Invesco Zacks Mid-Cap ETF (CZA) Exchange: NYSE ARCA
Data as of March 29, 2024
$99.65 ($0.07) 0.07%
Invesco Zacks Mid-Cap ETF - Daily Information
Click for more stock information on Invesco Zacks Mid-Cap ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $99.88 |
Previous Close | $99.65 |
High | $99.88 |
Low | $99.65 |
Adjusted Open | $99.88 |
Previous Adjusted Close | $99.65 |
Adjusted High | $99.88 |
Adjusted Low | $99.65 |
About Invesco Zacks Mid-Cap ETF (CZA)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) that represent securities in the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Zacks Investment Research, Inc. (“Zacks” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of 100 securities that Zacks selects from a universe of mid-capitalization securities including common stocks, master limited partnerships (“MLPs”), ADRs, real estate investment trusts (“REITs”) and business development companies (“BDCs”). The depositary receipts included in the Underlying Index may be sponsored or unsponsored. Zacks seeks to identify companies with potentially superior risk-return profiles by using a proprietary strategy that evaluates stocks on multiple factors, including their high long-term earnings growth rate, price-earnings ratio and short interest. The Fund may invest directly in one or more underlying securities represented by depositary receipts included in the Underlying Index under the following limited circumstances: (a) when market conditions result in the underlying security providing improved liquidity relative to the depositary receipt; (b) when a depositary receipt is trading at a significantly different price than its underlying security; or (c) the timing of trade executions is improved due to the local market in which an underlying security is traded being open at different times than the market in which the security’s corresponding depositary receipt is traded. As of June 30, 2020, the Underlying Index was comprised of 100 constituents with market capitalizations ranging from $3 billion to $30 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco Zacks Mid-Cap ETF (CZA)
Historical Stock Data for Invesco Zacks Mid-Cap ETF (CZA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $99.88 | $99.88 | $99.65 | $99.65 | $99.65 | 3,182 |
2024-03-25 | $99.77 | $100.05 | $99.58 | $99.58 | $99.58 | 1,276 |
2024-03-22 | $100.33 | $100.33 | $99.79 | $99.79 | $99.79 | 1,445 |
2024-03-21 | $99.52 | $100.43 | $99.52 | $100.26 | $100.26 | 5,717 |
2024-03-20 | $98.35 | $99.53 | $98.35 | $99.41 | $99.41 | 4,751 |
2024-03-19 | $98.35 | $98.77 | $98.23 | $98.77 | $98.77 | 2,814 |
2024-03-18 | $98.25 | $98.49 | $98.04 | $98.05 | $98.05 | 1,469 |
