022-05-06 | $63.78 | $63.78 | $59.16 | $60.97 | $60.97 | 900,555 |
2022-05-05 | $68.24 | $68.24 | $62.84 | $63.93 | $63.93 | 1,686,242 |
2022-05-04 | $66.76 | $70.30 | $64.04 | $70.01 | $70.01 | 3,815,978 |
2022-05-03 | $67.03 | $68.90 | $66.22 | $66.87 | $66.87 | 1,761,375 |
2022-05-02 | $63.78 | $67.49 | $63.17 | $67.42 | $67.42 | 2,989,594 |
2022-04-29 | $66.17 | $69.21 | $63.99 | $64.07 | $64.07 | 2,758,142 |
2022-04-28 | $65.61 | $67.36 | $62.64 | $66.58 | $66.58 | 2,461,027 |
2022-04-27 | $67.17 | $69.16 | $66.08 | $66.20 | $66.20 | 1,650,180 |
2022-04-26 | $71.62 | $71.90 | $67.76 | $67.84 | $67.84 | 1,251,105 |
2022-04-25 | $69.46 | $72.73 | $69.18 | $72.34 | $72.34 | 1,928,481 |
2022-04-22 | $71.82 | $73.54 | $69.64 | $70.11 | $70.11 | 1,127,704 |
2022-04-21 | $77.28 | $78.15 | $71.24 | $71.82 | $71.82 | 1,390,775 |
2022-04-20 | $79.12 | $79.28 | $75.11 | $75.16 | $75.16 | 1,957,049 |
2022-04-19 | $76.50 | $80.45 | $76.09 | $79.75 | $79.75 | 813,719 |
2022-04-18 | $77.23 | $77.52 | $74.76 | $76.51 | $76.51 | 904,891 |
2022-04-14 | $80.92 | $80.93 | $77.66 | $77.66 | $77.66 | 673,377 |
2022-04-13 | $78.32 | $81.43 | $77.52 | $81.09 | $81.09 | 903,625 |
2022-04-12 | $80.83 | $83.04 | $78.12 | $78.37 | $78.37 | 1,440,693 |
2022-04-11 | $78.66 | $80.31 | $77.13 | $79.17 | $79.17 | 1,424,308 |
2022-04-08 | $82.04 | $82.24 | $80.06 | $80.22 | $80.22 | 874,143 |
2022-04-07 | $83.60 | $85.14 | $80.01 | $82.54 | $82.54 | 521,271 |
2022-04-06 | $86.01 | $86.22 | $81.85 | $83.56 | $83.56 | 1,478,221 |
2022-04-05 | $92.34 | $92.60 | $87.78 | $88.15 | $88.15 | 1,442,130 |
2022-04-04 | $89.01 | $92.73 | $88.71 | $92.45 | $92.45 | 1,011,716 |
2022-04-01 | $87.48 | $89.34 | $86.64 | $87.94 | $87.94 | 639,615 |
2022-03-31 | $90.41 | $90.41 | $87.08 | $87.22 | $87.22 | 904,125 |
2022-03-30 | $92.71 | $94.22 | $89.93 | $90.57 | $90.57 | 882,081 |
2022-03-29 | $90.66 | $94.67 | $89.77 | $93.94 | $93.94 | 1,306,327 |
2022-03-28 | $86.48 | $89.38 | $86.00 | $89.09 | $89.09 | 672,412 |
2022-03-25 | $87.98 | $88.31 | $84.07 | $85.24 | $85.24 | 721,996 |
2022-03-24 | $87.64 | $87.90 | $84.42 | $87.83 | $87.83 | 690,599 |
2022-03-23 | $86.77 | $89.78 | $85.46 | $86.72 | $86.72 | 692,661 |
2022-03-22 | $84.30 | $88.83 | $84.07 | $87.95 | $87.95 | 1,230,425 |
2022-03-21 | $85.40 | $86.14 | $82.13 | $83.93 | $83.93 | 903,283 |
2022-03-18 | $81.50 | $86.24 | $81.28 | $86.05 | $86.05 | 1,038,360 |
2022-03-17 | $77.47 | $82.24 | $76.68 | $82.10 | $82.10 | 1,240,027 |
2022-03-16 | $73.39 | $78.36 | $73.38 | $78.36 | $78.36 | 2,502,920 |
2022-03-15 | $69.00 | $71.62 | $67.95 | $71.39 | $71.39 | 1,591,018 |
2022-03-14 | $71.18 | $72.25 | $67.86 | $68.48 | $68.48 | 1,547,332 |
2022-03-11 | $77.04 | $77.19 | $71.52 | $71.67 | $71.67 | 1,196,784 |
2022-03-10 | $77.43 | $77.43 | $74.34 | $76.30 | $76.30 | 722,805 |
2022-03-09 | $77.41 | $79.83 | $77.33 | $79.21 | $79.21 | 1,803,840 |
2022-03-08 | $73.38 | $77.26 | $71.70 | $74.39 | $74.39 | 1,060,899 |
2022-03-07 | $77.80 | $79.42 | $73.72 | $73.84 | $73.84 | 1,734,388 |
2022-03-04 | $81.57 | $82.54 | $77.06 | $77.66 | $77.66 | 1,240,201 |
2022-03-03 | $86.96 | $87.02 | $81.19 | $81.72 | $81.72 | 942,155 |
2022-03-02 | $87.67 | $87.79 | $84.14 | $86.74 | $86.74 | 808,089 |
2022-03-01 | $89.18 | $90.73 | $87.06 | $87.74 | $87.74 | 1,500,708 |
2022-02-28 | $85.65 | $90.03 | $85.25 | $89.03 | $89.03 | 1,389,276 |
2022-02-25 | $84.31 | $85.42 | $81.23 | $85.41 | $85.41 | 1,238,814 |
2022-02-24 | $73.32 | $83.61 | $73.21 | $83.23 | $83.23 | 2,830,756 |
2022-02-23 | $81.59 | $82.31 | $77.97 | $78.00 | $78.00 | 1,482,180 |
2022-02-22 | $80.32 | $83.54 | $79.82 | $80.73 | $80.73 | 2,317,475 |
2022-02-18 | $85.86 | $86.08 | $81.70 | $82.43 | $82.43 | 3,168,453 |
2022-02-17 | $91.89 | $92.05 | $86.96 | $87.35 | $87.35 | 1,562,597 |
2022-02-16 | $94.31 | $94.36 | $91.93 | $93.17 | $93.17 | 868,536 |
2022-02-15 | $94.19 | $96.74 | $93.33 | $96.61 | $96.61 | 1,302,931 |
2022-02-14 | $91.80 | $94.90 | $90.87 | $91.84 | $91.84 | 817,965 |
2022-02-11 | $95.49 | $97.01 | $91.13 | $92.19 | $92.19 | 1,451,380 |
2022-02-10 | $95.87 | $100.17 | $94.29 | $95.01 | $95.01 | 1,861,162 |
2022-02-09 | $95.05 | $97.77 | $94.20 | $97.73 | $97.73 | 1,000,598 |
2022-02-08 | $91.55 | $93.52 | $90.17 | $93.26 | $93.26 | 1,497,088 |
2022-02-07 | $92.58 | $95.46 | $91.80 | $92.37 | $92.37 | 1,147,845 |
2022-02-04 | $87.91 | $93.17 | $86.45 | $92.14 | $92.14 | 1,157,965 |
2022-02-03 | $88.30 | $90.02 | $86.25 | $86.50 | $86.50 | 1,453,891 |
2022-02-02 | $97.30 | $97.30 | $90.78 | $92.13 | $92.13 | 1,299,620 |
2022-02-01 | $96.45 | $97.21 | $93.01 | $96.97 | $96.97 | 1,458,540 |
2022-01-31 | $88.21 | $94.85 | $88.21 | $94.85 | $94.85 | 2,447,962 |
2022-01-28 | $84.00 | $87.67 | $81.81 | $87.27 | $87.27 | 2,388,925 |
2022-01-27 | $89.03 | $89.03 | $83.58 | $83.98 | $83.98 | 1,658,088 |
2022-01-26 | $93.05 | $93.98 | $86.69 | $87.28 | $87.28 | 1,892,404 |
2022-01-25 | $90.47 | $92.24 | $87.74 | $89.49 | $89.49 | 2,190,090 |
2022-01-24 | $86.45 | $93.05 | $82.73 | $92.88 | $92.88 | 4,757,457 |
2022-01-21 | $96.01 | $96.96 | $91.07 | $91.24 | $91.24 | 2,237,281 |
2022-01-20 | $99.46 | $103.35 | $97.70 | $97.90 | $97.90 | 1,416,614 |
2022-01-19 | $99.49 | $101.60 | $97.76 | $97.79 | $97.79 | 1,863,926 |
2022-01-18 | $100.61 | $102.44 | $98.75 | $98.95 | $98.95 | 2,026,613 |
2022-01-14 | $102.28 | $104.17 | $99.98 | $102.53 | $102.53 | 1,623,554 |
2022-01-13 | $109.59 | $109.60 | $102.81 | $102.98 | $102.98 | 1,187,528 |
2022-01-12 | $111.89 | $113.05 | $108.09 | $108.87 | $108.87 | 1,238,760 |
2022-01-11 | $106.41 | $110.76 | $105.41 | $110.14 | $110.14 | 1,717,029 |
2022-01-10 | $104.50 | $106.78 | $101.50 | $106.70 | $106.70 | 3,502,996 |
2022-01-07 | $108.28 | $110.93 | $105.87 | $106.76 | $106.76 | 1,633,751 |
2022-01-06 | $108.04 | $110.29 | $104.87 | $108.78 | $108.78 | 1,899,609 |
2022-01-05 | $114.90 | $116.27 | $108.48 | $108.90 | $108.90 | 1,997,845 |
2022-01-04 | $120.63 | $120.75 | $113.83 | $116.15 | $116.15 | 1,196,260 |
2022-01-03 | $120.75 | $121.49 | $117.79 | $120.67 | $120.67 | 1,203,438 |
2021-12-31 | $120.88 | $122.13 | $118.51 | $118.58 | $118.58 | 930,065 |
2021-12-30 | $117.71 | $122.59 | $117.71 | $120.91 | $120.91 | 1,185,206 |
2021-12-29 | $119.24 | $119.28 | $116.62 | $118.09 | $118.09 | 917,450 |
2021-12-28 | $125.50 | $126.38 | $122.37 | $122.73 | $122.53 | 748,468 |
2021-12-27 | $126.00 | $127.06 | $125.17 | $125.78 | $125.57 | 852,460 |
2021-12-23 | $123.79 | $126.48 | $121.84 | $126.09 | $125.88 | 848,768 |
2021-12-22 | $123.48 | $125.35 | $122.55 | $123.86 | $123.65 | 966,300 |
2021-12-21 | $120.41 | $123.89 | $119.20 | $123.75 | $123.54 | 853,355 |
2021-12-20 | $118.89 | $120.56 | $117.41 | $118.66 | $118.46 | 1,009,337 |
2021-12-17 | $116.50 | $122.34 | $114.55 | $121.55 | $121.35 | 1,459,881 |
2021-12-16 | $123.26 | $123.47 | $116.49 | $117.89 | $117.69 | 1,292,621 |
2021-12-15 | $119.63 | $122.20 | $115.37 | $121.56 | $121.36 | 1,503,023 |
2021-12-14 | $119.37 | $122.13 | $118.47 | $120.66 | $120.46 | 1,176,171 |
2021-12-13 | $124.44 | $125.42 | $119.89 | $122.01 | $121.81 | 1,493,783 |
2021-12-10 | $128.88 | $130.39 | $124.53 | $125.42 | $125.21 | 1,206,675 |
2021-12-09 | $133.80 | $135.01 | $127.18 | $127.73 | $127.52 | 997,105 |
2021-12-08 | $130.73 | $135.01 | $128.69 | $134.50 | $134.28 | 1,125,876 |
2021-12-07 | $128.93 | $131.59 | $128.83 | $130.00 | $129.78 | 1,441,747 |
2021-12-06 | $121.02 | $125.31 | $118.04 | $124.81 | $124.60 | 1,888,155 |
2021-12-03 | $130.49 | $130.59 | $121.46 | $124.19 | $123.98 | 2,443,577 |
2021-12-02 | $130.43 | $133.19 | $127.84 | $130.75 | $130.53 | 1,488,657 |
2021-12-01 | $140.69 | $141.18 | $130.34 | $130.44 | $130.22 | 1,615,810 |
2021-11-30 | $143.11 | $144.27 | $137.52 | $139.33 | $139.10 | 1,476,616 |
2021-11-29 | $143.98 | $144.45 | $140.00 | $142.54 | $142.30 | 499,389 |
2021-11-26 | $141.93 | $143.44 | $140.47 | $141.63 | $141.40 | 841,734 |
2021-11-24 | $139.32 | $143.01 | $137.80 | $142.59 | $142.35 | 1,225,011 |
2021-11-23 | $143.06 | $143.92 | $137.68 | $140.32 | $140.09 | 1,139,707 |
2021-11-22 | $150.66 | $150.73 | $142.40 | $143.96 | $143.72 | 1,301,740 |
2021-11-19 | $151.33 | $152.50 | $149.67 | $149.93 | $149.68 | 696,653 |
2021-11-18 | $154.55 | $155.10 | $149.97 | $150.97 | $150.72 | 939,485 |
2021-11-17 | $155.89 | $156.20 | $153.86 | $154.34 | $154.08 | 562,940 |
2021-11-16 | $154.43 | $156.58 | $153.91 | $156.19 | $155.93 | 576,403 |
2021-11-15 | $157.12 | $157.85 | $154.67 | $155.83 | $155.57 | 697,523 |
2021-11-12 | $154.56 | $156.72 | $153.87 | $156.61 | $156.35 | 619,501 |
2021-11-11 | $155.22 | $155.83 | $153.60 | $153.60 | $153.35 | 472,518 |
2021-11-10 | $155.71 | $158.35 | $151.74 | $153.69 | $153.44 | 1,100,167 |
2021-11-09 | $161.48 | $162.04 | $156.64 | $158.30 | $158.04 | 1,078,385 |
2021-11-08 | $157.68 | $160.63 | $157.64 | $159.46 | $159.20 | 791,112 |
2021-11-05 | $160.09 | $160.85 | $156.48 | $157.71 | $157.45 | 630,588 |
2021-11-04 | $161.00 | $161.97 | $159.14 | $160.29 | $160.02 | 1,018,001 |
2021-11-03 | $158.27 | $160.78 | $157.25 | $160.74 | $160.47 | 557,356 |
2021-11-02 | $160.57 | $160.67 | $157.71 | $158.93 | $158.67 | 659,041 |
2021-11-01 | $158.01 | $161.30 | $157.89 | $161.28 | $161.01 | 776,390 |
2021-10-29 | $156.00 | $157.72 | $155.56 | $156.97 | $156.71 | 437,739 |
2021-10-28 | $153.22 | $156.80 | $153.22 | $156.45 | $156.19 | 380,566 |
2021-10-27 | $156.32 | $157.09 | $153.31 | $153.42 | $153.17 | 675,256 |
2021-10-26 | $159.60 | $161.08 | $156.25 | $156.92 | $156.66 | 1,007,247 |
2021-10-25 | $154.23 | $158.87 | $153.45 | $158.10 | $157.84 | 1,186,972 |
2021-10-22 | $154.76 | $155.04 | $151.60 | $152.99 | $152.74 | 797,907 |
2021-10-21 | $154.24 | $156.70 | $154.24 | $155.54 | $155.28 | 397,092 |
2021-10-20 | $155.00 | $155.76 | $153.96 | $154.95 | $154.69 | 537,785 |
2021-10-19 | $152.55 | $154.79 | $152.22 | $154.10 | $153.84 | 593,676 |
2021-10-18 | $148.83 | $152.07 | $148.60 | $151.46 | $151.21 | 462,877 |
2021-10-15 | $149.08 | $149.51 | $148.28 | $149.32 | $149.07 | 462,118 |
2021-10-14 | $147.99 | $149.37 | $147.64 | $148.18 | $147.93 | 373,297 |
2021-10-13 | $143.21 | $146.23 | $143.21 | $146.13 | $145.89 | 470,480 |
2021-10-12 | $143.00 | $143.73 | $142.05 | $142.95 | $142.71 | 476,131 |
2021-10-11 | $142.36 | $144.44 | $141.93 | $142.04 | $141.80 | 619,939 |
2021-10-08 | $145.25 | $145.35 | $142.39 | $142.57 | $142.33 | 449,280 |
2021-10-07 | $142.93 | $145.17 | $142.60 | $144.12 | $143.88 | 597,694 |
2021-10-06 | $138.43 | $141.96 | $138.32 | $141.34 | $141.11 | 637,554 |
2021-10-05 | $137.39 | $140.29 | $137.32 | $139.02 | $138.79 | 469,239 |
2021-10-04 | $140.27 | $140.27 | $135.35 | $136.98 | $136.75 | 713,941 |
2021-10-01 | $140.19 | $141.10 | $138.42 | $140.61 | $140.38 | 697,371 |
2021-09-30 | $138.24 | $140.14 | $137.82 | $138.87 | $138.64 | 610,592 |
2021-09-29 | $141.21 | $141.63 | $137.26 | $137.41 | $137.18 | 905,957 |
2021-09-28 | $144.20 | $144.51 | $139.88 | $140.35 | $140.12 | 1,448,051 |
2021-09-27 | $146.31 | $146.66 | $144.57 | $146.28 | $146.04 | 864,230 |
2021-09-24 | $146.95 | $147.39 | $145.43 | $147.13 | $146.89 | 964,641 |
2021-09-23 | $148.56 | $149.25 | $147.95 | $148.99 | $148.74 | 484,921 |
2021-09-22 | $145.08 | $147.80 | $144.57 | $147.33 | $147.09 | 549,974 |
2021-09-21 | $145.07 | $145.98 | $143.69 | $144.89 | $144.65 | 676,604 |
2021-09-20 | $144.88 | $146.60 | $141.91 | $144.29 | $144.05 | 1,612,226 |
2021-09-17 | $148.98 | $150.50 | $147.94 | $150.50 | $150.25 | 455,118 |
2021-09-16 | $147.58 | $149.20 | $146.68 | $148.98 | $148.73 | 690,951 |
2021-09-15 | $146.81 | $148.17 | $145.44 | $148.03 | $147.78 | 471,892 |
2021-09-14 | $148.45 | $149.44 | $145.97 | $146.57 | $146.33 | 622,285 |
2021-09-13 | $150.00 | $150.12 | $144.53 | $147.45 | $147.21 | 786,984 |
2021-09-10 | $151.80 | $152.55 | $149.60 | $149.78 | $149.53 | 396,830 |
2021-09-09 | $150.33 | $152.35 | $150.21 | $150.99 | $150.74 | 397,638 |
2021-09-08 | $153.01 | $153.06 | $149.05 | $150.38 | $150.13 | 939,405 |
2021-09-07 | $154.70 | $155.76 | $152.73 | $153.78 | $153.52 | 617,938 |
2021-09-03 | $153.24 | $154.80 | $152.84 | $154.33 | $154.07 | 413,106 |
2021-09-02 | $153.56 | $154.92 | $152.95 | $153.33 | $153.08 | 512,947 |
2021-09-01 | $151.63 | $153.68 | $151.46 | $152.45 | $152.20 | 745,731 |
2021-08-31 | $151.13 | $151.83 | $150.18 | $151.07 | $150.82 | 496,842 |
2021-08-30 | $151.12 | $152.51 | $150.33 | $151.95 | $151.70 | 572,508 |
2021-08-27 | $148.80 | $151.18 | $148.44 | $150.92 | $150.67 | 358,632 |
2021-08-26 | $150.60 | $151.98 | $148.10 | $148.62 | $148.37 | 638,014 |
2021-08-25 | $150.49 | $151.42 | $149.91 | $151.13 | $150.88 | 495,435 |
2021-08-24 | $149.60 | $150.70 | $149.33 | $150.55 | $150.30 | 685,242 |
2021-08-23 | $146.74 | $148.75 | $146.53 | $148.32 | $148.07 | 504,608 |
2021-08-20 | $143.51 | $145.90 | $143.35 | $145.45 | $145.21 | 670,138 |
2021-08-19 | $141.91 | $144.30 | $141.28 | $142.49 | $142.25 | 831,470 |
2021-08-18 | $143.93 | $146.27 | $143.19 | $143.52 | $143.28 | 667,685 |
2021-08-17 | $143.99 | $145.53 | $142.34 | $143.85 | $143.61 | 952,725 |
2021-08-16 | $148.40 | $148.58 | $144.08 | $145.84 | $145.60 | 713,552 |
2021-08-13 | $150.56 | $151.05 | $149.21 | $149.30 | $149.05 | 513,007 |
2021-08-12 | $149.57 | $150.48 | $148.37 | $150.18 | $149.93 | 424,419 |
2021-08-11 | $151.33 | $151.80 | $148.39 | $150.05 | $149.80 | 688,102 |
2021-08-10 | $152.70 | $153.49 | $149.68 | $149.93 | $149.68 | 590,539 |
2021-08-09 | $150.34 | $153.07 | $149.71 | $152.38 | $152.13 | 744,214 |
2021-08-06 | $151.53 | $152.03 | $148.33 | $149.33 | $149.08 | 896,656 |
2021-08-05 | $148.94 | $152.33 | $148.23 | $151.60 | $151.35 | 798,782 |
2021-08-04 | $147.10 | $150.31 | $147.10 | $150.05 | $149.80 | 789,458 |
2021-08-03 | $149.15 | $149.32 | $145.64 | $147.41 | $147.17 | 610,671 |
2021-08-02 | $147.98 | $150.58 | $146.58 | $148.88 | $148.63 | 716,137 |
2021-07-30 | $147.66 | $149.69 | $146.89 | $147.55 | $147.31 | 639,072 |
2021-07-29 | $149.18 | $151.55 | $148.84 | $149.19 | $148.94 | 2,028,943 |
2021-07-28 | $145.86 | $149.17 | $144.96 | $148.70 | $148.45 | 664,321 |
2021-07-27 | $148.34 | $148.79 | $142.19 | $145.73 | $145.49 | 677,179 |
2021-07-26 | $148.86 | $149.72 | $147.64 | $148.78 | $148.53 | 1,099,514 |
2021-07-23 | $147.03 | $148.48 | $146.20 | $148.19 | $147.94 | 722,591 |
2021-07-22 | $146.59 | $147.42 | $145.46 | $146.27 | $146.03 | 361,573 |