2024-03-15 | $97.93 | $98.33 | $97.93 | $98.21 | $98.21 | 1,503 |
2024-03-14 | $98.27 | $98.27 | $97.73 | $98.06 | $98.06 | 3,334 |
2024-03-13 | $99.25 | $99.26 | $98.92 | $98.96 | $98.96 | 14,376 |
2024-03-12 | $98.92 | $98.98 | $98.70 | $98.98 | $98.98 | 4,731 |
2024-03-11 | $98.38 | $98.58 | $98.10 | $98.58 | $98.58 | 2,609 |
2024-03-08 | $98.92 | $98.92 | $98.42 | $98.47 | $98.47 | 2,065 |
2024-03-07 | $97.99 | $98.50 | $97.99 | $98.50 | $98.50 | 3,246 |
2024-03-06 | $97.72 | $98.06 | $97.70 | $97.70 | $97.70 | 2,565 |
2024-03-05 | $97.47 | $97.81 | $96.85 | $97.19 | $97.19 | 4,324 |
2024-03-04 | $96.67 | $97.59 | $96.67 | $97.54 | $97.54 | 8,623 |
2024-03-01 | $96.41 | $96.65 | $95.90 | $96.62 | $96.62 | 9,001 |
2024-02-29 | $96.29 | $96.51 | $96.25 | $96.51 | $96.51 | 6,856 |
2024-02-28 | $95.80 | $96.18 | $95.55 | $95.90 | $95.90 | 55,893 |
2024-02-27 | $95.67 | $96.20 | $95.60 | $95.88 | $95.88 | 16,729 |
2024-02-26 | $96.22 | $96.45 | $95.64 | $95.69 | $95.69 | 22,568 |
2024-02-23 | $95.90 | $96.39 | $95.90 | $96.37 | $96.37 | 38,653 |
2024-02-22 | $95.59 | $96.04 | $95.37 | $96.04 | $96.04 | 65,504 |
2024-02-21 | $94.56 | $95.40 | $94.40 | $95.34 | $95.34 | 53,954 |
2024-02-20 | $94.29 | $94.95 | $94.29 | $94.80 | $94.80 | 23,272 |
2024-02-16 | $94.53 | $95.29 | $94.50 | $94.99 | $94.99 | 16,139 |
2024-02-15 | $94.45 | $95.29 | $94.15 | $95.12 | $95.12 | 81,095 |
2024-02-14 | $93.60 | $93.87 | $93.25 | $93.85 | $93.85 | 37,673 |
2024-02-13 | $93.13 | $93.70 | $92.39 | $92.86 | $92.86 | 34,360 |
2024-02-12 | $93.41 | $94.48 | $93.41 | $94.38 | $94.38 | 31,063 |
2024-02-09 | $93.17 | $93.63 | $92.85 | $93.60 | $93.60 | 115,761 |
2024-02-08 | $92.84 | $93.09 | $92.80 | $93.09 | $93.09 | 35,190 |
2024-02-07 | $93.12 | $93.56 | $92.83 | $93.19 | $93.19 | 23,702 |
2024-02-06 | $92.28 | $93.15 | $92.28 | $93.13 | $93.13 | 16,291 |
2024-02-05 | $92.64 | $92.73 | $92.17 | $92.49 | $92.49 | 10,121 |
2024-02-02 | $92.64 | $93.64 | $92.64 | $93.45 | $93.45 | 42,972 |
2024-02-01 | $92.45 | $93.46 | $91.64 | $93.46 | $93.46 | 11,205 |
2024-01-31 | $93.34 | $93.90 | $92.16 | $92.26 | $92.26 | 7,278 |
2024-01-30 | $93.11 | $93.43 | $93.11 | $93.22 | $93.22 | 4,920 |
2024-01-29 | $92.75 | $92.96 | $92.34 | $92.95 | $92.95 | 51,596 |
2024-01-26 | $92.65 | $92.82 | $92.59 | $92.68 | $92.68 | 9,340 |
2024-01-25 | $92.11 | $92.43 | $91.94 | $92.43 | $92.43 | 29,513 |
2024-01-24 | $92.01 | $92.27 | $91.49 | $91.49 | $91.49 | 2,350 |
2024-01-23 | $92.41 | $92.41 | $91.95 | $92.20 | $92.20 | 1,336 |
2024-01-22 | $92.25 | $92.55 | $92.25 | $92.50 | $92.50 | 21,184 |
2024-01-19 | $91.47 | $92.03 | $91.36 | $91.98 | $91.98 | 1,476 |
2024-01-18 | $90.88 | $91.30 | $90.68 | $91.30 | $91.30 | 1,899 |