2021-07-21 | $144.28 | $146.43 | $143.68 | $146.19 | $145.95 | 639,371 |
2021-07-20 | $141.39 | $144.57 | $139.20 | $143.71 | $143.47 | 967,872 |
2021-07-19 | $136.95 | $140.89 | $136.27 | $140.61 | $140.38 | 1,179,869 |
2021-07-16 | $142.08 | $142.35 | $139.50 | $140.31 | $140.08 | 1,007,786 |
2021-07-15 | $143.10 | $144.47 | $138.81 | $140.98 | $140.75 | 797,078 |
2021-07-14 | $148.23 | $148.31 | $143.10 | $143.13 | $142.89 | 845,356 |
2021-07-13 | $148.36 | $149.77 | $146.97 | $147.17 | $146.93 | 792,105 |
2021-07-12 | $149.50 | $150.82 | $147.52 | $148.81 | $148.56 | 495,181 |
2021-07-09 | $147.29 | $149.05 | $145.69 | $148.90 | $148.65 | 571,330 |
2021-07-08 | $143.60 | $147.57 | $142.41 | $146.59 | $146.35 | 900,316 |
2021-07-07 | $151.61 | $152.33 | $147.40 | $148.38 | $148.13 | 853,497 |
2021-07-06 | $150.96 | $152.15 | $149.44 | $150.73 | $150.48 | 860,041 |
2021-07-02 | $152.37 | $153.92 | $150.40 | $150.69 | $150.44 | 1,080,172 |
2021-07-01 | $154.25 | $154.35 | $150.30 | $151.26 | $151.01 | 824,447 |
2021-06-30 | $155.23 | $155.23 | $153.60 | $154.07 | $153.81 | 939,775 |
2021-06-29 | $155.39 | $156.50 | $154.40 | $155.92 | $155.66 | 945,714 |
2021-06-28 | $152.75 | $155.51 | $152.68 | $155.18 | $154.92 | 1,448,746 |
2021-06-25 | $152.57 | $153.31 | $150.37 | $151.55 | $151.30 | 978,499 |
2021-06-24 | $150.52 | $153.99 | $150.52 | $152.10 | $151.85 | 1,227,014 |
2021-06-23 | $147.04 | $149.35 | $146.92 | $148.79 | $148.54 | 1,146,553 |
2021-06-22 | $142.69 | $146.25 | $142.54 | $145.99 | $145.75 | 1,296,608 |
2021-06-21 | $143.28 | $144.28 | $140.65 | $143.54 | $143.30 | 876,573 |
2021-06-18 | $142.84 | $145.18 | $142.71 | $143.93 | $143.69 | 930,660 |
2021-06-17 | $138.82 | $144.30 | $138.61 | $143.41 | $143.17 | 852,469 |
2021-06-16 | $139.57 | $140.67 | $136.92 | $139.56 | $139.33 | 843,915 |
2021-06-15 | $142.34 | $142.96 | $139.31 | $139.61 | $139.38 | 618,638 |
2021-06-14 | $141.21 | $143.55 | $141.21 | $142.65 | $142.41 | 973,825 |
2021-06-11 | $139.49 | $140.60 | $139.08 | $140.46 | $140.23 | 412,349 |
2021-06-10 | $137.38 | $139.41 | $136.97 | $139.30 | $139.07 | 769,048 |
2021-06-09 | $139.43 | $140.50 | $137.56 | $137.69 | $137.46 | 756,848 |
2021-06-08 | $139.48 | $140.13 | $135.82 | $138.45 | $138.22 | 795,599 |
2021-06-07 | $135.52 | $138.52 | $134.66 | $138.27 | $138.04 | 1,261,972 |
2021-06-04 | $135.77 | $136.71 | $135.10 | $135.74 | $135.51 | 762,642 |
2021-06-03 | $136.85 | $137.62 | $134.28 | $134.52 | $134.30 | 806,975 |
2021-06-02 | $138.13 | $139.42 | $137.30 | $138.49 | $138.26 | 834,989 |
2021-06-01 | $138.74 | $140.05 | $136.57 | $138.05 | $137.82 | 1,759,009 |
2021-05-28 | $138.92 | $140.68 | $137.58 | $137.61 | $137.38 | 779,106 |
2021-05-27 | $137.44 | $138.61 | $135.10 | $138.59 | $138.36 | 1,004,601 |
2021-05-26 | $136.01 | $137.97 | $135.61 | $137.37 | $137.14 | 1,120,780 |
2021-05-25 | $135.42 | $136.47 | $134.07 | $134.90 | $134.68 | 845,069 |
2021-05-24 | $131.34 | $135.15 | $130.70 | $134.48 | $134.26 | 2,471,164 |
2021-05-21 | $132.83 | $133.45 | $130.34 | $130.52 | $130.30 | 1,263,001 |
2021-05-20 | $129.33 | $131.73 | $128.88 | $131.30 | $131.08 | 1,738,345 |
2021-05-19 | $122.67 | $127.23 | $122.67 | $127.07 | $126.86 | 1,322,201 |
2021-05-18 | $127.27 | $130.83 | $126.21 | $128.57 | $128.36 | 721,294 |
2021-05-17 | $126.54 | $128.82 | $124.44 | $127.31 | $127.10 | 959,463 |
2021-05-14 | $125.76 | $129.19 | $124.62 | $128.60 | $128.39 | 1,199,587 |
2021-05-13 | $128.52 | $129.39 | $120.79 | $123.49 | $123.29 | 2,195,304 |
2021-05-12 | $130.13 | $132.36 | $126.71 | $127.75 | $127.54 | 2,217,708 |
2021-05-11 | $123.61 | $133.28 | $123.61 | $133.01 | $132.79 | 2,583,839 |
2021-05-10 | $135.40 | $135.40 | $129.98 | $130.04 | $129.82 | 3,153,209 |
2021-05-07 | $137.57 | $140.34 | $136.50 | $137.25 | $137.02 | 2,956,517 |
2021-05-06 | $137.55 | $137.72 | $132.46 | $134.92 | $134.70 | 2,563,212 |
2021-05-05 | $142.74 | $142.98 | $138.04 | $138.73 | $138.50 | 2,217,700 |
2021-05-04 | $142.94 | $143.15 | $137.86 | $141.31 | $141.08 | 2,052,616 |
2021-05-03 | $149.17 | $149.41 | $144.95 | $145.25 | $145.01 | 1,290,937 |
2021-04-30 | $147.43 | $150.64 | $147.36 | $148.57 | $148.32 | 636,990 |
2021-04-29 | $155.41 | $155.47 | $148.54 | $150.10 | $149.85 | 1,019,368 |
2021-04-28 | $154.00 | $155.27 | $152.41 | $154.19 | $153.93 | 755,037 |
2021-04-27 | $156.75 | $157.74 | $154.42 | $155.11 | $154.85 | 932,433 |
2021-04-26 | $153.11 | $156.91 | $152.08 | $156.74 | $156.48 | 1,166,610 |
2021-04-23 | $148.65 | $152.41 | $148.65 | $152.00 | $151.75 | 888,240 |
2021-04-22 | $151.19 | $152.71 | $147.66 | $148.50 | $148.25 | 949,103 |
2021-04-21 | $145.70 | $150.26 | $144.48 | $150.26 | $150.01 | 922,966 |
2021-04-20 | $149.60 | $150.98 | $145.49 | $147.72 | $147.47 | 1,095,217 |
2021-04-19 | $152.44 | $153.62 | $148.38 | $150.28 | $150.03 | 1,349,331 |
2021-04-16 | $157.63 | $157.63 | $153.80 | $155.41 | $155.15 | 704,967 |
2021-04-15 | $157.78 | $158.19 | $156.06 | $157.65 | $157.39 | 1,352,459 |
2021-04-14 | $161.35 | $161.79 | $154.93 | $155.30 | $155.04 | 1,238,011 |
2021-04-13 | $155.55 | $160.24 | $155.51 | $160.08 | $159.81 | 999,633 |
2021-04-12 | $154.03 | $154.83 | $151.98 | $154.20 | $153.94 | 705,672 |
2021-04-09 | $153.88 | $154.45 | $152.57 | $154.29 | $154.03 | 640,284 |
2021-04-08 | $152.57 | $155.03 | $152.55 | $154.73 | $154.47 | 1,176,949 |
2021-04-07 | $152.86 | $153.84 | $150.28 | $150.64 | $150.39 | 594,694 |
2021-04-06 | $150.62 | $154.54 | $150.57 | $153.35 | $153.10 | 789,738 |
2021-04-05 | $153.50 | $153.50 | $149.35 | $150.55 | $150.30 | 1,237,742 |
2021-04-01 | $151.40 | $153.31 | $149.27 | $150.00 | $149.75 | 2,054,121 |
2021-03-31 | $144.53 | $148.52 | $144.53 | $147.44 | $147.20 | 1,796,744 |
2021-03-30 | $138.33 | $143.01 | $137.12 | $142.54 | $142.30 | 1,033,897 |
2021-03-29 | $142.11 | $143.04 | $138.13 | $139.49 | $139.26 | 1,202,486 |
2021-03-26 | $142.39 | $144.52 | $137.25 | $142.43 | $142.19 | 1,592,029 |
2021-03-25 | $138.17 | $142.58 | $137.00 | $141.99 | $141.75 | 1,884,535 |
2021-03-24 | $152.55 | $152.55 | $142.25 | $142.59 | $142.35 | 1,782,510 |
2021-03-23 | $154.78 | $154.78 | $150.75 | $151.26 | $151.01 | 1,009,929 |
2021-03-22 | $154.70 | $156.25 | $153.13 | $154.37 | $154.11 | 955,676 |
2021-03-19 | $150.58 | $153.77 | $148.60 | $153.34 | $153.09 | 1,193,705 |
2021-03-18 | $156.12 | $157.11 | $149.98 | $150.71 | $150.46 | 1,673,803 |
2021-03-17 | $153.74 | $160.75 | $152.35 | $159.81 | $159.54 | 1,509,304 |
2021-03-16 | $162.48 | $162.90 | $155.80 | $157.93 | $157.67 | 1,338,736 |
2021-03-15 | $158.43 | $160.76 | $156.52 | $160.74 | $160.47 | 1,202,389 |
2021-03-12 | $154.94 | $157.76 | $152.63 | $157.48 | $157.22 | 1,500,525 |
2021-03-11 | $156.38 | $160.26 | $154.50 | $159.40 | $159.14 | 3,438,314 |
2021-03-10 | $156.20 | $156.59 | $149.75 | $150.60 | $150.35 | 2,874,735 |
2021-03-09 | $145.97 | $152.35 | $145.00 | $151.15 | $150.90 | 2,486,377 |
2021-03-08 | $145.16 | $148.50 | $137.89 | $138.36 | $138.13 | 3,062,713 |
2021-03-05 | $148.64 | $149.00 | $132.70 | $146.07 | $145.83 | 5,673,743 |
2021-03-04 | $154.58 | $156.75 | $142.89 | $147.50 | $147.26 | 5,272,629 |
2021-03-03 | $165.17 | $165.85 | $155.71 | $156.15 | $155.89 | 2,796,007 |
2021-03-02 | $170.18 | $170.48 | $164.39 | $164.39 | $164.12 | 1,602,000 |
2021-03-01 | $166.00 | $168.45 | $164.10 | $168.33 | $168.05 | 2,447,246 |
2021-02-26 | $161.02 | $163.56 | $155.95 | $160.89 | $160.62 | 2,649,348 |
2021-02-25 | $168.91 | $171.51 | $158.92 | $160.26 | $159.99 | 3,320,051 |
2021-02-24 | $169.10 | $171.78 | $165.91 | $170.54 | $170.26 | 2,399,817 |
2021-02-23 | $165.57 | $170.75 | $156.88 | $170.16 | $169.88 | 6,257,371 |
2021-02-22 | $181.00 | $182.44 | $175.06 | $175.29 | $175.00 | 2,646,525 |
2021-02-19 | $183.89 | $186.45 | $183.36 | $185.05 | $184.74 | 1,808,042 |
2021-02-18 | $181.18 | $182.23 | $178.02 | $181.36 | $181.06 | 2,345,860 |
2021-02-17 | $185.88 | $186.00 | $180.18 | $184.90 | $184.59 | 2,483,825 |
2021-02-16 | $190.28 | $191.13 | $185.78 | $187.44 | $187.13 | 3,340,587 |
2021-02-12 | $184.89 | $187.50 | $183.30 | $187.47 | $187.16 | 1,731,371 |
2021-02-11 | $184.68 | $186.62 | $182.86 | $185.14 | $184.83 | 2,020,002 |
2021-02-10 | $185.68 | $185.70 | $177.96 | $182.33 | $182.03 | 2,787,536 |
2021-02-09 | $180.31 | $183.53 | $179.93 | $183.00 | $182.70 | 2,168,973 |
2021-02-08 | $179.49 | $180.28 | $178.48 | $179.60 | $179.30 | 2,313,490 |
2021-02-05 | $174.66 | $175.98 | $172.88 | $175.80 | $175.51 | 2,115,140 |
2021-02-04 | $173.28 | $173.64 | $171.64 | $173.64 | $173.35 | 1,259,476 |
2021-02-03 | $171.65 | $172.09 | $168.90 | $171.08 | $170.80 | 1,889,267 |
2021-02-02 | $167.38 | $169.79 | $166.75 | $169.55 | $169.27 | 2,234,889 |
2021-02-01 | $161.26 | $164.74 | $160.38 | $164.51 | $164.24 | 1,935,523 |
2021-01-29 | $160.56 | $162.33 | $156.72 | $158.81 | $158.55 | 2,266,805 |
2021-01-28 | $158.77 | $162.67 | $158.09 | $160.98 | $160.71 | 1,375,390 |
2021-01-27 | $159.70 | $163.00 | $157.02 | $158.57 | $158.31 | 1,697,928 |
2021-01-26 | $166.68 | $166.73 | $163.08 | $163.40 | $163.13 | 1,047,162 |
2021-01-25 | $167.50 | $169.91 | $161.43 | $166.17 | $165.89 | 1,703,915 |
2021-01-22 | $162.53 | $164.93 | $162.50 | $164.81 | $164.54 | 888,273 |
2021-01-21 | $164.69 | $164.83 | $162.04 | $163.43 | $163.16 | 1,143,654 |
2021-01-20 | $163.51 | $164.49 | $161.77 | $163.83 | $163.56 | 1,542,520 |
2021-01-19 | $159.01 | $160.43 | $158.64 | $160.41 | $160.14 | 1,272,932 |
2021-01-15 | $160.52 | $161.00 | $156.24 | $156.67 | $156.41 | 1,338,811 |
2021-01-14 | $160.85 | $162.36 | $159.52 | $159.77 | $159.50 | 1,312,932 |
2021-01-13 | $159.09 | $160.50 | $157.80 | $159.40 | $159.14 | 1,082,060 |
2021-01-12 | $156.43 | $158.93 | $155.93 | $158.71 | $158.45 | 1,415,450 |
2021-01-11 | $156.16 | $157.48 | $153.76 | $154.97 | $154.71 | 1,522,906 |
2021-01-08 | $158.42 | $160.40 | $156.94 | $159.39 | $159.13 | 2,322,658 |
2021-01-07 | $150.66 | $155.37 | $150.66 | $155.27 | $155.01 | 1,665,601 |
2021-01-06 | $148.34 | $150.67 | $147.07 | $148.04 | $147.79 | 1,681,642 |
2021-01-05 | $145.21 | $149.72 | $145.10 | $149.71 | $149.46 | 1,249,797 |
2021-01-04 | $147.71 | $148.30 | $143.16 | $145.77 | $145.53 | 1,817,297 |
2020-12-31 | $148.08 | $148.08 | $145.77 | $146.36 | $146.12 | 925,855 |
2020-12-30 | $146.19 | $147.79 | $145.95 | $147.61 | $147.37 | 921,350 |
2020-12-29 | $147.00 | $147.34 | $143.15 | $145.09 | $144.85 | 1,800,565 |
2020-12-28 | $153.63 | $154.06 | $147.61 | $147.80 | $145.65 | 1,975,569 |
2020-12-24 | $153.00 | $153.29 | $151.10 | $151.38 | $149.18 | 824,991 |
2020-12-23 | $154.89 | $155.00 | $151.53 | $152.59 | $150.37 | 1,275,491 |
2020-12-22 | $154.00 | $154.58 | $151.26 | $153.94 | $151.70 | 1,658,077 |
2020-12-21 | $150.41 | $152.40 | $149.50 | $152.03 | $149.82 | 1,928,179 |
2020-12-18 | $151.05 | $151.28 | $149.14 | $150.83 | $148.64 | 1,439,689 |
2020-12-17 | $148.34 | $149.88 | $148.23 | $149.46 | $147.29 | 1,188,373 |
2020-12-16 | $145.55 | $145.98 | $143.57 | $145.57 | $143.46 | 785,151 |
2020-12-15 | $145.71 | $145.88 | $143.61 | $144.69 | $142.59 | 780,214 |
2020-12-14 | $145.90 | $145.90 | $144.08 | $144.42 | $142.32 | 992,330 |
2020-12-11 | $143.45 | $144.52 | $141.26 | $143.77 | $141.68 | 1,078,539 |
2020-12-10 | $136.12 | $144.16 | $136.12 | $144.06 | $141.97 | 1,240,178 |
2020-12-09 | $145.27 | $145.46 | $138.25 | $139.64 | $137.61 | 1,836,823 |
2020-12-08 | $142.27 | $144.06 | $141.36 | $143.66 | $141.57 | 1,344,600 |
2020-12-07 | $140.57 | $142.48 | $139.70 | $141.96 | $139.90 | 1,588,225 |
2020-12-04 | $137.89 | $139.14 | $136.74 | $139.07 | $137.05 | 1,035,508 |
2020-12-03 | $136.45 | $137.72 | $135.79 | $136.31 | $134.33 | 859,566 |
2020-12-02 | $133.48 | $134.83 | $131.04 | $134.64 | $132.68 | 859,756 |
2020-12-01 | $138.13 | $138.13 | $134.06 | $135.20 | $133.24 | 1,291,786 |
2020-11-30 | $136.28 | $136.91 | $131.50 | $136.11 | $134.13 | 1,179,502 |
2020-11-27 | $133.89 | $134.69 | $133.02 | $134.61 | $132.65 | 762,951 |
2020-11-25 | $129.16 | $132.72 | $128.95 | $132.72 | $130.79 | 825,325 |
2020-11-24 | $130.55 | $130.55 | $127.85 | $129.21 | $127.33 | 1,032,004 |
2020-11-23 | $128.17 | $129.59 | $126.92 | $129.00 | $127.13 | 940,769 |
2020-11-20 | $125.00 | $127.37 | $124.68 | $126.46 | $124.62 | 1,160,849 |
2020-11-19 | $121.01 | $124.56 | $121.01 | $124.13 | $122.33 | 638,716 |
2020-11-18 | $120.94 | $122.06 | $119.77 | $120.91 | $119.15 | 524,104 |
2020-11-17 | $119.75 | $120.88 | $119.25 | $120.48 | $118.73 | 817,203 |
2020-11-16 | $117.94 | $118.94 | $116.62 | $118.45 | $116.73 | 857,280 |
2020-11-13 | $119.51 | $119.74 | $117.19 | $118.38 | $116.66 | 1,255,105 |
2020-11-12 | $118.80 | $119.93 | $117.54 | $118.08 | $116.36 | 1,197,061 |
2020-11-11 | $115.35 | $117.71 | $114.53 | $117.62 | $115.91 | 799,921 |
2020-11-10 | $116.16 | $116.70 | $110.02 | $113.00 | $111.36 | 1,580,366 |
2020-11-09 | $127.36 | $127.59 | $117.41 | $117.49 | $115.78 | 2,130,748 |
2020-11-06 | $122.72 | $125.40 | $121.69 | $125.16 | $123.34 | 968,557 |
2020-11-05 | $122.53 | $122.53 | $120.22 | $121.94 | $120.17 | 1,225,950 |
2020-11-04 | $116.61 | $119.30 | $115.63 | $118.77 | $117.04 | 1,142,230 |
2020-11-03 | $112.53 | $114.00 | $111.05 | $113.23 | $111.59 | 840,030 |
2020-11-02 | $112.15 | $113.20 | $109.56 | $111.19 | $109.57 | 850,405 |
2020-10-30 | $115.32 | $115.80 | $110.02 | $110.81 | $109.20 | 1,171,807 |
2020-10-29 | $115.90 | $117.62 | $115.83 | $117.00 | $115.30 | 621,612 |
2020-10-28 | $115.90 | $116.12 | $113.95 | $114.61 | $112.95 | 729,615 |
2020-10-27 | $117.18 | $118.46 | $116.96 | $118.19 | $116.47 | 463,852 |
2020-10-26 | $117.78 | $119.18 | $114.50 | $116.22 | $114.53 | 778,409 |
2020-10-23 | $117.87 | $118.58 | $116.18 | $118.54 | $116.82 | 362,996 |
2020-10-22 | $118.57 | $119.10 | $115.69 | $117.34 | $115.64 | 577,258 |
2020-10-21 | $118.34 | $119.53 | $117.26 | $117.51 | $115.80 | 494,596 |
2020-10-20 | $118.72 | $118.88 | $117.13 | $117.34 | $115.64 | 513,975 |
2020-10-19 | $119.50 | $120.23 | $117.46 | $117.99 | $116.28 | 578,190 |
2020-10-16 | $120.78 | $120.78 | $118.23 | $118.31 | $116.59 | 583,030 |
2020-10-15 | $117.81 | $119.24 | $117.25 | $119.18 | $117.45 | 846,700 |
2020-10-14 | $122.00 | $122.17 | $119.02 | $120.37 | $118.62 | 1,147,264 |
2020-10-13 | $119.43 | $121.47 | $118.99 | $121.22 | $119.46 | 997,471 |
2020-10-12 | $120.22 | $120.30 | $118.55 | $118.95 | $117.22 | 837,396 |
2020-10-09 | $117.23 | $117.99 | $116.85 | $117.84 | $116.13 | 725,343 |
2020-10-08 | $116.53 | $116.63 | $115.54 | $115.92 | $114.24 | 580,694 |
2020-10-07 | $113.42 | $114.86 | $113.02 | $114.37 | $112.71 | 537,375 |
2020-10-06 | $112.90 | $114.04 | $110.86 | $111.83 | $110.21 | 918,600 |
2020-10-05 | $111.55 | $112.70 | $111.01 | $112.57 | $110.93 | 742,999 |
2020-10-02 | $108.84 | $111.99 | $108.72 | $110.06 | $108.46 | 958,653 |
2020-10-01 | $110.16 | $112.10 | $109.87 | $112.06 | $110.43 | 747,028 |
2020-09-30 | $108.34 | $109.82 | $107.82 | $108.60 | $107.02 | 459,713 |
2020-09-29 | $108.06 | $108.89 | $107.42 | $108.19 | $106.62 | 424,125 |
2020-09-28 | $108.74 | $108.74 | $106.82 | $107.84 | $106.27 | 596,315 |
2020-09-25 | $103.74 | $106.24 | $103.29 | $106.00 | $104.46 | 411,249 |
2020-09-24 | $101.26 | $104.41 | $100.44 | $103.00 | $101.50 | 524,642 |
2020-09-23 | $106.61 | $106.87 | $102.64 | $103.14 | $101.64 | 477,363 |
2020-09-22 | $105.76 | $107.12 | $104.27 | $106.97 | $105.42 | 545,491 |
2020-09-21 | $101.41 | $105.43 | $100.86 | $105.33 | $103.80 | 786,217 |
2020-09-18 | $104.44 | $104.44 | $101.11 | $103.14 | $101.64 | 363,732 |
2020-09-17 | $101.46 | $103.62 | $101.36 | $103.05 | $101.55 | 511,299 |
2020-09-16 | $106.03 | $106.68 | $104.78 | $105.04 | $103.51 | 596,461 |
2020-09-15 | $105.33 | $106.43 | $104.38 | $105.78 | $104.24 | 876,376 |
2020-09-14 | $101.89 | $103.28 | $101.16 | $103.09 | $101.59 | 438,280 |
2020-09-11 | $101.94 | $102.27 | $98.40 | $100.01 | $98.56 | 557,902 |
2020-09-10 | $103.81 | $104.99 | $100.15 | $100.85 | $99.39 | 763,554 |
2020-09-09 | $101.77 | $102.54 | $99.88 | $102.14 | $100.66 | 1,169,304 |
2020-09-08 | $97.63 | $102.55 | $97.38 | $99.25 | $97.81 | 1,736,776 |
2020-09-04 | $105.36 | $107.10 | $97.71 | $104.15 | $102.64 | 2,535,580 |
2020-09-03 | $110.41 | $110.74 | $105.28 | $106.63 | $105.08 | 1,693,324 |
2020-09-02 | $117.24 | $117.24 | $111.23 | $114.47 | $112.81 | 1,454,852 |
2020-09-01 | $113.83 | $115.70 | $113.29 | $115.45 | $113.77 | 898,277 |
2020-08-31 | $110.81 | $112.89 | $110.36 | $112.47 | $110.84 | 831,020 |
2020-08-28 | $109.92 | $111.16 | $109.62 | $110.30 | $108.70 | 545,176 |
2020-08-27 | $109.65 | $110.17 | $107.80 | $109.10 | $107.52 | 744,141 |
2020-08-26 | $106.43 | $109.56 | $106.40 | $109.26 | $107.67 | 657,349 |
2020-08-25 | $104.42 | $105.70 | $103.58 | $105.58 | $104.05 | 422,003 |
2020-08-24 | $107.05 | $107.05 | $103.61 | $104.63 | $103.11 | 653,967 |
2020-08-21 | $105.79 | $106.14 | $104.84 | $105.04 | $103.51 | 481,160 |
2020-08-20 | $102.69 | $105.49 | $102.45 | $105.23 | $103.70 | 548,411 |
2020-08-19 | $103.47 | $104.30 | $102.68 | $103.10 | $101.60 | 447,681 |
2020-08-18 | $103.68 | $103.89 | $102.39 | $103.47 | $101.97 | 523,319 |
2020-08-17 | $100.22 | $102.38 | $100.11 | $102.26 | $100.77 | 411,067 |
2020-08-14 | $100.37 | $100.41 | $98.69 | $99.03 | $97.59 | 313,834 |
2020-08-13 | $99.15 | $100.35 | $98.92 | $99.56 | $98.11 | 575,522 |
2020-08-12 | $97.80 | $98.93 | $97.51 | $98.40 | $96.97 | 593,370 |
2020-08-11 | $97.85 | $98.65 | $95.96 | $96.10 | $94.70 | 649,617 |
2020-08-10 | $101.04 | $101.14 | $97.11 | $98.27 | $96.84 | 747,695 |
2020-08-07 | $102.75 | $103.33 | $99.04 | $100.38 | $98.92 | 765,318 |
2020-08-06 | $103.44 | $103.62 | $102.28 | $103.21 | $101.71 | 459,988 |
2020-08-05 | $103.41 | $103.98 | $102.88 | $103.44 | $101.94 | 872,326 |
2020-08-04 | $101.68 | $102.34 | $100.78 | $101.73 | $100.25 | 761,822 |
2020-08-03 | $100.24 | $101.91 | $100.09 | $101.58 | $100.10 | 1,570,226 |
2020-07-31 | $99.93 | $99.94 | $97.86 | $99.49 | $98.04 | 1,197,936 |
2020-07-30 | $96.27 | $98.18 | $95.69 | $97.91 | $96.49 | 399,289 |
2020-07-29 | $96.09 | $97.71 | $95.92 | $97.18 | $95.77 | 351,417 |
2020-07-28 | $96.33 | $97.04 | $95.05 | $95.13 | $93.75 | 356,246 |
2020-07-27 | $95.15 | $96.85 | $94.16 | $96.75 | $95.34 | 425,067 |
2020-07-24 | $93.39 | $94.99 | $91.76 | $93.90 | $92.54 | 758,264 |
2020-07-23 | $98.84 | $99.19 | $94.44 | $95.49 | $94.10 | 698,874 |
2020-07-22 | $98.31 | $99.01 | $97.15 | $97.93 | $96.51 | 400,474 |
2020-07-21 | $100.10 | $100.32 | $97.76 | $98.04 | $96.62 | 588,374 |
2020-07-20 | $94.90 | $99.11 | $94.80 | $98.94 | $97.50 | 622,124 |
2020-07-17 | $94.02 | $94.63 | $93.27 | $94.34 | $92.97 | 351,202 |
2020-07-16 | $93.05 | $94.35 | $92.30 | $93.67 | $92.31 | 357,280 |
2020-07-15 | $95.02 | $95.16 | $92.22 | $94.67 | $93.29 | 805,662 |
2020-07-14 | $92.50 | $94.30 | $89.52 | $93.60 | $92.24 | 1,096,718 |
2020-07-13 | $99.85 | $100.91 | $92.97 | $93.24 | $91.89 | 1,453,506 |
2020-07-10 | $96.68 | $97.41 | $95.26 | $97.36 | $95.95 | 512,169 |
2020-07-09 | $97.01 | $97.25 | $94.40 | $96.65 | $95.25 | 962,200 |
2020-07-08 | $94.13 | $95.85 | $94.00 | $95.79 | $94.40 | 837,628 |
2020-07-07 | $92.71 | $94.60 | $92.00 | $92.77 | $91.42 | 750,725 |
2020-07-06 | $91.52 | $93.61 | $91.07 | $92.29 | $90.95 | 1,074,880 |
2020-07-02 | $89.94 | $89.95 | $88.80 | $88.94 | $87.65 | 1,177,567 |
2020-07-01 | $85.16 | $88.27 | $85.10 | $87.84 | $86.56 | 1,370,978 |
2020-06-30 | $83.00 | $85.06 | $82.86 | $84.85 | $83.62 | 861,545 |
2020-06-29 | $82.94 | $82.97 | $80.72 | $82.85 | $81.65 | 388,289 |
2020-06-26 | $84.43 | $84.98 | $82.31 | $82.94 | $81.74 | 536,246 |
2020-06-25 | $82.91 | $84.40 | $82.49 | $84.40 | $83.17 | 380,084 |
2020-06-24 | $84.99 | $85.87 | $82.03 | $83.03 | $81.82 | 551,641 |
2020-06-23 | $86.19 | $86.66 | $85.33 | $85.65 | $84.41 | 505,010 |
2020-06-22 | $84.17 | $85.50 | $84.17 | $85.30 | $84.06 | 542,695 |
2020-06-19 | $84.76 | $85.11 | $83.30 | $83.79 | $82.57 | 512,672 |
2020-06-18 | $82.00 | $83.51 | $81.98 | $83.47 | $82.26 | 393,839 |
2020-06-17 | $81.77 | $82.74 | $81.39 | $81.98 | $80.79 | 599,221 |
2020-06-16 | $81.26 | $81.32 | $79.21 | $81.23 | $80.05 | 548,215 |
2020-06-15 | $75.15 | $79.20 | $74.87 | $79.20 | $78.05 | 541,624 |
2020-06-12 | $78.24 | $78.58 | $75.07 | $76.78 | $75.66 | 586,962 |
2020-06-11 | $78.40 | $79.57 | $75.98 | $76.12 | $75.01 | 861,063 |
2020-06-10 | $80.61 | $81.23 | $79.53 | $80.87 | $79.70 | 366,243 |
2020-06-09 | $78.99 | $80.12 | $78.28 | $79.36 | $78.21 | 373,454 |
2020-06-08 | $78.00 | $79.31 | $77.89 | $79.26 | $78.11 | 436,355 |
2020-06-05 | $77.27 | $77.72 | $76.34 | $77.53 | $76.40 | 319,986 |
2020-06-04 | $77.90 | $78.49 | $75.97 | $76.55 | $75.44 | 407,434 |
2020-06-03 | $77.90 | $78.39 | $77.35 | $78.09 | $76.96 | 338,719 |
2020-06-02 | $77.34 | $77.85 | $76.13 | $77.49 | $76.36 | 336,611 |
2020-06-01 | $75.22 | $77.04 | $75.22 | $76.91 | $75.79 | 472,029 |
2020-05-29 | $73.54 | $75.26 | $73.43 | $75.09 | $74.00 | 282,216 |
2020-05-28 | $73.36 | $74.83 | $72.88 | $73.40 | $72.33 | 279,480 |
2020-05-27 | $74.00 | $74.00 | $70.45 | $73.57 | $72.50 | 525,018 |
2020-05-26 | $75.86 | $75.86 | $73.83 | $74.01 | $72.93 | 420,499 |
2020-05-22 | $73.63 | $74.25 | $72.96 | $74.12 | $73.04 | 271,122 |
2020-05-21 | $73.94 | $74.16 | $72.38 | $73.66 | $72.59 | 399,657 |
2020-05-20 | $73.74 | $74.41 | $73.30 | $74.13 | $73.05 | 416,248 |
2020-05-19 | $72.02 | $73.64 | $72.02 | $72.49 | $71.44 | 376,330 |
2020-05-18 | $72.94 | $73.29 | $71.64 | $71.83 | $70.79 | 393,500 |
2020-05-15 | $69.33 | $71.24 | $69.16 | $71.01 | $69.98 | 250,346 |
2020-05-14 | $68.24 | $70.14 | $67.27 | $70.05 | $69.03 | 274,407 |
2020-05-13 | $70.70 | $71.16 | $67.45 | $69.02 | $68.02 | 440,229 |
2020-05-12 | $72.23 | $72.62 | $70.41 | $70.42 | $69.40 | 310,316 |
2020-05-11 | $70.85 | $72.20 | $70.43 | $71.74 | $70.70 | 362,134 |
2020-05-08 | $70.50 | $71.92 | $69.60 | $71.54 | $70.50 | 430,440 |
2020-05-07 | $68.08 | $70.32 | $68.04 | $70.00 | $68.98 | 333,082 |
2020-05-06 | $66.27 | $67.43 | $65.91 | $66.79 | $65.82 | 351,134 |
2020-05-05 | $65.97 | $66.94 | $65.58 | $65.94 | $64.98 | 248,782 |
2020-05-04 | $62.11 | $64.94 | $62.11 | $64.93 | $63.99 | 233,019 |
2020-05-01 | $63.72 | $64.56 | $62.33 | $62.89 | $61.98 | 329,523 |
2020-04-30 | $66.76 | $67.36 | $65.29 | $65.69 | $64.74 | 231,491 |
2020-04-29 | $64.50 | $66.54 | $64.09 | $66.30 | $65.34 | 282,460 |
2020-04-28 | $65.79 | $65.80 | $62.59 | $63.01 | $62.09 | 298,651 |
2020-04-27 | $63.96 | $65.15 | $63.74 | $64.96 | $64.02 | 263,529 |
2020-04-24 | $61.93 | $63.06 | $61.37 | $62.93 | $62.02 | 178,778 |
2020-04-23 | $62.19 | $63.00 | $61.63 | $61.69 | $60.79 | 188,509 |
2020-04-22 | $61.13 | $62.32 | $60.65 | $62.11 | $61.21 | 236,535 |
2020-04-21 | $61.00 | $61.32 | $58.37 | $59.34 | $58.48 | 294,719 |
2020-04-20 | $61.39 | $63.25 | $61.00 | $62.09 | $61.19 | 309,430 |
2020-04-17 | $62.25 | $62.25 | $61.20 | $61.92 | $61.02 | 338,536 |
2020-04-16 | $60.35 | $61.70 | $59.80 | $60.95 | $60.06 | 299,615 |
2020-04-15 | $59.66 | $60.23 | $58.75 | $59.93 | $59.06 | 279,990 |
2020-04-14 | $59.25 | $60.88 | $59.11 | $60.31 | $59.43 | 371,815 |
2020-04-13 | $56.61 | $57.49 | $55.41 | $57.42 | $56.59 | 201,672 |
2020-04-09 | $56.32 | $57.68 | $55.86 | $56.46 | $55.64 | 344,417 |
2020-04-08 | $54.23 | $55.50 | $53.79 | $55.28 | $54.48 | 228,556 |
2020-04-07 | $54.84 | $55.11 | $52.75 | $53.27 | $52.50 | 186,251 |
2020-04-06 | $50.52 | $52.71 | $49.94 | $52.63 | $51.87 | 152,232 |
2020-04-03 | $49.40 | $49.84 | $47.59 | $48.10 | $47.40 | 183,474 |
2020-04-02 | $48.77 | $50.39 | $48.12 | $48.96 | $48.25 | 206,760 |
2020-04-01 | $50.97 | $51.12 | $48.75 | $49.12 | $48.41 | 317,122 |
2020-03-31 | $53.31 | $54.53 | $52.09 | $52.73 | $51.96 | 198,823 |
2020-03-30 | $52.97 | $53.64 | $52.21 | $53.51 | $52.74 | 348,169 |
2020-03-27 | $53.35 | $53.92 | $52.16 | $52.76 | $51.99 | 257,951 |
2020-03-26 | $53.30 | $55.19 | $53.01 | $54.98 | $54.18 | 712,095 |
2020-03-25 | $52.84 | $55.17 | $51.59 | $52.84 | $52.07 | 345,142 |
2020-03-24 | $50.36 | $52.20 | $49.89 | $51.74 | $50.99 | 323,805 |
2020-03-23 | $46.38 | $47.65 | $44.79 | $47.15 | $46.47 | 194,934 |
2020-03-20 | $47.81 | $49.63 | $45.89 | $45.96 | $45.29 | 205,027 |
2020-03-19 | $42.93 | $47.37 | $42.21 | $46.43 | $45.76 | 200,184 |
2020-03-18 | $43.69 | $45.06 | $40.50 | $42.71 | $42.09 | 193,898 |
2020-03-17 | $45.60 | $47.81 | $42.67 | $46.51 | $45.83 | 226,554 |
2020-03-16 | $45.71 | $48.27 | $44.23 | $44.34 | $43.70 | 245,905 |
2020-03-13 | $52.50 | $53.09 | $48.17 | $52.23 | $51.47 | 295,115 |
2020-03-12 | $51.31 | $52.82 | $49.63 | $49.74 | $49.02 | 445,789 |
2020-03-11 | $58.18 | $58.67 | $55.02 | $56.06 | $55.25 | 212,922 |
2020-03-10 | $59.21 | $59.49 | $56.38 | $59.44 | $58.58 | 225,803 |
2020-03-09 | $56.24 | $58.79 | $55.37 | $56.78 | $55.96 | 295,150 |
2020-03-06 | $61.87 | $62.52 | $60.54 | $61.86 | $60.96 | 258,375 |
2020-03-05 | $63.72 | $65.11 | $63.24 | $63.78 | $62.85 | 177,645 |
2020-03-04 | $64.62 | $65.24 | $63.50 | $65.20 | $64.25 | 174,719 |
2020-03-03 | $65.59 | $66.15 | $62.34 | $63.44 | $62.52 | 410,299 |
2020-03-02 | $64.28 | $65.00 | $62.58 | $64.98 | $64.04 | 557,244 |
2020-02-28 | $59.83 | $63.30 | $59.65 | $63.13 | $62.21 | 359,178 |
2020-02-27 | $62.85 | $65.07 | $61.60 | $62.27 | $61.37 | 429,440 |
2020-02-26 | $64.94 | $66.00 | $63.90 | $64.32 | $63.39 | 266,438 |
2020-02-25 | $67.41 | $67.84 | $64.44 | $64.85 | $63.91 | 344,134 |
2020-02-24 | $65.88 | $67.39 | $65.29 | $66.83 | $65.86 | 415,535 |
2020-02-21 | $71.21 | $71.25 | $69.38 | $69.92 | $68.90 | 304,664 |
2020-02-20 | $72.00 | $72.60 | $70.10 | $71.60 | $70.56 | 261,131 |
2020-02-19 | $71.74 | $72.34 | $71.55 | $71.97 | $70.92 | 309,916 |
2020-02-18 | $70.42 | $70.83 | $70.01 | $70.83 | $69.80 | 243,735 |
2020-02-14 | $70.15 | $70.67 | $69.86 | $70.04 | $69.02 | 248,689 |
2020-02-13 | $68.80 | $70.39 | $68.72 | $69.91 | $68.89 | 172,912 |
2020-02-12 | $69.28 | $69.54 | $68.86 | $69.46 | $68.45 | 225,917 |
2020-02-11 | $68.53 | $69.25 | $68.15 | $68.69 | $67.69 | 239,744 |
2020-02-10 | $67.25 | $68.10 | $67.20 | $68.00 | $67.01 | 188,552 |
2020-02-07 | $66.91 | $67.48 | $66.81 | $67.06 | $66.09 | 192,135 |
2020-02-06 | $66.52 | $67.71 | $66.05 | $67.08 | $66.11 | 277,006 |
2020-02-05 | $69.00 | $69.00 | $65.95 | $66.22 | $65.26 | 395,991 |
2020-02-04 | $67.75 | $69.31 | $67.08 | $68.50 | $67.50 | 477,132 |
2020-02-03 | $63.62 | $65.87 | $63.62 | $65.83 | $64.87 | 286,713 |
2020-01-31 | $64.26 | $64.26 | $62.70 | $63.17 | $62.25 | 134,498 |
2020-01-30 | $63.32 | $64.23 | $63.19 | $64.22 | $63.29 | 103,848 |
2020-01-29 | $63.69 | $63.86 | $63.04 | $63.52 | $62.60 | 81,220 |
2020-01-28 | $62.56 | $63.44 | $62.34 | $63.33 | $62.41 | 158,215 |
2020-01-27 | $61.30 | $62.37 | $60.65 | $61.97 | $61.07 | 190,884 |
2020-01-24 | $64.29 | $64.49 | $62.64 | $63.31 | $62.39 | 132,199 |
2020-01-23 | $63.09 | $63.91 | $62.75 | $63.77 | $62.84 | 107,052 |
2020-01-22 | $63.73 | $64.29 | $63.25 | $63.41 | $62.49 | 123,983 |
2020-01-21 | $63.17 | $63.54 | $62.95 | $63.17 | $62.25 | 82,800 |
2020-01-17 | $63.35 | $63.43 | $63.00 | $63.17 | $62.25 | 79,329 |
2020-01-16 | $62.80 | $63.08 | $62.48 | $63.08 | $62.16 | 73,433 |
2020-01-15 | $62.76 | $63.37 | $62.51 | $62.64 | $61.73 | 120,387 |
2020-01-14 | $62.78 | $63.12 | $62.16 | $62.67 | $61.76 | 105,057 |
2020-01-13 | $61.59 | $62.66 | $61.59 | $62.58 | $61.67 | 114,741 |
2020-01-10 | $61.65 | $61.65 | $60.86 | $61.06 | $60.17 | 69,211 |
2020-01-09 | $61.48 | $61.65 | $60.76 | $61.28 | $60.39 | 119,729 |
2020-01-08 | $60.17 | $61.30 | $60.10 | $60.99 | $60.10 | 94,968 |
2020-01-07 | $59.60 | $60.24 | $59.49 | $60.06 | $59.19 | 121,293 |
2020-01-06 | $58.09 | $59.34 | $57.95 | $59.27 | $58.41 | 207,756 |
2020-01-03 | $58.24 | $58.92 | $58.24 | $58.60 | $57.75 | 522,937 |
2020-01-02 | $58.04 | $58.89 | $58.04 | $58.86 | $58.00 | 763,219 |
2019-12-31 | $57.01 | $57.68 | $56.81 | $57.59 | $56.75 | 902,913 |
2019-12-30 | $58.63 | $58.63 | $57.21 | $57.40 | $56.57 | 114,826 |
2019-12-27 | $59.34 | $59.34 | $58.52 | $58.63 | $57.78 | 61,407 |
2019-12-26 | $58.80 | $59.15 | $58.80 | $58.99 | $58.13 | 72,828 |
2019-12-24 | $58.27 | $58.56 | $58.16 | $58.54 | $57.68 | 24,923 |
2019-12-23 | $57.98 | $58.47 | $57.81 | $58.26 | $57.41 | 96,810 |
2019-12-20 | $57.80 | $57.99 | $57.59 | $57.72 | $56.88 | 80,643 |
2019-12-19 | $57.02 | $57.57 | $57.02 | $57.55 | $56.71 | 88,728 |
2019-12-18 | $56.45 | $57.16 | $56.44 | $56.95 | $56.12 | 88,430 |
2019-12-17 | $56.54 | $56.54 | $56.14 | $56.32 | $55.50 | 36,979 |
2019-12-16 | $55.60 | $56.61 | $55.60 | $56.46 | $55.64 | 127,691 |
2019-12-13 | $55.33 | $55.93 | $55.14 | $55.16 | $54.36 | 39,643 |
2019-12-12 | $55.17 | $55.60 | $54.94 | $55.33 | $54.53 | 49,654 |
2019-12-11 | $55.22 | $55.22 | $54.89 | $55.10 | $54.30 | 59,956 |
2019-12-10 | $55.30 | $55.35 | $54.92 | $55.05 | $54.25 | 64,876 |
2019-12-09 | $55.21 | $55.69 | $55.14 | $55.16 | $54.36 | 39,549 |
2019-12-06 | $55.39 | $55.59 | $55.24 | $55.35 | $54.55 | 113,932 |
2019-12-05 | $54.84 | $54.97 | $54.49 | $54.86 | $54.06 | 31,442 |
2019-12-04 | $54.77 | $54.90 | $54.54 | $54.77 | $53.97 | 108,394 |
2019-12-03 | $53.64 | $54.55 | $53.31 | $54.53 | $53.74 | 113,390 |
2019-12-02 | $55.94 | $55.94 | $54.12 | $54.46 | $53.67 | 353,017 |
2019-11-29 | $56.35 | $56.35 | $56.11 | $56.20 | $55.38 | 18,733 |
2019-11-27 | $56.34 | $56.51 | $56.19 | $56.43 | $55.61 | 50,748 |
2019-11-26 | $55.91 | $56.16 | $55.79 | $56.16 | $55.34 | 92,088 |
2019-11-25 | $55.19 | $56.00 | $55.16 | $55.94 | $55.13 | 54,015 |
2019-11-22 | $54.74 | $54.85 | $54.19 | $54.84 | $54.04 | 76,096 |
2019-11-21 | $54.65 | $54.95 | $54.40 | $54.54 | $53.75 | 41,480 |
2019-11-20 | $54.29 | $54.94 | $53.98 | $54.53 | $53.74 | 58,681 |
2019-11-19 | $54.56 | $54.81 | $54.06 | $54.69 | $53.90 | 74,454 |
2019-11-18 | $54.43 | $54.70 | $54.12 | $54.47 | $53.68 | 74,810 |
2019-11-15 | $54.00 | $54.35 | $53.86 | $54.27 | $53.48 | 68,054 |
2019-11-14 | $53.26 | $53.76 | $53.20 | $53.65 | $52.87 | 36,845 |
2019-11-13 | $53.40 | $53.54 | $53.15 | $53.42 | $52.64 | 50,194 |
2019-11-12 | $53.40 | $53.83 | $53.22 | $53.51 | $52.73 | 51,150 |
2019-11-11 | $52.57 | $53.55 | $52.57 | $53.44 | $52.66 | 107,768 |
2019-11-08 | $52.38 | $52.93 | $52.27 | $52.88 | $52.11 | 35,433 |
2019-11-07 | $52.33 | $53.09 | $52.12 | $52.34 | $51.58 | 52,807 |
2019-11-06 | $52.20 | $52.40 | $51.96 | $52.23 | $51.47 | 128,323 |
2019-11-05 | $52.70 | $52.71 | $52.19 | $52.19 | $51.43 | 104,654 |
2019-11-04 | $52.42 | $52.72 | $52.30 | $52.60 | $51.84 | 625,181 |
2019-11-01 | $51.60 | $51.94 | $51.47 | $51.92 | $51.17 | 1,935,261 |
2019-10-31 | $51.61 | $51.71 | $50.90 | $51.47 | $50.72 | 222,354 |
2019-10-30 | $51.39 | $51.64 | $51.17 | $51.50 | $50.75 | 48,744 |
2019-10-29 | $52.00 | $52.00 | $51.35 | $51.36 | $50.61 | 39,843 |
2019-10-28 | $51.90 | $52.73 | $51.90 | $52.54 | $51.78 | 58,038 |
2019-10-25 | $49.98 | $51.64 | $49.98 | $51.61 | $50.86 | 73,207 |
2019-10-24 | $49.69 | $50.33 | $49.64 | $50.31 | $49.58 | 37,795 |
2019-10-23 | $48.85 | $49.34 | $48.60 | $48.75 | $48.04 | 26,722 |
2019-10-22 | $49.83 | $49.95 | $49.00 | $49.03 | $48.32 | 27,663 |
2019-10-21 | $49.26 | $49.80 | $49.21 | $49.75 | $49.03 | 59,113 |
2019-10-18 | $50.35 | $50.41 | $48.46 | $49.05 | $48.34 | 31,305 |
2019-10-17 | $50.17 | $50.45 | $50.17 | $50.41 | $49.68 | 41,298 |
2019-10-16 | $50.34 | $50.34 | $49.77 | $49.93 | $49.20 | 112,916 |
2019-10-15 | $49.71 | $50.76 | $49.71 | $50.63 | $49.89 | 94,189 |
2019-10-14 | $49.20 | $49.71 | $49.20 | $49.61 | $48.89 | 58,953 |
2019-10-11 | $49.21 | $49.82 | $49.21 | $49.30 | $48.58 | 57,694 |
2019-10-10 | $48.25 | $48.75 | $48.10 | $48.45 | $47.75 | 37,575 |
2019-10-09 | $47.81 | $48.47 | $47.81 | $48.29 | $47.59 | 43,450 |
2019-10-08 | $47.95 | $48.15 | $47.47 | $47.47 | $46.78 | 54,447 |
2019-10-07 | $48.43 | $48.93 | $48.17 | $48.66 | $47.95 | 19,033 |
2019-10-04 | $48.10 | $48.60 | $47.83 | $48.60 | $47.89 | 45,684 |
2019-10-03 | $47.21 | $48.05 | $46.37 | $48.05 | $47.35 | 50,965 |
2019-10-02 | $47.73 | $47.73 | $47.00 | $47.46 | $46.77 | 76,010 |
2019-10-01 | $48.77 | $48.98 | $48.20 | $48.22 | $47.52 | 42,326 |
2019-09-30 | $48.38 | $48.75 | $48.16 | $48.67 | $47.96 | 53,444 |
2019-09-27 | $49.16 | $49.41 | $47.81 | $48.24 | $47.54 | 75,289 |
2019-09-26 | $49.00 | $49.26 | $48.46 | $49.20 | $48.49 | 38,063 |
2019-09-25 | $48.03 | $48.90 | $47.50 | $48.83 | $48.12 | 68,134 |
2019-09-24 | $49.94 | $49.94 | $47.98 | $48.16 | $47.46 | 44,601 |
2019-09-23 | $49.88 | $50.03 | $49.62 | $49.81 | $49.09 | 23,506 |
2019-09-20 | $50.75 | $50.76 | $49.70 | $50.06 | $49.33 | 27,396 |
2019-09-19 | $50.84 | $51.30 | $50.72 | $50.78 | $50.04 | 27,384 |
2019-09-18 | $51.21 | $51.25 | $50.23 | $50.86 | $50.12 | 58,400 |
2019-09-17 | $51.07 | $51.46 | $51.05 | $51.46 | $50.71 | 25,025 |
2019-09-16 | $50.78 | $51.25 | $50.60 | $51.12 | $50.38 | 43,076 |
2019-09-13 | $51.37 | $51.48 | $50.99 | $51.22 | $50.48 | 28,678 |
2019-09-12 | $51.70 | $51.99 | $51.38 | $51.43 | $50.68 | 47,638 |
2019-09-11 | $50.69 | $51.44 | $50.54 | $51.33 | $50.58 | 46,286 |
2019-09-10 | $50.21 | $50.67 | $49.81 | $50.56 | $49.83 | 36,073 |
2019-09-09 | $50.95 | $51.10 | $50.05 | $50.45 | $49.72 | 48,413 |
2019-09-06 | $51.19 | $51.23 | $50.72 | $50.75 | $50.01 | 44,373 |
2019-09-05 | $50.30 | $51.08 | $50.30 | $51.05 | $50.31 | 118,635 |
2019-09-04 | $49.67 | $49.96 | $49.67 | $49.73 | $49.01 | 104,945 |
2019-09-03 | $49.47 | $50.11 | $49.12 | $49.29 | $48.57 | 198,978 |
2019-08-30 | $50.30 | $50.52 | $49.49 | $49.86 | $49.14 | 64,895 |
2019-08-29 | $49.38 | $50.13 | $49.38 | $49.94 | $49.21 | 38,013 |
2019-08-28 | $48.64 | $48.99 | $48.25 | $48.72 | $48.01 | 41,291 |
2019-08-27 | $49.43 | $49.67 | $48.41 | $48.85 | $48.14 | 52,317 |
2019-08-26 | $49.20 | $49.26 | $48.82 | $49.18 | $48.47 | 34,184 |
2019-08-23 | $49.80 | $50.43 | $48.58 | $48.66 | $47.95 | 52,123 |
2019-08-22 | $50.57 | $50.69 | $49.69 | $50.19 | $49.46 | 41,810 |
2019-08-21 | $50.35 | $50.81 | $50.31 | $50.58 | $49.85 | 75,991 |
2019-08-20 | $49.82 | $50.16 | $49.70 | $49.91 | $49.18 | 36,463 |
2019-08-19 | $49.67 | $50.02 | $49.50 | $49.97 | $49.24 | 143,549 |
2019-08-16 | $48.29 | $49.00 | $48.29 | $48.93 | $48.22 | 153,137 |
2019-08-15 | $48.14 | $48.25 | $47.42 | $47.74 | $47.05 | 100,467 |
2019-08-14 | $48.85 | $48.85 | $47.59 | $47.89 | $47.19 | 93,763 |
2019-08-13 | $49.03 | $50.18 | $48.88 | $49.96 | $49.23 | 62,952 |
2019-08-12 | $49.63 | $49.63 | $48.92 | $49.03 | $48.32 | 45,082 |
2019-08-09 | $50.56 | $50.82 | $49.93 | $50.12 | $49.39 | 35,684 |
2019-08-08 | $50.00 | $50.85 | $49.68 | $50.85 | $50.11 | 42,939 |
2019-08-07 | $48.39 | $49.68 | $48.39 | $49.68 | $48.96 | 39,194 |
2019-08-06 | $49.18 | $49.61 | $48.40 | $48.92 | $48.21 | 75,393 |
2019-08-05 | $49.19 | $49.19 | $48.06 | $48.52 | $47.82 | 141,950 |
2019-08-02 | $51.25 | $51.31 | $50.18 | $50.68 | $49.94 | 75,158 |
2019-08-01 | $52.34 | $53.34 | $51.45 | $51.99 | $51.23 | 49,375 |
2019-07-31 | $53.00 | $53.19 | $51.63 | $52.48 | $51.72 | 77,832 |
2019-07-30 | $53.28 | $53.80 | $53.00 | $53.66 | $52.88 | 61,108 |
2019-07-29 | $53.96 | $54.12 | $52.96 | $53.70 | $52.92 | 51,418 |
2019-07-26 | $53.75 | $54.19 | $53.75 | $54.04 | $53.25 | 35,439 |
2019-07-25 | $54.00 | $54.00 | $53.29 | $53.32 | $52.55 | 54,535 |
2019-07-24 | $53.79 | $54.81 | $53.78 | $54.81 | $54.01 | 42,910 |
2019-07-23 | $54.10 | $54.10 | $53.40 | $54.00 | $53.22 | 56,296 |
2019-07-22 | $53.68 | $54.15 | $53.68 | $53.81 | $53.03 | 36,834 |
2019-07-19 | $54.29 | $54.35 | $53.60 | $53.60 | $52.82 | 45,418 |
2019-07-18 | $53.70 | $54.14 | $53.58 | $53.99 | $53.21 | 35,472 |
2019-07-17 | $54.11 | $54.52 | $54.11 | $54.13 | $53.34 | 40,779 |
2019-07-16 | $54.58 | $54.58 | $53.88 | $54.02 | $53.24 | 28,095 |
2019-07-15 | $54.18 | $54.61 | $54.00 | $54.54 | $53.75 | 51,575 |
2019-07-12 | $53.93 | $54.17 | $53.90 | $54.17 | $53.38 | 100,731 |
2019-07-11 | $53.74 | $54.05 | $53.59 | $53.76 | $52.98 | 41,860 |
2019-07-10 | $53.75 | $54.12 | $53.50 | $53.63 | $52.85 | 108,142 |
2019-07-09 | $52.09 | $53.38 | $52.09 | $53.34 | $52.57 | 80,363 |
2019-07-08 | $52.47 | $52.48 | $52.12 | $52.35 | $51.59 | 35,628 |
2019-07-05 | $52.50 | $52.85 | $52.09 | $52.75 | $51.98 | 78,409 |
2019-07-03 | $52.88 | $53.00 | $52.70 | $52.85 | $52.08 | 29,753 |
2019-07-02 | $52.35 | $52.48 | $52.14 | $52.42 | $51.66 | 52,275 |
2019-07-01 | $53.06 | $53.15 | $52.37 | $52.48 | $51.72 | 133,240 |
2019-06-28 | $51.46 | $52.03 | $51.40 | $52.01 | $51.25 | 49,569 |
2019-06-27 | $51.00 | $51.45 | $50.84 | $51.37 | $50.62 | 40,459 |
2019-06-26 | $50.69 | $51.33 | $50.69 | $50.84 | $50.10 | 42,720 |
2019-06-25 | $51.27 | $51.47 | $50.09 | $50.12 | $49.39 | 72,921 |
2019-06-24 | $51.58 | $51.81 | $51.25 | $51.29 | $50.54 | 54,481 |
2019-06-21 | $51.72 | $51.90 | $51.31 | $51.42 | $50.67 | 60,370 |
2019-06-20 | $52.00 | $52.43 | $51.40 | $51.83 | $51.08 | 75,028 |
2019-06-19 | $51.13 | $51.49 | $50.83 | $51.49 | $50.74 | 32,770 |
2019-06-18 | $51.00 | $51.73 | $51.00 | $51.04 | $50.30 | 71,862 |
2019-06-17 | $49.60 | $50.60 | $49.55 | $50.42 | $49.69 | 104,077 |
2019-06-14 | $49.77 | $49.77 | $49.26 | $49.54 | $48.82 | 79,483 |
2019-06-13 | $49.81 | $50.07 | $49.69 | $50.05 | $49.32 | 42,047 |
2019-06-12 | $49.73 | $49.86 | $49.33 | $49.59 | $48.87 | 32,919 |
2019-06-11 | $50.53 | $50.60 | $49.45 | $49.82 | $49.10 | 45,964 |
2019-06-10 | $49.88 | $50.73 | $49.84 | $49.87 | $49.15 | 313,221 |
2019-06-07 | $48.74 | $49.51 | $48.74 | $49.26 | $48.54 | 70,850 |
2019-06-06 | $48.23 | $48.65 | $47.94 | $48.50 | $47.80 | 88,531 |
2019-06-05 | $48.45 | $48.66 | $47.61 | $48.46 | $47.76 | 104,230 |
2019-06-04 | $46.89 | $48.06 | $46.71 | $48.06 | $47.36 | 275,370 |
2019-06-03 | $47.59 | $47.88 | $45.96 | $46.29 | $45.62 | 485,031 |
2019-05-31 | $47.75 | $48.05 | $47.51 | $47.59 | $46.90 | 159,613 |
2019-05-30 | $48.90 | $49.11 | $48.51 | $48.73 | $48.02 | 39,285 |
2019-05-29 | $48.83 | $49.05 | $48.22 | $48.71 | $48.00 | 142,618 |
2019-05-28 | $49.28 | $49.78 | $49.06 | $49.13 | $48.42 | 57,316 |
2019-05-24 | $49.50 | $49.67 | $49.04 | $49.07 | $48.36 | 102,635 |
2019-05-23 | $49.75 | $49.83 | $48.62 | $49.05 | $48.34 | 138,292 |
2019-05-22 | $50.61 | $51.04 | $50.38 | $50.38 | $49.65 | 320,962 |
2019-05-21 | $50.24 | $50.92 | $50.24 | $50.81 | $50.07 | 68,203 |
2019-05-20 | $50.11 | $50.36 | $49.62 | $49.98 | $49.25 | 128,634 |
2019-05-17 | $51.58 | $51.89 | $50.88 | $50.97 | $50.23 | 134,895 |
2019-05-16 | $52.05 | $52.89 | $51.94 | $52.41 | $51.65 | 67,496 |
2019-05-15 | $50.79 | $52.07 | $50.79 | $51.99 | $51.23 | 70,409 |
2019-05-14 | $50.52 | $51.50 | $50.40 | $51.15 | $50.41 | 79,817 |
2019-05-13 | $51.07 | $51.31 | $50.08 | $50.13 | $49.40 | 201,726 |
2019-05-10 | $52.27 | $52.69 | $51.33 | $52.44 | $51.68 | 73,452 |
2019-05-09 | $52.00 | $52.64 | $51.06 | $52.36 | $51.60 | 162,715 |
2019-05-08 | $52.43 | $53.25 | $52.43 | $52.78 | $52.01 | 160,031 |
2019-05-07 | $53.70 | $53.96 | $52.24 | $52.74 | $51.97 | 109,321 |
2019-05-06 | $52.81 | $54.34 | $52.38 | $54.26 | $53.47 | 98,427 |
2019-05-03 | $53.41 | $54.29 | $53.29 | $54.28 | $53.49 | 177,901 |
2019-05-02 | $53.05 | $53.33 | $52.39 | $53.10 | $52.33 | 100,198 |
2019-05-01 | $53.75 | $54.11 | $53.26 | $53.30 | $52.53 | 105,780 |
2019-04-30 | $53.17 | $53.67 | $52.91 | $53.37 | $52.59 | 75,013 |
2019-04-29 | $53.01 | $53.54 | $53.01 | $53.35 | $52.58 | 50,922 |
2019-04-26 | $53.04 | $53.12 | $52.50 | $52.96 | $52.19 | 97,386 |
2019-04-25 | $53.56 | $53.56 | $52.76 | $53.05 | $52.28 | 50,609 |
2019-04-24 | $54.20 | $54.20 | $53.57 | $53.62 | $52.84 | 65,699 |
2019-04-23 | $53.24 | $54.34 | $53.24 | $54.18 | $53.39 | 106,066 |
2019-04-22 | $52.36 | $53.09 | $52.36 | $53.03 | $52.26 | 81,112 |
2019-04-18 | $52.81 | $52.81 | $52.17 | $52.63 | $51.87 | 60,218 |
2019-04-17 | $53.75 | $53.75 | $52.58 | $52.80 | $52.03 | 115,466 |
2019-04-16 | $53.12 | $53.50 | $53.04 | $53.34 | $52.57 | 146,811 |
2019-04-15 | $53.25 | $53.32 | $52.50 | $52.82 | $52.05 | 60,879 |
2019-04-12 | $53.71 | $53.71 | $53.23 | $53.29 | $52.52 | 74,188 |
2019-04-11 | $53.71 | $53.71 | $53.21 | $53.33 | $52.56 | 163,863 |
2019-04-10 | $53.35 | $53.80 | $53.35 | $53.75 | $52.97 | 72,932 |
2019-04-09 | $53.45 | $53.62 | $53.18 | $53.18 | $52.41 | 52,062 |
2019-04-08 | $53.43 | $53.69 | $53.20 | $53.59 | $52.81 | 88,185 |
2019-04-05 | $53.09 | $53.50 | $53.09 | $53.43 | $52.65 | 75,178 |
2019-04-04 | $53.29 | $53.38 | $52.28 | $52.81 | $52.04 | 105,905 |
2019-04-03 | $53.13 | $54.04 | $53.13 | $53.62 | $52.84 | 116,219 |
2019-04-02 | $52.72 | $52.87 | $52.50 | $52.80 | $52.03 | 62,566 |
2019-04-01 | $52.49 | $52.74 | $52.15 | $52.69 | $51.92 | 120,244 |
2019-03-29 | $51.62 | $51.87 | $51.43 | $51.81 | $51.06 | 124,098 |
2019-03-28 | $50.77 | $51.25 | $50.53 | $51.14 | $50.40 | 35,770 |
2019-03-27 | $51.30 | $51.56 | $50.03 | $50.59 | $49.86 | 71,670 |
2019-03-26 | $51.79 | $52.02 | $50.94 | $51.30 | $50.55 | 69,095 |
2019-03-25 | $51.04 | $51.35 | $50.59 | $51.19 | $50.45 | 108,412 |
2019-03-22 | $52.71 | $52.96 | $51.31 | $51.35 | $50.60 | 114,684 |
2019-03-21 | $51.76 | $53.18 | $51.73 | $53.12 | $52.35 | 118,615 |
2019-03-20 | $51.97 | $52.30 | $51.35 | $51.98 | $51.22 | 71,534 |
2019-03-19 | $51.83 | $52.11 | $51.72 | $51.90 | $51.15 | 139,149 |
2019-03-18 | $51.63 | $51.99 | $51.20 | $51.56 | $50.81 | 183,395 |
2019-03-15 | $51.54 | $51.79 | $51.37 | $51.52 | $50.77 | 51,871 |
2019-03-14 | $51.77 | $51.85 | $51.37 | $51.39 | $50.64 | 42,892 |
2019-03-13 | $51.79 | $52.20 | $51.54 | $51.90 | $51.15 | 91,866 |
2019-03-12 | $51.45 | $51.76 | $51.16 | $51.54 | $50.79 | 76,802 |
2019-03-11 | $49.96 | $51.34 | $49.96 | $51.33 | $50.58 | 396,056 |
2019-03-08 | $48.96 | $49.73 | $48.63 | $49.70 | $48.98 | 130,377 |
2019-03-07 | $50.40 | $50.41 | $49.68 | $49.83 | $49.11 | 126,155 |
2019-03-06 | $51.33 | $51.33 | $50.42 | $50.46 | $49.73 | 81,915 |
2019-03-05 | $50.85 | $51.44 | $50.60 | $51.22 | $50.48 | 78,605 |
2019-03-04 | $52.03 | $52.19 | $50.16 | $50.89 | $50.15 | 250,500 |
2019-03-01 | $52.29 | $52.29 | $51.34 | $51.66 | $50.91 | 130,697 |
2019-02-28 | $51.92 | $52.05 | $51.42 | $51.94 | $51.19 | 53,756 |
2019-02-27 | $51.56 | $52.15 | $51.19 | $52.10 | $51.34 | 72,189 |
2019-02-26 | $51.66 | $51.90 | $51.38 | $51.55 | $50.80 | 60,469 |
2019-02-25 | $52.30 | $52.63 | $51.83 | $51.93 | $51.18 | 176,372 |
2019-02-22 | $50.87 | $51.72 | $50.87 | $51.72 | $50.97 | 112,735 |
2019-02-21 | $50.95 | $51.08 | $50.24 | $50.34 | $49.61 | 86,009 |
2019-02-20 | $51.37 | $51.66 | $50.86 | $51.01 | $50.27 | 63,671 |
2019-02-19 | $50.80 | $51.59 | $50.80 | $51.32 | $50.57 | 85,229 |
2019-02-15 | $50.94 | $51.15 | $50.78 | $50.97 | $50.23 | 77,091 |
2019-02-14 | $50.11 | $50.74 | $49.93 | $50.54 | $49.81 | 70,288 |
2019-02-13 | $50.72 | $50.84 | $50.38 | $50.47 | $49.74 | 87,785 |
2019-02-12 | $50.02 | $50.52 | $49.83 | $50.47 | $49.74 | 86,822 |
2019-02-11 | $49.98 | $50.26 | $49.51 | $49.65 | $48.93 | 68,780 |
2019-02-08 | $48.67 | $49.64 | $48.67 | $49.61 | $48.89 | 143,925 |
2019-02-07 | $49.64 | $49.64 | $48.50 | $49.27 | $48.55 | 117,301 |
2019-02-06 | $50.67 | $50.80 | $49.94 | $50.43 | $49.70 | 116,963 |
2019-02-05 | $50.45 | $50.86 | $50.42 | $50.68 | $49.94 | 144,805 |
2019-02-04 | $49.50 | $50.41 | $49.39 | $50.30 | $49.57 | 121,712 |
2019-02-01 | $49.30 | $49.78 | $49.11 | $49.56 | $48.84 | 83,364 |
2019-01-31 | $48.65 | $49.70 | $48.39 | $49.52 | $48.80 | 199,309 |
2019-01-30 | $47.84 | $48.72 | $47.50 | $48.64 | $47.93 | 114,656 |
2019-01-29 | $48.06 | $48.06 | $47.00 | $47.19 | $46.50 | 99,888 |
2019-01-28 | $48.11 | $48.16 | $47.28 | $48.15 | $47.45 | 130,261 |
2019-01-25 | $48.18 | $49.08 | $48.00 | $49.07 | $48.36 | 91,346 |
2019-01-24 | $46.89 | $47.83 | $46.86 | $47.83 | $47.14 | 67,556 |
2019-01-23 | $47.10 | $47.40 | $46.29 | $46.73 | $46.05 | 142,605 |
2019-01-22 | $47.98 | $47.98 | $46.59 | $46.85 | $46.17 | 363,482 |
2019-01-18 | $48.36 | $48.93 | $48.03 | $48.47 | $47.77 | 145,413 |
2019-01-17 | $47.44 | $48.49 | $47.16 | $48.10 | $47.40 | 69,556 |
2019-01-16 | $47.50 | $47.99 | $47.42 | $47.58 | $46.89 | 157,605 |
2019-01-15 | $46.57 | $47.58 | $46.57 | $47.34 | $46.65 | 156,766 |
2019-01-14 | $46.38 | $46.64 | $46.00 | $46.45 | $45.78 | 55,691 |
2019-01-11 | $46.65 | $46.98 | $46.43 | $46.89 | $46.21 | 68,101 |
2019-01-10 | $46.01 | $46.80 | $45.45 | $46.76 | $46.08 | 135,309 |
2019-01-09 | $45.71 | $46.60 | $45.66 | $46.33 | $45.66 | 191,846 |
2019-01-08 | $45.69 | $45.86 | $44.32 | $45.50 | $44.84 | 114,305 |
2019-01-07 | $43.73 | $45.24 | $43.70 | $45.00 | $44.35 | 134,390 |
2019-01-04 | $41.74 | $43.80 | $41.74 | $43.46 | $42.83 | 110,532 |
2019-01-03 | $41.93 | $42.07 | $40.74 | $40.89 | $40.30 | 93,708 |
2019-01-02 | $41.42 | $42.66 | $41.25 | $42.46 | $41.84 | 215,163 |
2018-12-31 | $42.62 | $42.88 | $41.95 | $42.42 | $41.80 | 314,677 |
2018-12-28 | $42.30 | $42.77 | $41.38 | $42.01 | $41.40 | 173,799 |
2018-12-27 | $41.42 | $42.13 | $40.19 | $42.12 | $41.51 | 152,666 |
2018-12-26 | $45.11 | $47.46 | $44.55 | $47.46 | $41.34 | 143,202 |
2018-12-24 | $44.82 | $45.61 | $44.27 | $44.63 | $38.87 | 209,361 |
2018-12-21 | $47.33 | $47.56 | $45.06 | $45.35 | $39.50 | 242,340 |
2018-12-20 | $48.30 | $48.81 | $46.26 | $47.17 | $41.08 | 488,629 |
2018-12-19 | $49.62 | $50.56 | $48.11 | $48.57 | $42.30 | 244,136 |
2018-12-18 | $49.64 | $50.25 | $49.25 | $49.64 | $43.23 | 101,993 |
2018-12-17 | $51.04 | $51.04 | $48.90 | $49.17 | $42.83 | 195,513 |
2018-12-14 | $51.59 | $52.36 | $51.18 | $51.33 | $44.71 | 44,089 |
2018-12-13 | $53.40 | $53.54 | $52.28 | $52.55 | $45.77 | 232,896 |
2018-12-12 | $52.70 | $53.93 | $52.70 | $52.94 | $46.11 | 155,998 |
2018-12-11 | $53.02 | $53.33 | $51.61 | $52.05 | $45.33 | 69,479 |
2018-12-10 | $51.12 | $52.26 | $50.87 | $52.00 | $45.29 | 112,629 |
2018-12-07 | $53.36 | $53.87 | $51.14 | $51.45 | $44.81 | 127,498 |
2018-12-06 | $51.29 | $53.38 | $51.19 | $53.31 | $46.43 | 119,155 |
2018-12-04 | $55.16 | $55.17 | $52.59 | $52.72 | $45.92 | 136,234 |
2018-12-03 | $55.46 | $55.88 | $54.96 | $55.37 | $48.23 | 190,285 |
2018-11-30 | $53.46 | $53.99 | $53.03 | $53.98 | $47.01 | 78,120 |
2018-11-29 | $53.43 | $53.87 | $52.51 | $53.45 | $46.55 | 215,519 |
2018-11-28 | $52.19 | $53.68 | $51.55 | $53.62 | $46.70 | 131,832 |
2018-11-27 | $50.92 | $51.54 | $50.65 | $51.39 | $44.76 | 62,171 |
2018-11-26 | $50.20 | $51.44 | $50.12 | $51.34 | $44.72 | 70,789 |
2018-11-23 | $49.08 | $49.86 | $49.08 | $49.42 | $43.04 | 25,960 |
2018-11-21 | $50.14 | $50.41 | $49.41 | $49.63 | $43.23 | 77,976 |
2018-11-20 | $47.79 | $49.81 | $47.15 | $49.04 | $42.71 | 363,903 |
2018-11-19 | $52.47 | $52.50 | $49.70 | $49.75 | $43.33 | 286,670 |
2018-11-16 | $52.46 | $53.09 | $52.22 | $52.78 | $45.97 | 218,905 |
2018-11-15 | $51.85 | $53.69 | $51.76 | $53.61 | $46.69 | 98,353 |
2018-11-14 | $52.80 | $53.35 | $51.69 | $51.99 | $45.28 | 114,942 |
2018-11-13 | $51.62 | $53.15 | $51.47 | $52.13 | $45.40 | 212,257 |
2018-11-12 | $53.18 | $53.29 | $50.93 | $51.46 | $44.82 | 146,040 |
2018-11-09 | $53.96 | $54.23 | $52.92 | $53.55 | $46.64 | 160,059 |
2018-11-08 | $55.93 | $56.07 | $54.60 | $54.86 | $47.78 | 136,367 |
2018-11-07 | $55.06 | $56.27 | $55.00 | $56.12 | $48.88 | 201,172 |
2018-11-06 | $54.35 | $55.08 | $54.07 | $54.50 | $47.47 | 74,954 |
2018-11-05 | $55.22 | $55.22 | $53.71 | $54.51 | $47.48 | 141,378 |
2018-11-02 | $55.51 | $56.28 | $54.67 | $55.17 | $48.05 | 164,321 |
2018-11-01 | $53.61 | $55.37 | $53.25 | $55.26 | $48.13 | 225,755 |
2018-10-31 | $52.29 | $53.89 | $52.29 | $53.42 | $46.53 | 281,321 |
2018-10-30 | $49.31 | $51.22 | $49.12 | $51.09 | $44.50 | 126,600 |
2018-10-29 | $51.88 | $52.07 | $48.78 | $49.81 | $43.38 | 129,392 |
2018-10-26 | $49.97 | $51.51 | $49.31 | $50.34 | $43.84 | 232,119 |
2018-10-25 | $50.20 | $51.78 | $50.20 | $51.63 | $44.97 | 119,331 |
2018-10-24 | $52.01 | $52.15 | $49.15 | $49.17 | $42.83 | 135,925 |
2018-10-23 | $50.51 | $52.25 | $50.22 | $52.01 | $45.30 | 283,825 |
2018-10-22 | $51.47 | $51.90 | $50.89 | $51.70 | $45.03 | 111,160 |
2018-10-19 | $52.34 | $52.88 | $50.92 | $51.00 | $44.42 | 71,512 |
2018-10-18 | $53.15 | $53.18 | $51.71 | $51.94 | $45.24 | 81,070 |
2018-10-17 | $54.41 | $54.41 | $52.78 | $53.36 | $46.47 | 76,224 |
2018-10-16 | $52.30 | $53.98 | $52.29 | $53.87 | $46.92 | 110,433 |
2018-10-15 | $51.88 | $52.13 | $51.05 | $51.60 | $44.94 | 114,780 |
2018-10-12 | $52.11 | $52.50 | $51.01 | $52.07 | $45.35 | 149,324 |
2018-10-11 | $50.33 | $51.41 | $49.67 | $50.27 | $43.78 | 272,954 |
2018-10-10 | $53.71 | $53.71 | $50.83 | $50.88 | $44.31 | 432,589 |
2018-10-09 | $53.62 | $54.31 | $53.34 | $53.83 | $46.88 | 126,532 |
2018-10-08 | $54.55 | $54.90 | $52.96 | $53.76 | $46.82 | 322,971 |
2018-10-05 | $55.68 | $56.05 | $54.15 | $54.91 | $47.82 | 267,081 |
2018-10-04 | $57.00 | $57.01 | $55.40 | $55.80 | $48.60 | 188,043 |
2018-10-03 | $57.45 | $57.50 | $56.96 | $57.25 | $49.86 | 226,326 |
2018-10-02 | $57.80 | $57.97 | $56.94 | $57.11 | $49.74 | 123,060 |
2018-10-01 | $58.47 | $58.74 | $57.94 | $58.05 | $50.56 | 164,603 |
2018-09-28 | $57.68 | $57.92 | $57.38 | $57.59 | $50.16 | 129,924 |
2018-09-27 | $58.08 | $58.42 | $58.08 | $58.22 | $50.71 | 68,022 |
2018-09-26 | $57.78 | $58.36 | $57.74 | $57.78 | $50.32 | 82,753 |
2018-09-25 | $57.39 | $57.78 | $57.36 | $57.71 | $50.26 | 76,216 |
2018-09-24 | $56.64 | $57.24 | $56.15 | $57.22 | $49.84 | 143,244 |
2018-09-21 | $57.93 | $57.98 | $57.02 | $57.04 | $49.68 | 67,224 |
2018-09-20 | $57.50 | $57.83 | $57.26 | $57.61 | $50.18 | 109,955 |
2018-09-19 | $57.10 | $57.39 | $56.64 | $57.31 | $49.92 | 113,061 |
2018-09-18 | $56.92 | $57.70 | $56.92 | $57.05 | $49.69 | 247,784 |
2018-09-17 | $58.25 | $58.25 | $56.86 | $56.90 | $49.56 | 123,472 |
2018-09-14 | $58.56 | $58.88 | $58.21 | $58.50 | $50.95 | 53,424 |
2018-09-13 | $58.64 | $59.39 | $58.19 | $58.31 | $50.79 | 105,954 |
2018-09-12 | $57.85 | $58.15 | $56.82 | $58.08 | $50.59 | 127,455 |
2018-09-11 | $56.93 | $57.91 | $56.78 | $57.73 | $50.28 | 108,117 |
2018-09-10 | $57.48 | $57.48 | $56.68 | $57.28 | $49.89 | 84,597 |
2018-09-07 | $56.40 | $57.63 | $56.07 | $56.94 | $49.59 | 146,587 |
2018-09-06 | $57.39 | $57.71 | $56.51 | $56.98 | $49.63 | 127,805 |
2018-09-05 | $59.00 | $59.00 | $56.93 | $57.30 | $49.91 | 190,601 |
2018-09-04 | $59.04 | $59.36 | $58.68 | $59.27 | $51.62 | 107,166 |
2018-08-31 | $59.28 | $59.49 | $59.00 | $59.45 | $51.78 | 130,498 |
2018-08-30 | $59.79 | $59.88 | $59.18 | $59.29 | $51.64 | 130,868 |
2018-08-29 | $59.43 | $59.98 | $59.39 | $59.90 | $52.17 | 138,045 |
2018-08-28 | $59.63 | $59.65 | $59.16 | $59.44 | $51.77 | 85,545 |
2018-08-27 | $58.97 | $59.54 | $58.84 | $59.37 | $51.71 | 287,633 |
2018-08-24 | $57.74 | $58.67 | $57.74 | $58.67 | $51.10 | 107,860 |
2018-08-23 | $57.46 | $58.11 | $57.16 | $57.32 | $49.92 | 81,784 |
2018-08-22 | $56.89 | $57.55 | $56.89 | $57.46 | $50.05 | 76,175 |
2018-08-21 | $56.42 | $57.24 | $56.39 | $56.91 | $49.57 | 94,447 |
2018-08-20 | $55.81 | $56.27 | $55.46 | $56.17 | $48.92 | 230,089 |
2018-08-17 | $55.90 | $56.04 | $55.23 | $55.81 | $48.61 | 319,937 |
2018-08-16 | $56.80 | $56.80 | $56.12 | $56.21 | $48.96 | 207,444 |
2018-08-15 | $56.86 | $56.98 | $55.65 | $56.23 | $48.97 | 296,824 |
2018-08-14 | $57.49 | $57.62 | $56.92 | $57.55 | $50.12 | 121,506 |
2018-08-13 | $57.36 | $58.00 | $57.23 | $57.23 | $49.85 | 148,687 |
2018-08-10 | $57.20 | $57.79 | $57.03 | $57.41 | $50.00 | 211,403 |
2018-08-09 | $57.32 | $57.91 | $57.19 | $57.57 | $50.14 | 151,202 |
2018-08-08 | $57.28 | $57.55 | $57.10 | $57.27 | $49.88 | 101,707 |
2018-08-07 | $57.00 | $57.36 | $56.70 | $57.28 | $49.89 | 182,040 |
2018-08-06 | $56.17 | $56.98 | $56.05 | $56.93 | $49.58 | 134,499 |
2018-08-03 | $56.71 | $56.92 | $56.08 | $56.18 | $48.93 | 112,476 |
2018-08-02 | $54.91 | $56.68 | $54.90 | $56.65 | $49.34 | 367,637 |
2018-08-01 | $55.11 | $55.58 | $54.95 | $55.21 | $48.09 | 114,186 |
2018-07-31 | $54.91 | $55.52 | $54.26 | $55.08 | $47.97 | 236,502 |
2018-07-30 | $56.69 | $56.80 | $54.51 | $54.91 | $47.82 | 495,168 |
2018-07-27 | $58.77 | $58.77 | $56.38 | $56.80 | $49.47 | 299,292 |
2018-07-26 | $58.20 | $58.87 | $57.98 | $58.60 | $51.04 | 219,010 |
2018-07-25 | $57.90 | $59.00 | $57.68 | $59.00 | $51.39 | 121,509 |
2018-07-24 | $59.13 | $59.32 | $57.51 | $57.84 | $50.38 | 213,422 |
2018-07-23 | $58.21 | $58.59 | $57.71 | $58.59 | $51.03 | 176,367 |
2018-07-20 | $58.68 | $59.09 | $58.41 | $58.41 | $50.87 | 94,484 |
2018-07-19 | $58.70 | $58.95 | $58.52 | $58.68 | $51.11 | 131,101 |
2018-07-18 | $58.99 | $58.99 | $58.39 | $58.91 | $51.31 | 154,851 |
2018-07-17 | $57.49 | $59.05 | $57.31 | $58.99 | $51.38 | 115,525 |
2018-07-16 | $58.54 | $58.61 | $58.16 | $58.28 | $50.76 | 178,601 |
2018-07-13 | $58.78 | $58.78 | $57.91 | $58.47 | $50.93 | 149,038 |
2018-07-12 | $57.85 | $58.71 | $57.82 | $58.67 | $51.10 | 208,047 |
2018-07-11 | $56.77 | $57.57 | $56.65 | $57.46 | $50.05 | 141,199 |
2018-07-10 | $57.85 | $57.85 | $57.28 | $57.53 | $50.11 | 175,872 |
2018-07-09 | $57.58 | $57.88 | $56.95 | $57.71 | $50.26 | 320,341 |
2018-07-06 | $56.25 | $57.19 | $55.96 | $57.09 | $49.72 | 224,244 |
2018-07-05 | $55.87 | $56.14 | $55.22 | $56.12 | $48.88 | 136,467 |
2018-07-03 | $56.37 | $56.37 | $55.33 | $55.34 | $48.20 | 158,471 |
2018-07-02 | $54.95 | $56.03 | $54.88 | $56.00 | $48.77 | 274,113 |
2018-06-29 | $55.95 | $56.07 | $55.48 | $55.48 | $48.32 | 160,350 |
2018-06-28 | $54.65 | $55.67 | $54.57 | $55.55 | $48.38 | 182,051 |
2018-06-27 | $56.39 | $56.51 | $54.66 | $54.66 | $47.61 | 222,437 |
2018-06-26 | $55.72 | $56.38 | $55.43 | $56.06 | $48.83 | 174,112 |
2018-06-25 | $56.61 | $56.61 | $54.92 | $55.53 | $48.36 | 508,664 |
2018-06-22 | $58.13 | $58.19 | $57.14 | $57.25 | $49.86 | 192,452 |
2018-06-21 | $59.28 | $59.29 | $57.95 | $58.00 | $50.52 | 223,112 |
2018-06-20 | $58.81 | $59.30 | $58.70 | $59.04 | $51.42 | 270,166 |
2018-06-19 | $58.23 | $58.45 | $57.20 | $58.42 | $50.88 | 300,981 |
2018-06-18 | $58.47 | $59.11 | $58.15 | $59.10 | $51.47 | 222,782 |
2018-06-15 | $58.50 | $58.89 | $58.13 | $58.76 | $51.17 | 189,341 |
2018-06-14 | $57.91 | $58.87 | $57.89 | $58.75 | $51.17 | 247,771 |
2018-06-13 | $57.77 | $58.00 | $57.35 | $57.60 | $50.17 | 190,561 |
2018-06-12 | $57.16 | $57.88 | $57.13 | $57.46 | $50.05 | 199,474 |
2018-06-11 | $56.41 | $56.89 | $56.41 | $56.84 | $49.51 | 137,439 |
2018-06-08 | $55.67 | $56.50 | $55.61 | $56.47 | $49.18 | 143,279 |
2018-06-07 | $57.04 | $57.09 | $55.62 | $56.09 | $48.85 | 252,580 |
2018-06-06 | $56.26 | $56.89 | $56.25 | $56.88 | $49.54 | 221,204 |
2018-06-05 | $55.83 | $56.28 | $55.70 | $56.07 | $48.84 | 186,168 |
2018-06-04 | $54.91 | $55.63 | $54.76 | $55.59 | $48.42 | 353,527 |
2018-06-01 | $53.78 | $54.64 | $53.78 | $54.58 | $47.54 | 260,794 |
2018-05-31 | $53.49 | $53.79 | $53.41 | $53.51 | $46.61 | 115,694 |
2018-05-30 | $53.18 | $53.62 | $53.18 | $53.54 | $46.63 | 164,859 |
2018-05-29 | $53.05 | $53.35 | $52.71 | $53.06 | $46.21 | 135,302 |
2018-05-25 | $53.20 | $53.50 | $53.02 | $53.34 | $46.46 | 87,458 |
2018-05-24 | $53.11 | $53.38 | $52.75 | $53.19 | $46.33 | 86,133 |
2018-05-23 | $52.22 | $53.06 | $52.06 | $53.06 | $46.21 | 98,998 |
2018-05-22 | $53.29 | $53.29 | $52.54 | $52.60 | $45.81 | 96,625 |
2018-05-21 | $53.37 | $53.42 | $52.65 | $53.03 | $46.19 | 169,245 |
2018-05-18 | $52.60 | $52.89 | $52.58 | $52.61 | $45.82 | 78,349 |
2018-05-17 | $52.96 | $53.33 | $52.58 | $52.89 | $46.07 | 85,661 |
2018-05-16 | $52.64 | $53.28 | $52.62 | $53.23 | $46.36 | 183,088 |
2018-05-15 | $52.74 | $52.74 | $52.24 | $52.64 | $45.85 | 211,401 |
2018-05-14 | $53.71 | $54.25 | $53.23 | $53.28 | $46.41 | 201,592 |
2018-05-11 | $54.01 | $54.13 | $53.50 | $53.71 | $46.78 | 187,545 |
2018-05-10 | $53.79 | $54.29 | $53.65 | $54.01 | $47.04 | 267,513 |
2018-05-09 | $53.02 | $53.69 | $52.90 | $53.60 | $46.68 | 295,514 |
2018-05-08 | $52.20 | $52.84 | $52.11 | $52.84 | $46.02 | 285,988 |
2018-05-07 | $51.53 | $52.40 | $51.53 | $52.28 | $45.53 | 199,705 |
2018-05-04 | $49.92 | $51.22 | $49.92 | $51.01 | $44.43 | 113,735 |
2018-05-03 | $49.77 | $50.49 | $49.17 | $50.29 | $43.80 | 81,930 |
2018-05-02 | $50.23 | $50.65 | $50.08 | $50.23 | $43.75 | 93,996 |
2018-05-01 | $49.41 | $50.12 | $49.22 | $50.04 | $43.58 | 104,025 |
2018-04-30 | $49.92 | $50.20 | $49.35 | $49.72 | $43.30 | 106,725 |
2018-04-27 | $50.30 | $50.33 | $49.19 | $49.74 | $43.32 | 150,424 |
2018-04-26 | $49.28 | $49.90 | $49.04 | $49.68 | $43.27 | 131,694 |
2018-04-25 | $49.52 | $49.52 | $48.07 | $48.67 | $42.39 | 304,014 |
2018-04-24 | $50.88 | $51.02 | $49.04 | $49.52 | $43.13 | 218,195 |
2018-04-23 | $51.29 | $51.29 | $50.26 | $50.47 | $43.96 | 96,207 |
2018-04-20 | $51.59 | $51.65 | $50.86 | $50.97 | $44.39 | 106,488 |
2018-04-19 | $51.87 | $52.04 | $51.32 | $51.62 | $44.96 | 152,306 |
2018-04-18 | $51.83 | $52.12 | $51.38 | $51.99 | $45.28 | 215,897 |
2018-04-17 | $50.60 | $51.79 | $50.46 | $51.67 | $45.00 | 224,999 |
2018-04-16 | $50.37 | $50.37 | $49.61 | $50.04 | $43.58 | 134,112 |
2018-04-13 | $50.90 | $50.96 | $49.70 | $49.94 | $43.50 | 212,803 |
2018-04-12 | $50.43 | $50.71 | $50.28 | $50.54 | $44.02 | 207,854 |
2018-04-11 | $49.83 | $50.52 | $49.83 | $50.03 | $43.57 | 271,228 |
2018-04-10 | $49.77 | $50.33 | $49.40 | $50.13 | $43.66 | 194,460 |
2018-04-09 | $49.17 | $49.86 | $48.77 | $48.86 | $42.56 | 132,599 |
2018-04-06 | $49.13 | $49.74 | $48.36 | $48.66 | $42.38 | 127,478 |
2018-04-05 | $50.02 | $50.21 | $49.42 | $49.86 | $43.43 | 152,709 |
2018-04-04 | $47.50 | $49.58 | $47.01 | $49.52 | $43.13 | 202,173 |
2018-04-03 | $49.01 | $49.42 | $48.12 | $48.77 | $42.48 | 221,120 |
2018-04-02 | $49.33 | $49.64 | $47.89 | $48.41 | $42.16 | 388,062 |
2018-03-29 | $49.00 | $50.22 | $48.36 | $49.88 | $43.44 | 209,645 |
2018-03-28 | $49.90 | $49.90 | $48.36 | $48.77 | $42.48 | 454,506 |
2018-03-27 | $53.08 | $53.11 | $49.84 | $50.18 | $43.71 | 414,801 |
2018-03-26 | $51.88 | $52.58 | $50.88 | $52.56 | $45.78 | 292,460 |
2018-03-23 | $52.03 | $52.27 | $50.77 | $50.78 | $44.23 | 358,406 |
2018-03-22 | $53.01 | $53.31 | $52.11 | $52.16 | $45.43 | 298,559 |
2018-03-21 | $53.77 | $54.15 | $53.48 | $53.77 | $46.83 | 169,890 |
2018-03-20 | $53.48 | $53.94 | $53.28 | $53.63 | $46.71 | 144,642 |
2018-03-19 | $53.92 | $54.05 | $52.91 | $53.44 | $46.54 | 331,516 |
2018-03-16 | $54.36 | $54.55 | $54.16 | $54.33 | $47.32 | 131,198 |
2018-03-15 | $54.74 | $54.84 | $54.13 | $54.37 | $47.35 | 187,338 |
2018-03-14 | $54.23 | $54.78 | $54.15 | $54.53 | $47.49 | 199,785 |
2018-03-13 | $55.28 | $55.31 | $53.75 | $54.06 | $47.08 | 419,161 |
2018-03-12 | $54.94 | $55.18 | $54.73 | $55.01 | $47.91 | 310,080 |
2018-03-09 | $54.46 | $54.71 | $54.31 | $54.70 | $47.64 | 360,945 |
2018-03-08 | $53.94 | $54.20 | $53.78 | $54.00 | $47.03 | 321,214 |
2018-03-07 | $52.85 | $53.90 | $52.62 | $53.84 | $46.89 | 264,760 |
2018-03-06 | $53.18 | $53.53 | $52.92 | $53.44 | $46.54 | 332,972 |
2018-03-05 | $51.86 | $52.98 | $51.52 | $52.86 | $46.04 | 277,244 |
2018-03-02 | $50.55 | $52.11 | $50.24 | $52.05 | $45.33 | 336,368 |
2018-03-01 | $51.61 | $51.87 | $50.61 | $51.30 | $44.68 | 355,530 |
2018-02-28 | $52.14 | $52.42 | $51.65 | $51.70 | $45.03 | 279,581 |
2018-02-27 | $52.54 | $52.61 | $51.86 | $51.89 | $45.19 | 189,870 |
2018-02-26 | $52.30 | $52.44 | $51.94 | $52.44 | $45.67 | 368,210 |
2018-02-23 | $51.53 | $51.83 | $51.13 | $51.83 | $45.14 | 125,735 |
2018-02-22 | $51.58 | $51.62 | $51.03 | $51.14 | $44.54 | 178,204 |
2018-02-21 | $51.57 | $52.22 | $51.25 | $51.25 | $44.64 | 288,437 |
2018-02-20 | $51.14 | $52.04 | $51.10 | $51.53 | $44.88 | 257,742 |
2018-02-16 | $51.36 | $51.59 | $51.05 | $51.13 | $44.53 | 316,599 |
2018-02-15 | $50.70 | $51.44 | $50.34 | $51.36 | $44.73 | 482,584 |
2018-02-14 | $48.57 | $50.29 | $48.57 | $50.21 | $43.73 | 279,325 |
2018-02-13 | $47.92 | $48.80 | $47.92 | $48.71 | $42.42 | 185,993 |
2018-02-12 | $48.00 | $48.48 | $47.25 | $48.13 | $41.92 | 313,154 |
2018-02-09 | $47.24 | $47.62 | $45.20 | $47.30 | $41.20 | 410,128 |
2018-02-08 | $49.11 | $49.38 | $46.50 | $46.63 | $40.61 | 225,497 |
2018-02-07 | $48.24 | $49.10 | $48.10 | $48.35 | $42.11 | 273,313 |
2018-02-06 | $45.78 | $48.17 | $45.50 | $48.10 | $41.89 | 393,820 |
2018-02-05 | $48.18 | $49.30 | $46.65 | $47.03 | $40.96 | 718,719 |
2018-02-02 | $49.63 | $49.97 | $48.81 | $49.01 | $42.69 | 403,847 |
2018-02-01 | $50.22 | $50.56 | $49.83 | $49.97 | $43.52 | 152,721 |
2018-01-31 | $50.99 | $51.21 | $50.51 | $50.68 | $44.14 | 174,563 |
2018-01-30 | $50.49 | $50.79 | $50.05 | $50.52 | $44.00 | 186,047 |
2018-01-29 | $51.24 | $51.46 | $50.91 | $51.11 | $44.52 | 349,049 |
2018-01-26 | $50.51 | $51.30 | $50.35 | $51.28 | $44.66 | 349,177 |
2018-01-25 | $50.44 | $50.50 | $49.88 | $50.18 | $43.71 | 329,767 |
2018-01-24 | $50.60 | $50.75 | $49.65 | $50.02 | $43.57 | 411,828 |
2018-01-23 | $50.04 | $50.44 | $49.93 | $50.41 | $43.91 | 332,341 |
2018-01-22 | $49.27 | $49.79 | $49.12 | $49.79 | $43.37 | 259,746 |
2018-01-19 | $49.32 | $49.43 | $49.04 | $49.31 | $42.95 | 159,064 |
2018-01-18 | $48.83 | $49.16 | $48.66 | $49.04 | $42.71 | 108,981 |
2018-01-17 | $48.76 | $48.95 | $48.33 | $48.89 | $42.58 | 146,069 |
2018-01-16 | $49.31 | $49.64 | $48.33 | $48.57 | $42.30 | 294,003 |
2018-01-12 | $48.98 | $49.24 | $48.80 | $49.10 | $42.76 | 221,018 |
2018-01-11 | $48.66 | $48.88 | $48.45 | $48.79 | $42.49 | 167,576 |
2018-01-10 | $48.40 | $48.69 | $48.10 | $48.49 | $42.23 | 212,331 |
2018-01-09 | $49.00 | $49.00 | $48.41 | $48.72 | $42.43 | 197,061 |
2018-01-08 | $48.59 | $48.91 | $48.10 | $48.85 | $42.55 | 288,862 |
2018-01-05 | $48.30 | $48.74 | $48.27 | $48.68 | $42.40 | 279,765 |
2018-01-04 | $48.28 | $48.38 | $47.81 | $47.99 | $41.80 | 205,984 |
2018-01-03 | $47.98 | $48.26 | $47.91 | $48.00 | $41.81 | 385,249 |
2018-01-02 | $46.28 | $47.60 | $46.24 | $47.51 | $41.38 | 383,514 |
2017-12-29 | $46.46 | $46.46 | $46.07 | $46.07 | $40.13 | 117,355 |
2017-12-28 | $46.37 | $46.40 | $46.06 | $46.16 | $40.20 | 144,138 |
2017-12-27 | $46.96 | $46.98 | $46.34 | $46.43 | $40.44 | 121,763 |
2017-12-26 | $47.25 | $47.79 | $47.25 | $47.72 | $40.73 | 151,534 |
2017-12-22 | $46.43 | $47.21 | $45.70 | $47.14 | $40.24 | 317,913 |
2017-12-21 | $48.05 | $48.05 | $46.93 | $47.06 | $40.17 | 297,165 |
2017-12-20 | $49.40 | $49.40 | $47.71 | $47.98 | $40.96 | 324,080 |
2017-12-19 | $50.32 | $50.35 | $48.74 | $49.37 | $42.14 | 356,659 |
2017-12-18 | $49.12 | $50.50 | $49.07 | $50.46 | $43.07 | 480,799 |
2017-12-15 | $47.75 | $48.39 | $47.53 | $48.30 | $41.23 | 195,931 |
2017-12-14 | $47.30 | $47.57 | $47.10 | $47.30 | $40.38 | 122,272 |
2017-12-13 | $47.08 | $47.65 | $46.54 | $47.15 | $40.25 | 226,568 |
2017-12-12 | $46.75 | $47.15 | $46.02 | $46.85 | $39.99 | 307,210 |
2017-12-11 | $45.27 | $46.04 | $45.23 | $46.03 | $39.29 | 249,726 |
2017-12-08 | $45.69 | $45.86 | $44.97 | $45.05 | $38.46 | 200,943 |
2017-12-07 | $45.09 | $45.62 | $44.92 | $45.45 | $38.80 | 201,923 |
2017-12-06 | $44.35 | $44.86 | $44.20 | $44.81 | $38.25 | 115,618 |
2017-12-05 | $44.45 | $45.17 | $44.22 | $44.33 | $37.84 | 99,211 |
2017-12-04 | $45.87 | $45.96 | $44.42 | $44.60 | $38.07 | 201,789 |
2017-12-01 | $45.33 | $45.69 | $44.66 | $45.32 | $38.69 | 162,050 |
2017-11-30 | $45.25 | $45.49 | $44.80 | $45.29 | $38.66 | 129,663 |
2017-11-29 | $46.97 | $46.99 | $44.80 | $45.20 | $38.58 | 326,019 |
2017-11-28 | $46.34 | $46.71 | $46.15 | $46.39 | $39.60 | 228,785 |
2017-11-27 | $46.21 | $46.50 | $45.98 | $46.00 | $39.27 | 273,925 |
2017-11-24 | $45.58 | $45.87 | $45.43 | $45.84 | $39.13 | 96,979 |
2017-11-22 | $45.44 | $45.44 | $45.10 | $45.36 | $38.72 | 139,537 |
2017-11-21 | $44.78 | $45.27 | $44.75 | $45.27 | $38.64 | 137,002 |
2017-11-20 | $44.29 | $44.48 | $44.24 | $44.42 | $37.92 | 153,449 |
2017-11-17 | $43.84 | $44.20 | $43.84 | $44.07 | $37.62 | 109,303 |
2017-11-16 | $43.16 | $43.80 | $43.16 | $43.69 | $37.29 | 75,009 |
2017-11-15 | $42.68 | $42.94 | $42.45 | $42.86 | $36.59 | 90,556 |
2017-11-14 | $43.00 | $43.17 | $42.81 | $42.93 | $36.65 | 83,081 |
2017-11-13 | $42.90 | $43.29 | $42.83 | $43.18 | $36.86 | 72,937 |
2017-11-10 | $42.93 | $43.16 | $42.69 | $42.99 | $36.70 | 73,565 |
2017-11-09 | $43.15 | $43.15 | $42.48 | $42.96 | $36.67 | 102,068 |
2017-11-08 | $43.17 | $43.49 | $43.08 | $43.43 | $37.07 | 60,222 |
2017-11-07 | $43.74 | $43.75 | $43.09 | $43.26 | $36.93 | 126,615 |
2017-11-06 | $43.41 | $43.57 | $43.33 | $43.50 | $37.13 | 130,779 |
2017-11-03 | $42.97 | $43.46 | $42.81 | $43.32 | $36.98 | 94,879 |
2017-11-02 | $42.91 | $42.99 | $42.58 | $42.78 | $36.52 | 68,912 |
2017-11-01 | $43.55 | $43.64 | $42.94 | $42.97 | $36.68 | 182,168 |
2017-10-31 | $42.82 | $43.29 | $42.61 | $43.20 | $36.87 | 135,823 |
2017-10-30 | $42.67 | $42.88 | $42.33 | $42.74 | $36.48 | 86,974 |
2017-10-27 | $41.82 | $42.56 | $41.82 | $42.52 | $36.30 | 103,665 |
2017-10-26 | $41.31 | $41.71 | $41.20 | $41.55 | $35.47 | 45,715 |
2017-10-25 | $41.50 | $41.57 | $40.80 | $41.00 | $35.00 | 73,125 |
2017-10-24 | $41.45 | $41.62 | $41.30 | $41.50 | $35.42 | 49,711 |
2017-10-23 | $41.94 | $41.94 | $41.26 | $41.33 | $35.28 | 72,715 |
2017-10-20 | $41.59 | $41.96 | $41.55 | $41.77 | $35.66 | 56,248 |
2017-10-19 | $41.34 | $41.40 | $41.04 | $41.39 | $35.33 | 51,957 |
2017-10-18 | $41.74 | $41.75 | $41.44 | $41.65 | $35.55 | 32,173 |
2017-10-17 | $41.58 | $41.71 | $41.41 | $41.66 | $35.56 | 60,854 |
2017-10-16 | $41.93 | $41.93 | $41.48 | $41.64 | $35.54 | 76,684 |
2017-10-13 | $41.91 | $41.92 | $41.67 | $41.71 | $35.60 | 66,544 |
2017-10-12 | $41.60 | $41.84 | $41.53 | $41.69 | $35.59 | 89,647 |
2017-10-11 | $41.41 | $41.48 | $41.28 | $41.44 | $35.37 | 31,513 |
2017-10-10 | $41.74 | $41.82 | $41.17 | $41.37 | $35.31 | 29,812 |
2017-10-09 | $41.80 | $41.80 | $41.44 | $41.50 | $35.42 | 47,261 |
2017-10-06 | $41.49 | $41.66 | $41.37 | $41.63 | $35.54 | 33,338 |
2017-10-05 | $41.05 | $41.57 | $41.05 | $41.57 | $35.48 | 34,908 |
2017-10-04 | $41.05 | $41.21 | $40.93 | $41.04 | $35.03 | 40,899 |
2017-10-03 | $40.84 | $41.11 | $40.70 | $40.98 | $34.98 | 55,041 |
2017-10-02 | $40.80 | $41.04 | $40.59 | $40.90 | $34.91 | 44,013 |
2017-09-29 | $40.50 | $40.69 | $40.48 | $40.66 | $34.71 | 27,706 |
2017-09-28 | $40.38 | $40.43 | $40.17 | $40.37 | $34.46 | 24,002 |
2017-09-27 | $39.97 | $40.52 | $39.97 | $40.38 | $34.47 | 39,786 |
2017-09-26 | $39.98 | $40.20 | $39.51 | $39.57 | $33.78 | 27,221 |
2017-09-25 | $40.59 | $40.67 | $39.56 | $39.64 | $33.84 | 84,400 |
2017-09-22 | $40.55 | $40.61 | $40.33 | $40.60 | $34.66 | 74,267 |
2017-09-21 | $41.14 | $41.14 | $40.39 | $40.64 | $34.69 | 61,215 |
2017-09-20 | $41.16 | $41.20 | $40.74 | $41.07 | $35.06 | 63,604 |
2017-09-19 | $41.30 | $41.41 | $40.95 | $41.06 | $35.05 | 35,920 |
2017-09-18 | $40.95 | $41.33 | $40.88 | $41.21 | $35.18 | 111,253 |
2017-09-15 | $40.01 | $40.64 | $39.96 | $40.54 | $34.61 | 27,752 |
2017-09-14 | $40.06 | $40.18 | $39.54 | $39.99 | $34.14 | 63,536 |
2017-09-13 | $40.35 | $40.35 | $40.10 | $40.17 | $34.29 | 90,226 |
2017-09-12 | $40.50 | $40.70 | $40.31 | $40.53 | $34.60 | 62,557 |
2017-09-11 | $40.04 | $40.48 | $40.04 | $40.36 | $34.45 | 45,210 |
2017-09-08 | $40.35 | $40.35 | $39.66 | $39.72 | $33.91 | 50,515 |
2017-09-07 | $40.53 | $40.74 | $40.33 | $40.38 | $34.47 | 50,763 |
2017-09-06 | $40.20 | $40.43 | $39.97 | $40.33 | $34.42 | 64,320 |
2017-09-05 | $40.00 | $40.09 | $39.54 | $39.92 | $34.08 | 105,879 |
2017-09-01 | $41.37 | $41.37 | $40.11 | $40.43 | $34.51 | 171,352 |
2017-08-31 | $40.78 | $41.31 | $40.78 | $41.20 | $35.17 | 98,297 |
2017-08-30 | $39.78 | $40.53 | $39.72 | $40.49 | $34.56 | 95,879 |
2017-08-29 | $38.47 | $39.66 | $38.47 | $39.58 | $33.79 | 47,242 |
2017-08-28 | $39.34 | $39.34 | $38.97 | $39.13 | $33.40 | 20,896 |
2017-08-25 | $39.51 | $39.65 | $39.13 | $39.17 | $33.44 | 101,853 |
2017-08-24 | $39.20 | $39.30 | $39.00 | $39.20 | $33.46 | 39,301 |
2017-08-23 | $38.71 | $39.09 | $38.61 | $39.01 | $33.30 | 51,985 |
2017-08-22 | $38.56 | $38.84 | $38.33 | $38.80 | $33.12 | 44,041 |
2017-08-21 | $38.34 | $38.36 | $37.94 | $38.26 | $32.66 | 32,179 |
2017-08-18 | $38.33 | $38.65 | $38.16 | $38.34 | $32.73 | 83,742 |
2017-08-17 | $39.03 | $39.18 | $38.33 | $38.35 | $32.74 | 61,718 |
2017-08-16 | $38.79 | $39.10 | $38.64 | $38.92 | $33.22 | 81,822 |
2017-08-15 | $38.92 | $38.92 | $38.00 | $38.37 | $32.75 | 70,631 |
2017-08-14 | $38.27 | $38.84 | $38.17 | $38.71 | $33.04 | 222,026 |
2017-08-11 | $36.94 | $37.53 | $36.79 | $37.51 | $32.02 | 25,617 |
2017-08-10 | $37.80 | $37.80 | $36.97 | $37.02 | $31.60 | 55,188 |
2017-08-09 | $38.02 | $38.02 | $37.67 | $37.87 | $32.33 | 49,338 |
2017-08-08 | $38.24 | $38.43 | $38.03 | $38.13 | $32.55 | 72,539 |
2017-08-07 | $37.58 | $38.12 | $37.58 | $38.12 | $32.54 | 59,743 |
2017-08-04 | $37.20 | $37.54 | $37.18 | $37.38 | $31.91 | 35,710 |
2017-08-03 | $37.21 | $37.31 | $37.04 | $37.18 | $31.74 | 24,047 |
2017-08-02 | $37.26 | $37.27 | $36.56 | $36.95 | $31.55 | 30,561 |
2017-08-01 | $37.08 | $37.21 | $36.89 | $37.19 | $31.75 | 40,256 |
2017-07-31 | $37.49 | $37.49 | $36.69 | $36.85 | $31.46 | 32,263 |
2017-07-28 | $36.67 | $37.33 | $36.67 | $37.17 | $31.73 | 34,525 |
2017-07-27 | $37.52 | $37.80 | $36.53 | $36.99 | $31.58 | 57,705 |
2017-07-26 | $37.57 | $37.57 | $37.36 | $37.49 | $32.01 | 26,533 |
2017-07-25 | $37.76 | $37.76 | $37.29 | $37.50 | $32.01 | 39,851 |
2017-07-24 | $37.21 | $37.57 | $37.21 | $37.57 | $32.07 | 59,051 |
2017-07-21 | $37.10 | $37.32 | $37.09 | $37.21 | $31.76 | 39,360 |
2017-07-20 | $36.86 | $37.13 | $36.82 | $37.05 | $31.63 | 35,082 |
2017-07-19 | $36.95 | $37.12 | $36.83 | $36.88 | $31.48 | 173,552 |
2017-07-18 | $36.20 | $36.94 | $36.20 | $36.92 | $31.52 | 28,870 |
2017-07-17 | $36.34 | $36.47 | $36.18 | $36.24 | $30.93 | 34,754 |
2017-07-14 | $36.24 | $36.38 | $36.08 | $36.35 | $31.03 | 25,758 |
2017-07-13 | $36.35 | $36.35 | $35.97 | $36.13 | $30.84 | 27,863 |
2017-07-12 | $35.78 | $36.32 | $35.78 | $36.30 | $30.99 | 51,829 |
2017-07-11 | $35.12 | $35.48 | $35.12 | $35.48 | $30.29 | 17,225 |
2017-07-10 | $34.94 | $35.19 | $34.85 | $35.17 | $30.02 | 27,652 |
2017-07-07 | $34.42 | $34.88 | $34.42 | $34.86 | $29.76 | 73,975 |
2017-07-06 | $34.83 | $34.83 | $34.37 | $34.43 | $29.39 | 20,825 |
2017-07-05 | $34.80 | $35.04 | $34.63 | $34.96 | $29.84 | 34,876 |
2017-07-03 | $35.44 | $35.44 | $34.67 | $34.79 | $29.70 | 20,811 |
2017-06-30 | $35.43 | $35.43 | $35.03 | $35.09 | $29.95 | 34,084 |
2017-06-29 | $35.94 | $35.94 | $34.79 | $35.21 | $30.05 | 42,894 |
2017-06-28 | $35.56 | $35.99 | $35.35 | $35.96 | $30.70 | 47,983 |
2017-06-27 | $36.00 | $36.02 | $35.32 | $35.32 | $30.15 | 45,950 |
2017-06-26 | $37.06 | $37.07 | $36.00 | $36.12 | $30.83 | 70,069 |
2017-06-23 | $36.42 | $36.66 | $36.28 | $36.62 | $31.26 | 40,923 |
2017-06-22 | $36.21 | $36.59 | $36.21 | $36.37 | $31.05 | 45,175 |
2017-06-21 | $35.92 | $36.18 | $35.89 | $36.18 | $30.88 | 64,059 |
2017-06-20 | $35.96 | $36.07 | $35.73 | $35.80 | $30.56 | 40,824 |
2017-06-19 | $35.54 | $35.87 | $35.52 | $35.86 | $30.61 | 67,165 |
2017-06-16 | $34.81 | $35.18 | $34.81 | $35.12 | $29.98 | 66,697 |
2017-06-15 | $34.20 | $34.77 | $33.90 | $34.73 | $29.65 | 80,841 |
2017-06-14 | $35.54 | $35.54 | $34.53 | $34.76 | $29.67 | 43,155 |
2017-06-13 | $34.85 | $35.20 | $34.80 | $35.12 | $29.98 | 68,611 |
2017-06-12 | $34.98 | $34.98 | $32.60 | $34.62 | $29.55 | 153,051 |
2017-06-09 | $36.92 | $36.92 | $34.59 | $35.23 | $30.07 | 177,555 |
2017-06-08 | $36.45 | $36.68 | $36.21 | $36.61 | $31.25 | 92,270 |
2017-06-07 | $36.47 | $36.47 | $36.06 | $36.25 | $30.94 | 61,706 |
2017-06-06 | $36.25 | $36.55 | $36.20 | $36.30 | $30.99 | 160,571 |
2017-06-05 | $35.94 | $36.25 | $35.92 | $36.19 | $30.89 | 156,391 |
2017-06-02 | $36.00 | $36.00 | $35.61 | $35.88 | $30.63 | 74,224 |
2017-06-01 | $35.37 | $35.85 | $35.37 | $35.82 | $30.58 | 131,890 |
2017-05-31 | $35.17 | $35.24 | $34.75 | $35.22 | $30.06 | 57,501 |
2017-05-30 | $35.04 | $35.10 | $34.74 | $35.02 | $29.89 | 90,982 |
2017-05-26 | $35.38 | $35.38 | $34.73 | $34.92 | $29.81 | 57,690 |
2017-05-25 | $35.40 | $35.91 | $34.72 | $35.33 | $30.16 | 143,827 |
2017-05-24 | $33.60 | $34.75 | $33.60 | $34.72 | $29.63 | 114,987 |
2017-05-23 | $33.47 | $33.52 | $33.15 | $33.51 | $28.60 | 20,698 |
2017-05-22 | $32.93 | $33.37 | $32.88 | $33.26 | $28.39 | 58,579 |
2017-05-19 | $32.61 | $32.88 | $32.61 | $32.63 | $27.86 | 25,470 |
2017-05-18 | $31.96 | $32.40 | $31.76 | $32.40 | $27.66 | 23,919 |
2017-05-17 | $32.29 | $32.29 | $31.47 | $31.47 | $26.86 | 34,394 |
2017-05-16 | $32.57 | $32.57 | $32.32 | $32.47 | $27.72 | 19,570 |
2017-05-15 | $32.21 | $32.34 | $32.11 | $32.34 | $27.61 | 13,373 |
2017-05-12 | $31.94 | $32.09 | $31.79 | $32.02 | $27.33 | 8,364 |
2017-05-11 | $31.91 | $32.04 | $31.70 | $31.95 | $27.27 | 11,165 |
2017-05-10 | $31.82 | $32.10 | $31.76 | $31.91 | $27.24 | 18,483 |
2017-05-09 | $31.25 | $31.73 | $31.23 | $31.70 | $27.06 | 22,910 |
2017-05-08 | $31.24 | $31.24 | $30.98 | $31.05 | $26.50 | 16,225 |
2017-05-05 | $30.56 | $30.93 | $30.56 | $30.93 | $26.40 | 10,297 |
2017-05-04 | $30.69 | $30.77 | $30.56 | $30.60 | $26.12 | 9,688 |
2017-05-03 | $30.76 | $30.76 | $30.37 | $30.58 | $26.10 | 24,936 |
2017-05-02 | $31.05 | $31.05 | $30.73 | $30.86 | $26.34 | 33,922 |
2017-05-01 | $30.46 | $30.96 | $30.46 | $30.90 | $26.38 | 12,256 |
2017-04-28 | $30.67 | $30.67 | $30.23 | $30.30 | $25.86 | 12,443 |
2017-04-27 | $30.48 | $30.77 | $30.47 | $30.76 | $26.26 | 19,203 |
2017-04-26 | $30.40 | $30.45 | $30.32 | $30.37 | $25.93 | 3,404 |
2017-04-25 | $30.31 | $30.33 | $30.06 | $30.33 | $25.89 | 6,845 |
2017-04-24 | $30.03 | $30.11 | $29.83 | $29.93 | $25.55 | 8,253 |
2017-04-21 | $29.92 | $29.92 | $29.59 | $29.59 | $25.26 | 10,579 |
2017-04-20 | $29.49 | $29.72 | $29.49 | $29.69 | $25.34 | 12,885 |
2017-04-19 | $29.60 | $29.60 | $29.39 | $29.39 | $25.09 | 20,714 |
2017-04-18 | $29.08 | $29.25 | $29.08 | $29.25 | $24.97 | 7,230 |
2017-04-17 | $29.01 | $29.08 | $29.01 | $29.05 | $24.80 | 2,666 |
2017-04-13 | $29.00 | $29.12 | $28.84 | $28.84 | $24.62 | 2,412 |
2017-04-12 | $29.20 | $29.30 | $29.00 | $29.00 | $24.75 | 2,746 |
2017-04-11 | $29.20 | $29.20 | $29.00 | $29.17 | $24.90 | 4,988 |
2017-04-10 | $29.23 | $29.32 | $29.14 | $29.17 | $24.90 | 8,251 |
2017-04-07 | $28.98 | $29.14 | $28.93 | $29.09 | $24.83 | 6,201 |
2017-04-06 | $28.93 | $29.01 | $28.85 | $29.00 | $24.75 | 4,270 |
2017-04-05 | $29.07 | $29.30 | $29.04 | $29.04 | $24.79 | 3,299 |
2017-04-04 | $28.97 | $28.99 | $28.92 | $28.92 | $24.69 | 3,690 |
2017-04-03 | $29.01 | $29.08 | $28.88 | $29.08 | $24.82 | 4,098 |
2017-03-31 | $28.61 | $28.91 | $28.61 | $28.91 | $24.68 | 1,443 |
2017-03-30 | $28.77 | $28.77 | $28.73 | $28.73 | $24.52 | 2,514 |
2017-03-29 | $28.51 | $28.74 | $28.51 | $28.74 | $24.54 | 1,694 |
2017-03-28 | $28.50 | $28.60 | $28.50 | $28.58 | $24.40 | 2,700 |
2017-03-27 | $27.86 | $28.45 | $27.84 | $28.39 | $24.24 | 13,652 |
2017-03-24 | $28.20 | $28.34 | $28.09 | $28.23 | $24.10 | 3,923 |
2017-03-23 | $27.99 | $28.21 | $27.99 | $28.21 | $24.08 | 6,676 |
2017-03-22 | $28.17 | $28.17 | $27.97 | $28.05 | $23.94 | 4,578 |
2017-03-21 | $28.84 | $28.84 | $28.14 | $28.14 | $24.02 | 5,345 |
2017-03-20 | $28.77 | $28.89 | $28.77 | $28.84 | $24.62 | 4,627 |
2017-03-17 | $28.87 | $28.98 | $28.83 | $28.84 | $24.62 | 8,083 |
2017-03-16 | $28.93 | $28.95 | $28.87 | $28.87 | $24.64 | 3,049 |
2017-03-15 | $28.60 | $28.72 | $28.47 | $28.71 | $24.51 | 4,710 |
2017-03-14 | $28.57 | $28.57 | $28.37 | $28.49 | $24.32 | 1,540 |
2017-03-13 | $28.42 | $28.62 | $28.42 | $28.59 | $24.40 | 2,549 |
2017-03-10 | $28.87 | $28.87 | $28.29 | $28.40 | $24.24 | 12,673 |
2017-03-09 | $28.24 | $28.24 | $28.03 | $28.17 | $24.05 | 5,669 |
2017-03-08 | $28.35 | $28.35 | $28.16 | $28.16 | $24.04 | 4,938 |
2017-03-07 | $28.39 | $28.42 | $28.19 | $28.19 | $24.07 | 7,097 |
2017-03-06 | $28.20 | $28.36 | $28.12 | $28.36 | $24.21 | 3,499 |
2017-03-03 | $28.21 | $28.27 | $28.19 | $28.27 | $24.14 | 3,675 |
2017-03-02 | $28.48 | $28.49 | $28.33 | $28.33 | $24.18 | 16,295 |
2017-03-01 | $28.44 | $28.52 | $28.37 | $28.52 | $24.34 | 8,836 |
2017-02-28 | $28.46 | $28.46 | $28.22 | $28.25 | $24.11 | 7,013 |
2017-02-27 | $28.27 | $28.52 | $28.27 | $28.48 | $24.31 | 3,040 |
2017-02-24 | $28.43 | $28.43 | $28.21 | $28.41 | $24.25 | 2,808 |
2017-02-23 | $28.98 | $28.98 | $28.41 | $28.52 | $24.34 | 8,841 |
2017-02-22 | $28.83 | $28.83 | $28.66 | $28.66 | $24.47 | 5,483 |
2017-02-21 | $28.71 | $28.71 | $28.53 | $28.67 | $24.47 | 10,148 |
2017-02-17 | $28.24 | $28.37 | $28.24 | $28.37 | $24.22 | 2,442 |
2017-02-16 | $28.65 | $28.65 | $28.26 | $28.31 | $24.16 | 6,007 |
2017-02-15 | $28.42 | $28.54 | $28.30 | $28.49 | $24.32 | 5,661 |
2017-02-14 | $28.43 | $28.43 | $28.16 | $28.31 | $24.17 | 3,777 |
2017-02-13 | $28.50 | $28.50 | $28.29 | $28.31 | $24.16 | 13,350 |
2017-02-10 | $28.50 | $28.50 | $28.17 | $28.25 | $24.11 | 8,736 |
2017-02-09 | $27.94 | $28.19 | $27.94 | $28.15 | $24.03 | 14,777 |
2017-02-08 | $27.81 | $27.89 | $27.77 | $27.89 | $23.81 | 5,090 |
2017-02-07 | $27.62 | $27.81 | $27.62 | $27.70 | $23.65 | 5,797 |
2017-02-06 | $27.67 | $27.67 | $27.53 | $27.59 | $23.55 | 1,789 |
2017-02-03 | $27.80 | $27.80 | $27.53 | $27.60 | $23.56 | 2,691 |
2017-02-02 | $27.71 | $27.71 | $27.56 | $27.57 | $23.54 | 11,080 |
2017-02-01 | $27.72 | $27.72 | $27.52 | $27.63 | $23.59 | 1,801 |
2017-01-31 | $27.36 | $27.59 | $27.36 | $27.59 | $23.55 | 998 |
2017-01-30 | $27.82 | $27.82 | $27.29 | $27.52 | $23.49 | 5,914 |
2017-01-27 | $27.61 | $27.70 | $27.56 | $27.70 | $23.64 | 1,374 |
2017-01-26 | $27.77 | $27.77 | $27.61 | $27.71 | $23.65 | 2,963 |
2017-01-25 | $27.38 | $27.70 | $27.38 | $27.67 | $23.62 | 5,078 |
2017-01-24 | $27.20 | $27.40 | $27.15 | $27.40 | $23.39 | 4,235 |
2017-01-23 | $27.14 | $27.14 | $26.97 | $27.01 | $23.06 | 4,885 |
2017-01-20 | $26.98 | $27.03 | $26.98 | $27.00 | $23.05 | 23,779 |
2017-01-19 | $27.14 | $27.14 | $27.01 | $27.01 | $23.06 | 4,014 |
2017-01-18 | $26.82 | $26.86 | $26.64 | $26.85 | $22.92 | 4,005 |
2017-01-17 | $27.13 | $27.13 | $26.80 | $26.84 | $22.91 | 6,915 |
2017-01-13 | $26.99 | $27.10 | $26.99 | $27.08 | $23.12 | 2,720 |
2017-01-12 | $27.00 | $27.00 | $26.60 | $26.93 | $22.99 | 4,495 |
2017-01-11 | $26.87 | $27.00 | $26.83 | $26.99 | $23.04 | 2,232 |
2017-01-10 | $26.89 | $27.00 | $26.89 | $26.95 | $23.00 | 4,689 |
2017-01-09 | $26.77 | $26.78 | $26.62 | $26.72 | $22.81 | 2,217 |
2017-01-06 | $26.59 | $26.63 | $26.30 | $26.57 | $22.68 | 4,991 |
2017-01-05 | $26.31 | $26.37 | $26.14 | $26.35 | $22.49 | 11,745 |
2017-01-04 | $25.66 | $26.17 | $25.66 | $26.17 | $22.34 | 3,718 |
2017-01-03 | $25.33 | $25.60 | $25.33 | $25.42 | $21.70 | 3,834 |
2016-12-30 | $25.08 | $25.09 | $25.08 | $25.09 | $21.42 | 470 |
2016-12-29 | $25.15 | $25.18 | $25.11 | $25.11 | $21.43 | 557 |
2016-12-28 | $25.68 | $25.68 | $25.36 | $25.37 | $21.66 | 4,105 |
2016-12-27 | $25.54 | $25.72 | $25.54 | $25.61 | $21.86 | 4,594 |
2016-12-23 | $25.17 | $25.19 | $25.14 | $25.16 | $21.48 | 1,732 |
2016-12-22 | $25.60 | $25.60 | $25.13 | $25.13 | $21.45 | 2,882 |
2016-12-21 | $25.56 | $25.61 | $25.56 | $25.61 | $21.86 | 1,814 |
2016-12-20 | $25.73 | $25.73 | $25.63 | $25.68 | $21.92 | 11,679 |
2016-12-19 | $25.62 | $25.62 | $25.52 | $25.52 | $21.78 | 4,375 |
2016-12-16 | $25.65 | $25.65 | $25.62 | $25.62 | $21.87 | 711 |
2016-12-15 | $25.63 | $25.70 | $25.54 | $25.55 | $21.81 | 2,954 |
2016-12-14 | $25.28 | $25.34 | $25.28 | $25.33 | $21.62 | 1,243 |
2016-12-13 | $24.99 | $25.46 | $24.99 | $25.36 | $21.65 | 2,361 |
2016-12-12 | $25.19 | $25.23 | $25.00 | $25.03 | $21.37 | 24,986 |
2016-12-09 | $25.47 | $25.47 | $25.31 | $25.32 | $21.61 | 8,096 |
2016-12-08 | $25.58 | $25.58 | $25.37 | $25.41 | $21.69 | 3,253 |
2016-12-07 | $25.09 | $25.14 | $25.09 | $25.12 | $21.44 | 540 |
2016-12-06 | $25.00 | $25.00 | $24.97 | $24.99 | $21.33 | 2,022 |
2016-12-05 | $24.72 | $25.02 | $24.72 | $24.98 | $21.32 | 838 |
2016-12-02 | $24.61 | $24.61 | $24.46 | $24.48 | $20.89 | 3,983 |
2016-12-01 | $25.16 | $25.27 | $25.16 | $25.18 | $21.49 | 483 |
2016-11-30 | $25.33 | $25.33 | $25.32 | $25.32 | $21.61 | 888 |
2016-11-29 | $25.92 | $25.92 | $25.50 | $25.50 | $21.77 | 1,028 |
2016-11-28 | $25.83 | $25.83 | $25.67 | $25.67 | $21.91 | 1,157 |
2016-11-25 | $25.77 | $25.77 | $25.77 | $25.77 | $22.00 | 5 |
2016-11-23 | $25.78 | $25.78 | $25.77 | $25.77 | $22.00 | 363 |
2016-11-22 | $26.02 | $26.02 | $25.83 | $25.91 | $22.11 | 568 |
2016-11-21 | $25.61 | $25.86 | $25.61 | $25.79 | $22.01 | 2,433 |
2016-11-18 | $26.00 | $26.00 | $25.59 | $25.66 | $21.91 | 4,158 |
2016-11-17 | $25.57 | $25.82 | $25.57 | $25.82 | $22.04 | 3,443 |
2016-11-16 | $25.28 | $25.46 | $25.28 | $25.46 | $21.73 | 608 |
2016-11-15 | $25.16 | $25.30 | $25.16 | $25.30 | $21.60 | 792 |
2016-11-14 | $24.97 | $24.99 | $24.94 | $24.99 | $21.33 | 807 |
2016-11-11 | $25.06 | $25.06 | $25.06 | $25.06 | $21.39 | 145 |
2016-11-10 | $25.68 | $25.68 | $24.38 | $24.79 | $21.16 | 2,201 |
2016-11-09 | $23.99 | $24.63 | $23.89 | $24.58 | $20.98 | 22,108 |
2016-11-08 | $24.81 | $24.81 | $24.52 | $24.74 | $21.12 | 1,706 |
2016-11-07 | $24.55 | $24.72 | $24.53 | $24.72 | $21.10 | 1,168 |
2016-11-04 | $23.75 | $24.22 | $23.75 | $24.22 | $20.67 | 1,688 |
2016-11-03 | $24.04 | $24.06 | $23.85 | $23.85 | $20.36 | 1,703 |
2016-11-02 | $24.38 | $24.38 | $24.00 | $24.12 | $20.59 | 2,330 |
2016-11-01 | $24.32 | $24.39 | $24.32 | $24.38 | $20.81 | 1,031 |
2016-10-31 | $25.10 | $25.10 | $24.63 | $24.72 | $21.10 | 2,946 |
2016-10-28 | $24.89 | $24.99 | $24.70 | $24.70 | $21.08 | 1,173 |
2016-10-27 | $24.94 | $24.94 | $24.80 | $24.80 | $21.17 | 1,366 |
2016-10-26 | $24.96 | $25.01 | $24.93 | $24.93 | $21.28 | 563 |
2016-10-25 | $25.43 | $25.43 | $24.96 | $24.98 | $21.32 | 748 |
2016-10-24 | $25.34 | $25.34 | $25.17 | $25.25 | $21.55 | 4,694 |
2016-10-21 | $24.97 | $24.97 | $24.70 | $24.96 | $21.31 | 3,541 |
2016-10-20 | $24.95 | $24.95 | $24.92 | $24.92 | $21.27 | 423 |
2016-10-19 | $24.88 | $24.88 | $24.88 | $24.88 | $21.24 | 195 |
2016-10-18 | $24.83 | $24.83 | $24.82 | $24.82 | $21.18 | 704 |
2016-10-17 | $24.32 | $24.32 | $24.32 | $24.32 | $20.76 | 1,051 |
2016-10-14 | $24.62 | $24.62 | $24.54 | $24.54 | $20.95 | 1,474 |
2016-10-13 | $24.53 | $24.67 | $24.33 | $24.67 | $21.06 | 1,933 |
2016-10-12 | $25.01 | $25.01 | $24.91 | $24.94 | $21.29 | 3,127 |
2016-10-11 | $25.48 | $25.48 | $25.00 | $25.01 | $21.34 | 8,560 |
2016-10-10 | $25.56 | $25.56 | $25.56 | $25.56 | $21.82 | 201 |
2016-10-07 | $25.40 | $25.40 | $25.30 | $25.32 | $21.61 | 1,227 |
2016-10-06 | $25.74 | $25.74 | $25.39 | $25.50 | $21.77 | 850 |
2016-10-05 | $25.82 | $25.82 | $25.69 | $25.71 | $21.95 | 17,383 |
2016-10-04 | $25.97 | $25.97 | $25.55 | $25.64 | $21.89 | 6,534 |
2016-10-03 | $25.53 | $25.78 | $24.51 | $25.78 | $22.01 | 4,163 |
2016-09-30 | $25.72 | $25.72 | $25.64 | $25.64 | $21.89 | 932 |
2016-09-29 | $25.64 | $25.64 | $25.47 | $25.50 | $21.77 | 1,149 |
2016-09-28 | $25.44 | $25.56 | $25.36 | $25.56 | $21.82 | 2,872 |
2016-09-27 | $25.14 | $25.39 | $25.14 | $25.37 | $21.66 | 26,553 |
2016-09-26 | $24.98 | $25.05 | $24.98 | $25.03 | $21.37 | 2,482 |
2016-09-23 | $25.26 | $25.34 | $25.21 | $25.21 | $21.52 | 1,602 |
2016-09-22 | $25.17 | $25.17 | $25.17 | $25.17 | $21.49 | 585 |
2016-09-21 | $24.69 | $24.69 | $24.69 | $24.69 | $21.08 | 114 |
2016-09-20 | $24.54 | $24.54 | $24.54 | $24.54 | $20.95 | 264 |
2016-09-19 | $24.58 | $24.80 | $24.54 | $24.59 | $20.99 | 2,903 |
2016-09-16 | $24.55 | $24.60 | $24.55 | $24.60 | $21.00 | 313 |
2016-09-15 | $24.20 | $24.49 | $24.20 | $24.49 | $20.90 | 882 |
2016-09-14 | $24.15 | $24.15 | $24.07 | $24.07 | $20.55 | 1,051 |
2016-09-13 | $24.20 | $24.20 | $23.85 | $23.99 | $20.48 | 1,336 |
2016-09-12 | $24.62 | $24.62 | $24.62 | $24.62 | $21.02 | 43 |
2016-09-09 | $24.46 | $24.62 | $24.46 | $24.62 | $21.02 | 769 |
2016-09-08 | $24.85 | $24.85 | $24.85 | $24.85 | $21.21 | 660 |
2016-09-07 | $24.87 | $24.87 | $24.87 | $24.87 | $21.23 | 298 |
2016-09-06 | $24.81 | $24.81 | $24.77 | $24.77 | $21.14 | 243 |
2016-09-02 | $24.42 | $24.59 | $24.42 | $24.54 | $20.95 | 1,418 |
2016-09-01 | $24.44 | $24.44 | $24.41 | $24.41 | $20.83 | 250 |
2016-08-31 | $24.32 | $24.38 | $24.32 | $24.38 | $20.81 | 494 |
2016-08-30 | $24.41 | $24.41 | $24.41 | $24.41 | $20.84 | 121 |
2016-08-29 | $24.52 | $24.52 | $24.52 | $24.52 | $20.93 | 177 |
2016-08-26 | $24.37 | $24.54 | $24.34 | $24.34 | $20.78 | 1,039 |
2016-08-25 | $24.55 | $24.55 | $24.40 | $24.48 | $20.90 | 2,319 |
2016-08-24 | $24.83 | $24.83 | $24.47 | $24.47 | $20.89 | 3,992 |
2016-08-23 | $24.66 | $24.82 | $24.66 | $24.73 | $21.11 | 4,467 |
2016-08-22 | $24.72 | $24.72 | $24.51 | $24.51 | $20.92 | 201 |
2016-08-19 | $24.40 | $24.57 | $24.40 | $24.57 | $20.97 | 1,764 |
2016-08-18 | $24.57 | $24.66 | $24.57 | $24.66 | $21.05 | 1,014 |
2016-08-17 | $24.61 | $24.61 | $24.61 | $24.61 | $21.01 | 440 |
2016-08-16 | $25.01 | $25.01 | $24.77 | $24.84 | $21.20 | 1,137 |
2016-08-15 | $25.00 | $25.00 | $24.84 | $24.96 | $21.31 | 7,604 |
2016-08-12 | $24.68 | $24.78 | $24.68 | $24.78 | $21.15 | 340 |
2016-08-11 | $24.54 | $24.67 | $24.54 | $24.67 | $21.06 | 1,509 |
2016-08-10 | $24.40 | $24.40 | $24.29 | $24.38 | $20.81 | 2,000 |
2016-08-09 | $24.50 | $24.50 | $24.39 | $24.47 | $20.88 | 1,149 |
2016-08-08 | $24.36 | $24.42 | $24.36 | $24.37 | $20.80 | 1,355 |
2016-08-05 | $24.15 | $24.23 | $24.15 | $24.23 | $20.68 | 315 |
2016-08-04 | $24.03 | $24.37 | $24.03 | $24.37 | $20.80 | 955 |
2016-08-03 | $24.06 | $24.06 | $24.03 | $24.03 | $20.51 | 1,441 |
2016-08-02 | $24.34 | $24.34 | $23.86 | $23.90 | $20.40 | 1,009 |
2016-08-01 | $24.16 | $24.25 | $24.16 | $24.25 | $20.70 | 583 |
2016-07-29 | $24.08 | $24.08 | $24.08 | $24.08 | $20.56 | 427 |
2016-07-28 | $24.09 | $24.14 | $23.99 | $24.12 | $20.59 | 1,222 |
2016-07-27 | $23.85 | $23.85 | $23.85 | $23.85 | $20.36 | 108 |
2016-07-26 | $23.93 | $24.06 | $23.81 | $24.01 | $20.49 | 3,325 |
2016-07-25 | $23.91 | $23.91 | $23.70 | $23.82 | $20.33 | 1,405 |
2016-07-22 | $23.63 | $23.66 | $23.53 | $23.66 | $20.20 | 306 |
2016-07-21 | $23.73 | $23.73 | $23.73 | $23.73 | $20.26 | 210 |
2016-07-20 | $23.58 | $23.58 | $23.58 | $23.58 | $20.13 | 188 |
2016-07-19 | $23.58 | $23.58 | $23.58 | $23.58 | $20.13 | 197 |
2016-07-18 | $23.73 | $24.05 | $23.73 | $24.05 | $20.53 | 885 |
2016-07-15 | $23.44 | $23.44 | $23.44 | $23.44 | $20.01 | 388 |
2016-07-14 | $23.29 | $23.53 | $23.29 | $23.53 | $20.09 | 883 |
2016-07-13 | $23.39 | $23.39 | $23.39 | $23.39 | $19.96 | 147 |
2016-07-12 | $23.35 | $23.46 | $23.35 | $23.44 | $20.01 | 550 |
2016-07-11 | $23.00 | $23.30 | $23.00 | $23.28 | $19.87 | 2,962 |
2016-07-08 | $22.85 | $22.92 | $22.85 | $22.92 | $19.56 | 3,967 |
2016-07-07 | $22.50 | $22.50 | $22.48 | $22.48 | $19.19 | 782 |
2016-07-06 | $22.09 | $22.28 | $22.09 | $22.28 | $19.02 | 489 |
2016-07-05 | $22.23 | $22.23 | $22.23 | $22.23 | $18.98 | 453 |
2016-07-01 | $22.53 | $22.53 | $22.53 | $22.53 | $19.23 | 510 |
2016-06-30 | $22.44 | $22.44 | $22.34 | $22.34 | $19.07 | 525 |
2016-06-29 | $22.23 | $22.24 | $22.22 | $22.24 | $18.98 | 997 |
2016-06-28 | $21.42 | $21.49 | $21.42 | $21.49 | $18.34 | 1,092 |
2016-06-27 | $21.42 | $21.42 | $20.91 | $20.91 | $17.85 | 1,724 |
2016-06-24 | $21.94 | $21.94 | $21.94 | $21.94 | $18.73 | 605 |
2016-06-23 | $22.53 | $22.53 | $22.53 | $22.53 | $19.23 | 499 |
2016-06-22 | $22.35 | $22.35 | $22.35 | $22.35 | $19.08 | 384 |
2016-06-21 | $22.78 | $22.78 | $22.47 | $22.47 | $19.18 | 1,654 |
2016-06-20 | $22.82 | $22.84 | $22.71 | $22.71 | $19.39 | 1,939 |
2016-06-17 | $22.43 | $22.47 | $22.32 | $22.38 | $19.10 | 702 |
2016-06-16 | $22.33 | $22.50 | $22.33 | $22.50 | $19.21 | 1,441 |
2016-06-15 | $22.44 | $22.45 | $22.44 | $22.45 | $19.16 | 517 |
2016-06-14 | $22.38 | $22.40 | $22.08 | $22.08 | $18.85 | 3,817 |
2016-06-13 | $22.38 | $22.38 | $22.32 | $22.35 | $19.08 | 3,039 |
2016-06-10 | $22.36 | $22.36 | $21.68 | $21.68 | $18.51 | 879 |
2016-06-09 | $22.28 | $22.37 | $22.28 | $22.32 | $19.05 | 2,900 |
2016-06-08 | $22.45 | $22.45 | $22.37 | $22.37 | $19.10 | 524 |
2016-06-07 | $22.33 | $22.48 | $22.33 | $22.47 | $19.18 | 1,301 |
2016-06-06 | $22.20 | $22.20 | $22.20 | $22.20 | $18.95 | 460 |
2016-06-03 | $22.02 | $22.02 | $22.02 | $22.02 | $18.80 | 461 |
2016-06-02 | $22.02 | $22.02 | $22.02 | $22.02 | $18.80 | 128 |
2016-06-01 | $21.90 | $22.06 | $21.88 | $22.01 | $18.79 | 3,393 |
2016-05-31 | $22.00 | $22.02 | $21.95 | $21.95 | $18.74 | 742 |
2016-05-27 | $21.68 | $21.68 | $21.68 | $21.68 | $18.51 | 121 |
2016-05-26 | $21.50 | $21.50 | $21.50 | $21.50 | $18.35 | 151 |
2016-05-25 | $21.52 | $21.52 | $21.45 | $21.45 | $18.31 | 865 |
2016-05-24 | $21.27 | $21.46 | $21.27 | $21.45 | $18.31 | 3,673 |
2016-05-23 | $21.05 | $21.07 | $21.04 | $21.07 | $17.98 | 514 |
2016-05-20 | $20.66 | $20.88 | $20.66 | $20.85 | $17.80 | 1,198 |
2016-05-19 | $20.50 | $20.50 | $20.50 | $20.50 | $17.50 | 290 |
2016-05-18 | $20.70 | $20.76 | $20.70 | $20.76 | $17.72 | 277 |
2016-05-17 | $20.66 | $20.75 | $20.50 | $20.50 | $17.50 | 763 |
2016-05-16 | $20.59 | $20.66 | $20.59 | $20.66 | $17.63 | 861 |
2016-05-13 | $20.44 | $20.44 | $20.36 | $20.36 | $17.38 | 2,395 |
2016-05-12 | $20.47 | $20.47 | $20.19 | $20.25 | $17.29 | 717 |
2016-05-11 | $20.60 | $20.60 | $20.60 | $20.60 | $17.58 | 110 |
2016-05-10 | $20.57 | $20.57 | $20.57 | $20.57 | $17.56 | 136 |
2016-05-09 | $20.45 | $20.45 | $20.41 | $20.41 | $17.42 | 2,740 |
2016-05-06 | $20.11 | $20.38 | $20.10 | $20.38 | $17.40 | 971 |
2016-05-05 | $20.62 | $20.62 | $20.35 | $20.35 | $17.37 | 1,380 |
2016-05-04 | $20.72 | $20.72 | $20.43 | $20.43 | $17.44 | 1,068 |
2016-05-03 | $21.03 | $21.03 | $20.75 | $20.75 | $17.71 | 1,694 |
2016-05-02 | $20.95 | $20.95 | $20.95 | $20.95 | $17.88 | 255 |
2016-04-29 | $20.72 | $20.79 | $20.72 | $20.74 | $17.70 | 3,347 |
2016-04-28 | $21.05 | $21.05 | $21.05 | $21.05 | $17.97 | 1,252 |
2016-04-27 | $21.10 | $21.10 | $20.95 | $21.07 | $17.98 | 1,380 |
2016-04-26 | $21.22 | $21.22 | $21.13 | $21.13 | $18.04 | 3,310 |
2016-04-25 | $21.18 | $21.18 | $21.18 | $21.18 | $18.08 | 148 |
2016-04-22 | $21.31 | $21.31 | $21.30 | $21.30 | $18.18 | 434 |
2016-04-21 | $21.19 | $21.25 | $21.19 | $21.25 | $18.14 | 1,233 |
2016-04-20 | $21.04 | $21.11 | $21.04 | $21.11 | $18.02 | 420 |
2016-04-19 | $21.39 | $21.39 | $21.00 | $21.00 | $17.93 | 1,769 |
2016-04-18 | $21.16 | $21.16 | $21.16 | $21.16 | $18.06 | 348 |
2016-04-15 | $21.08 | $21.08 | $21.08 | $21.08 | $17.99 | 324 |
2016-04-14 | $21.07 | $21.23 | $21.07 | $21.23 | $18.12 | 2,067 |
2016-04-13 | $21.00 | $21.10 | $21.00 | $21.10 | $18.01 | 302 |
2016-04-12 | $20.56 | $20.57 | $20.55 | $20.55 | $17.54 | 1,031 |
2016-04-11 | $20.64 | $20.64 | $20.55 | $20.55 | $17.54 | 699 |
2016-04-08 | $20.87 | $20.88 | $20.59 | $20.73 | $17.70 | 9,755 |
2016-04-07 | $20.86 | $20.86 | $20.74 | $20.76 | $17.72 | 1,704 |
2016-04-06 | $20.70 | $20.77 | $20.70 | $20.76 | $17.72 | 425 |
2016-04-05 | $20.44 | $20.60 | $20.44 | $20.53 | $17.52 | 449 |
2016-04-04 | $20.81 | $20.86 | $20.71 | $20.81 | $17.76 | 2,058 |
2016-04-01 | $20.63 | $20.76 | $20.63 | $20.76 | $17.72 | 1,322 |
2016-03-31 | $20.69 | $20.69 | $20.68 | $20.69 | $17.66 | 366 |
2016-03-30 | $20.69 | $20.69 | $20.55 | $20.59 | $17.58 | 2,358 |
2016-03-29 | $20.06 | $20.52 | $20.06 | $20.52 | $17.52 | 1,468 |
2016-03-28 | $20.22 | $20.22 | $19.98 | $20.00 | $17.07 | 570 |
2016-03-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.08 | 200 |
2016-03-23 | $20.19 | $20.28 | $20.19 | $20.22 | $17.26 | 330 |
2016-03-22 | $20.42 | $20.42 | $20.42 | $20.42 | $17.43 | 243 |
2016-03-21 | $20.19 | $20.25 | $20.19 | $20.25 | $17.29 | 645 |
2016-03-18 | $20.30 | $20.30 | $20.30 | $20.30 | $17.33 | 468 |
2016-03-17 | $20.01 | $20.01 | $20.01 | $20.01 | $17.08 | 144 |
2016-03-16 | $19.70 | $19.96 | $19.70 | $19.95 | $17.03 | 705 |
2016-03-15 | $19.81 | $19.81 | $19.81 | $19.81 | $16.91 | 371 |
2016-03-14 | $19.93 | $19.95 | $19.93 | $19.95 | $17.03 | 774 |
2016-03-11 | $19.63 | $19.81 | $19.63 | $19.81 | $16.91 | 814 |
2016-03-10 | $19.43 | $19.49 | $19.43 | $19.49 | $16.64 | 320 |
2016-03-09 | $19.54 | $19.61 | $19.54 | $19.61 | $16.74 | 3,070 |
2016-03-08 | $19.66 | $19.66 | $19.66 | $19.66 | $16.78 | 239 |
2016-03-07 | $19.63 | $19.67 | $19.63 | $19.67 | $16.79 | 449 |
2016-03-04 | $19.95 | $20.05 | $19.87 | $19.98 | $17.06 | 1,118 |
2016-03-03 | $19.54 | $19.64 | $19.54 | $19.64 | $16.76 | 1,330 |
2016-03-02 | $19.67 | $19.67 | $19.67 | $19.67 | $16.79 | 158 |
2016-03-01 | $19.30 | $19.56 | $19.30 | $19.56 | $16.70 | 883 |
2016-02-29 | $19.29 | $19.29 | $19.29 | $19.29 | $16.47 | 151 |
2016-02-26 | $18.99 | $18.99 | $18.99 | $18.99 | $16.21 | 463 |
2016-02-25 | $18.58 | $18.58 | $18.36 | $18.36 | $15.67 | 404 |
2016-02-24 | $17.86 | $18.37 | $17.85 | $18.37 | $15.68 | 1,483 |
2016-02-23 | $18.22 | $18.26 | $18.19 | $18.19 | $15.53 | 1,090 |
2016-02-22 | $18.34 | $18.46 | $18.34 | $18.42 | $15.73 | 1,329 |
2016-02-19 | $17.83 | $17.95 | $17.65 | $17.95 | $15.32 | 636 |
2016-02-18 | $18.39 | $18.39 | $17.86 | $17.99 | $15.36 | 4,287 |
2016-02-17 | $17.94 | $18.04 | $17.93 | $18.04 | $15.40 | 726 |
2016-02-16 | $17.10 | $17.34 | $17.06 | $17.34 | $14.80 | 477 |
2016-02-12 | $16.82 | $16.82 | $16.78 | $16.78 | $14.32 | 368 |
2016-02-11 | $16.52 | $16.58 | $16.25 | $16.58 | $14.15 | 2,370 |
2016-02-10 | $16.60 | $16.65 | $16.45 | $16.65 | $14.21 | 714 |
2016-02-09 | $16.40 | $16.60 | $16.14 | $16.37 | $13.97 | 1,923 |
2016-02-08 | $17.15 | $17.15 | $16.18 | $16.18 | $13.81 | 1,543 |
2016-02-05 | $18.74 | $18.74 | $17.16 | $17.16 | $14.65 | 2,925 |
2016-02-04 | $18.84 | $18.84 | $18.84 | $18.84 | $16.08 | 1,050 |
2016-02-03 | $18.49 | $18.64 | $18.25 | $18.64 | $15.91 | 2,282 |
2016-02-02 | $18.87 | $18.87 | $18.87 | $18.87 | $16.11 | 195 |
2016-02-01 | $18.90 | $19.48 | $18.90 | $19.48 | $16.63 | 3,671 |
2016-01-29 | $18.52 | $19.02 | $18.52 | $19.00 | $16.22 | 1,162 |
2016-01-28 | $18.76 | $18.76 | $18.64 | $18.64 | $15.91 | 271 |
2016-01-27 | $19.22 | $19.22 | $18.78 | $18.78 | $16.03 | 2,171 |
2016-01-26 | $19.42 | $19.42 | $19.32 | $19.32 | $16.49 | 360 |
2016-01-25 | $19.65 | $19.65 | $19.65 | $19.65 | $16.77 | 495 |
2016-01-22 | $19.72 | $19.72 | $19.72 | $19.72 | $16.83 | 177 |
2016-01-21 | $19.67 | $19.67 | $19.50 | $19.50 | $16.65 | 303 |
2016-01-20 | $18.77 | $18.84 | $18.49 | $18.49 | $15.78 | 2,413 |
2016-01-19 | $20.15 | $20.15 | $19.06 | $19.06 | $16.27 | 5,084 |
2016-01-15 | $20.09 | $20.09 | $19.34 | $19.72 | $16.83 | 4,482 |
2016-01-14 | $20.35 | $20.50 | $20.05 | $20.50 | $17.50 | 947 |
2016-01-13 | $21.14 | $21.14 | $20.90 | $20.90 | $17.84 | 466 |
2016-01-12 | $20.86 | $21.15 | $20.78 | $20.78 | $17.74 | 9,187 |
2016-01-11 | $21.55 | $21.55 | $20.78 | $20.78 | $17.74 | 1,068 |
2016-01-08 | $21.25 | $21.27 | $21.25 | $21.26 | $18.15 | 3,538 |
2016-01-07 | $22.12 | $22.12 | $21.44 | $21.48 | $18.34 | 2,606 |
2016-01-06 | $22.39 | $22.41 | $22.32 | $22.32 | $19.05 | 1,789 |
2016-01-05 | $22.72 | $22.72 | $22.51 | $22.58 | $19.27 | 1,303 |
2016-01-04 | $22.94 | $22.94 | $22.40 | $22.43 | $19.15 | 2,920 |
2015-12-31 | $23.26 | $23.31 | $23.17 | $23.17 | $19.78 | 2,632 |
2015-12-30 | $23.63 | $23.63 | $23.41 | $23.41 | $19.98 | 1,705 |
2015-12-29 | $23.34 | $23.55 | $23.28 | $23.55 | $20.10 | 3,732 |
2015-12-28 | $23.00 | $23.11 | $23.00 | $23.11 | $19.73 | 831 |
2015-12-24 | $23.31 | $23.31 | $23.16 | $23.29 | $19.88 | 2,466 |
2015-12-23 | $23.79 | $23.79 | $23.71 | $23.71 | $19.79 | 715 |
2015-12-22 | $23.59 | $23.59 | $23.43 | $23.52 | $19.63 | 1,962 |
2015-12-21 | $23.44 | $23.44 | $23.38 | $23.38 | $19.51 | 831 |
2015-12-18 | $23.60 | $23.60 | $23.33 | $23.38 | $19.51 | 2,936 |
2015-12-17 | $23.91 | $23.91 | $23.58 | $23.58 | $19.68 | 2,216 |
2015-12-16 | $23.58 | $23.58 | $23.50 | $23.50 | $19.61 | 3,928 |
2015-12-15 | $23.38 | $23.55 | $23.38 | $23.53 | $19.64 | 8,388 |
2015-12-14 | $23.38 | $23.38 | $23.09 | $23.09 | $19.27 | 4,554 |
2015-12-11 | $23.89 | $23.89 | $23.24 | $23.24 | $19.40 | 3,274 |
2015-12-10 | $23.89 | $23.90 | $23.86 | $23.87 | $19.92 | 985 |
2015-12-09 | $23.89 | $24.02 | $23.89 | $24.02 | $20.05 | 1,734 |
2015-12-08 | $23.32 | $24.00 | $23.32 | $24.00 | $20.03 | 7,826 |
2015-12-07 | $24.08 | $24.08 | $23.73 | $23.76 | $19.83 | 5,711 |
2015-12-04 | $23.70 | $24.00 | $23.70 | $24.00 | $20.03 | 1,270 |
2015-12-03 | $24.34 | $24.47 | $23.70 | $23.73 | $19.81 | 7,453 |
2015-12-02 | $24.25 | $24.26 | $24.20 | $24.20 | $20.20 | 2,279 |
2015-12-01 | $24.23 | $24.23 | $23.99 | $24.16 | $20.16 | 6,805 |
2015-11-30 | $24.10 | $24.10 | $23.89 | $23.93 | $19.97 | 2,211 |
2015-11-27 | $24.07 | $24.07 | $23.87 | $23.87 | $19.92 | 450 |
2015-11-25 | $23.81 | $23.94 | $23.73 | $23.90 | $19.95 | 2,653 |
2015-11-24 | $23.67 | $23.69 | $23.37 | $23.69 | $19.77 | 5,952 |
2015-11-23 | $23.54 | $23.59 | $23.54 | $23.59 | $19.69 | 661 |
2015-11-20 | $23.73 | $23.73 | $23.60 | $23.60 | $19.70 | 742 |
2015-11-19 | $23.25 | $23.56 | $23.25 | $23.56 | $19.66 | 625 |
2015-11-18 | $22.89 | $23.18 | $22.89 | $23.18 | $19.35 | 1,373 |
2015-11-17 | $22.82 | $22.82 | $22.82 | $22.82 | $19.04 | 220 |
2015-11-16 | $22.69 | $22.69 | $22.69 | $22.69 | $18.94 | 153 |
2015-11-13 | $23.00 | $23.00 | $22.58 | $22.60 | $18.86 | 3,185 |
2015-11-12 | $23.46 | $23.46 | $23.03 | $23.03 | $19.22 | 834 |
2015-11-11 | $23.88 | $23.88 | $23.37 | $23.44 | $19.56 | 1,268 |
2015-11-10 | $23.54 | $23.54 | $23.23 | $23.23 | $19.39 | 4,145 |
2015-11-09 | $23.60 | $23.60 | $23.41 | $23.45 | $19.57 | 1,749 |
2015-11-06 | $23.50 | $23.75 | $23.45 | $23.75 | $19.82 | 2,371 |
2015-11-05 | $23.30 | $23.42 | $23.28 | $23.42 | $19.55 | 538 |
2015-11-04 | $23.70 | $23.70 | $23.65 | $23.69 | $19.77 | 1,034 |
2015-11-03 | $23.56 | $23.56 | $23.48 | $23.48 | $19.60 | 657 |
2015-11-02 | $23.03 | $23.06 | $23.02 | $23.03 | $19.22 | 4,600 |
2015-10-30 | $22.85 | $22.93 | $22.85 | $22.92 | $19.13 | 5,322 |
2015-10-29 | $22.50 | $22.50 | $22.50 | $22.50 | $18.78 | 104 |
2015-10-28 | $22.70 | $22.70 | $22.70 | $22.70 | $18.95 | 155 |
2015-10-27 | $22.52 | $22.52 | $22.46 | $22.46 | $18.75 | 308 |
2015-10-26 | $22.87 | $22.87 | $22.71 | $22.72 | $18.96 | 1,344 |
2015-10-23 | $22.46 | $22.60 | $22.46 | $22.60 | $18.86 | 4,031 |
2015-10-22 | $22.01 | $22.01 | $22.01 | $22.01 | $18.37 | 111 |
2015-10-21 | $21.94 | $21.95 | $21.94 | $21.95 | $18.32 | 402 |
2015-10-20 | $22.37 | $22.37 | $22.16 | $22.16 | $18.50 | 352 |
2015-10-19 | $22.38 | $22.38 | $22.24 | $22.33 | $18.64 | 426 |
2015-10-16 | $22.27 | $22.27 | $22.27 | $22.27 | $18.59 | 339 |
2015-10-15 | $21.80 | $21.80 | $21.80 | $21.80 | $18.19 | 299 |
2015-10-14 | $21.90 | $21.90 | $21.84 | $21.84 | $18.23 | 310 |
2015-10-13 | $22.22 | $22.22 | $21.94 | $21.94 | $18.31 | 332 |
2015-10-12 | $22.14 | $22.14 | $22.09 | $22.09 | $18.43 | 355 |
2015-10-09 | $22.20 | $22.20 | $22.20 | $22.20 | $18.53 | 109 |
2015-10-08 | $22.28 | $22.28 | $21.75 | $21.75 | $18.15 | 848 |
2015-10-07 | $21.70 | $21.70 | $21.70 | $21.70 | $18.11 | 843 |
2015-10-06 | $21.79 | $21.79 | $21.79 | $21.79 | $18.18 | 365 |
2015-10-05 | $22.01 | $22.01 | $22.01 | $22.01 | $18.37 | 1,160 |
2015-10-02 | $21.23 | $21.66 | $21.00 | $21.63 | $18.05 | 8,203 |
2015-10-01 | $21.00 | $21.13 | $21.00 | $21.13 | $17.64 | 2,208 |
2015-09-30 | $21.04 | $21.28 | $21.01 | $21.28 | $17.76 | 8,884 |
2015-09-29 | $21.13 | $21.17 | $20.70 | $20.86 | $17.41 | 5,400 |
2015-09-28 | $21.31 | $21.34 | $21.00 | $21.02 | $17.55 | 1,903 |
2015-09-25 | $22.05 | $22.05 | $21.56 | $21.56 | $17.99 | 1,143 |
2015-09-24 | $21.47 | $21.67 | $21.47 | $21.64 | $18.06 | 2,010 |
2015-09-23 | $22.01 | $22.01 | $21.89 | $21.89 | $18.27 | 820 |
2015-09-22 | $21.88 | $21.88 | $21.88 | $21.88 | $18.26 | 395 |
2015-09-21 | $22.50 | $22.50 | $22.30 | $22.30 | $18.61 | 3,572 |
2015-09-18 | $22.35 | $22.49 | $22.35 | $22.39 | $18.68 | 8,019 |
2015-09-17 | $22.50 | $22.82 | $22.49 | $22.57 | $18.84 | 1,746 |
2015-09-16 | $22.29 | $22.29 | $22.29 | $22.29 | $18.60 | 537 |
2015-09-15 | $21.90 | $22.14 | $21.90 | $22.14 | $18.48 | 752 |
2015-09-14 | $21.91 | $21.91 | $21.91 | $21.91 | $18.29 | 143 |
2015-09-11 | $21.88 | $21.88 | $21.88 | $21.88 | $18.26 | 90 |
2015-09-10 | $21.95 | $22.04 | $21.88 | $21.88 | $18.26 | 1,862 |
2015-09-09 | $22.19 | $22.19 | $21.94 | $21.95 | $18.32 | 1,178 |
2015-09-08 | $21.82 | $22.00 | $21.76 | $22.00 | $18.36 | 1,310 |
2015-09-04 | $21.38 | $21.44 | $21.36 | $21.36 | $17.83 | 1,306 |
2015-09-03 | $21.92 | $21.92 | $21.61 | $21.65 | $18.07 | 3,314 |
2015-09-02 | $21.62 | $21.62 | $21.31 | $21.31 | $17.78 | 582 |
2015-09-01 | $21.25 | $21.67 | $21.21 | $21.33 | $17.80 | 3,438 |
2015-08-31 | $22.13 | $22.22 | $21.92 | $21.92 | $18.29 | 670 |
2015-08-28 | $22.32 | $22.32 | $22.30 | $22.30 | $18.61 | 350 |
2015-08-27 | $21.95 | $22.26 | $21.95 | $22.26 | $18.58 | 5,962 |
2015-08-26 | $20.97 | $21.32 | $20.84 | $21.30 | $17.78 | 1,750 |
ARK Next Generation Internet ETF (ARKW) News Headlines
Recent ARK Next Generation Internet ETF (ARKW) News
Similar Companies to ARK Next Generation Internet ETF (ARKW) 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 | -- | -- | -- |