2024-01-17 | $91.18 | $91.43 | $90.74 | $91.00 | $91.00 | 1,827 |
2024-01-16 | $92.71 | $92.71 | $91.65 | $91.92 | $91.92 | 3,855 |
2024-01-12 | $93.06 | $93.06 | $92.37 | $92.59 | $92.59 | 4,483 |
2024-01-11 | $92.54 | $92.54 | $91.99 | $92.50 | $92.50 | 1,287 |
2024-01-10 | $92.29 | $92.84 | $92.29 | $92.73 | $92.73 | 4,466 |
2024-01-09 | $92.28 | $92.77 | $92.28 | $92.52 | $92.52 | 3,249 |
2024-01-08 | $92.21 | $93.22 | $92.21 | $93.22 | $93.22 | 4,747 |
2024-01-05 | $92.53 | $92.53 | $92.06 | $92.41 | $92.41 | 5,765 |
2024-01-04 | $92.39 | $92.92 | $92.21 | $92.21 | $92.21 | 55,989 |
2024-01-03 | $92.92 | $94.21 | $91.79 | $92.34 | $92.34 | 33,513 |
2024-01-02 | $93.38 | $94.10 | $93.16 | $93.60 | $93.60 | 6,314 |
2023-12-29 | $93.82 | $94.04 | $93.68 | $93.81 | $93.81 | 4,656 |
2023-12-28 | $93.92 | $94.32 | $93.92 | $94.21 | $94.21 | 9,446 |
2023-12-27 | $93.84 | $94.16 | $93.77 | $93.90 | $93.90 | 2,319 |
2023-12-26 | $93.41 | $93.95 | $93.29 | $93.75 | $93.75 | 6,933 |
2023-12-22 | $94.12 | $94.12 | $93.17 | $93.17 | $93.17 | 8,991 |
2023-12-21 | $93.01 | $93.01 | $91.94 | $92.66 | $92.66 | 17,372 |
2023-12-20 | $93.01 | $93.31 | $91.69 | $91.70 | $91.70 | 3,888 |
2023-12-19 | $92.80 | $92.98 | $92.80 | $92.98 | $92.98 | 2,606 |
2023-12-18 | $92.44 | $92.44 | $91.77 | $92.29 | $92.29 | 1,853 |
2023-12-15 | $93.70 | $93.73 | $93.21 | $93.52 | $92.24 | 4,655 |
2023-12-14 | $94.30 | $94.71 | $94.22 | $94.25 | $92.96 | 3,440 |
2023-12-13 | $90.54 | $92.77 | $90.54 | $92.73 | $91.46 | 5,443 |
2023-12-12 | $90.41 | $90.86 | $90.41 | $90.71 | $89.47 | 2,179 |
2023-12-11 | $90.54 | $90.61 | $90.52 | $90.61 | $89.37 | 1,339 |
2023-12-08 | $90.35 | $90.43 | $89.78 | $90.10 | $88.87 | 5,516 |
2023-12-07 | $89.76 | $90.00 | $89.18 | $89.89 | $88.66 | 6,737 |
2023-12-06 | $89.90 | $90.26 | $89.60 | $89.62 | $88.39 | 1,881 |
2023-12-05 | $89.47 | $89.58 | $89.45 | $89.45 | $88.23 | 3,199 |
2023-12-04 | $89.73 | $90.51 | $89.73 | $90.41 | $89.18 | 3,646 |
2023-12-01 | $88.68 | $90.12 | $88.40 | $90.12 | $90.12 | 2,405 |
2023-11-30 | $88.20 | $88.67 | $88.19 | $88.67 | $88.67 | 2,147 |
2023-11-29 | $88.29 | $88.48 | $87.81 | $87.89 | $87.89 | 2,918 |
2023-11-28 | $86.98 | $88.10 | $86.98 | $87.62 | $87.62 | 13,267 |
2023-11-27 | $87.57 | $87.90 | $87.57 | $87.80 | $87.80 | 2,792 |
2023-11-24 | $87.38 | $87.89 | $87.38 | $87.89 | $87.89 | 521 |
2023-11-22 | $87.56 | $87.58 | $87.41 | $87.57 | $87.57 | 684 |
2023-11-21 | $87.07 | $87.32 | $86.98 | $87.16 | $87.16 | 2,971 |
2023-11-20 | $87.87 | $87.87 | $87.13 | $87.36 | $87.36 | 2,800 |
2023-11-17 | $87.07 | $87.11 | $87.00 | $87.11 | $87.11 | 1,381 |
2023-11-16 | $86.39 | $87.02 | $86.39 | $86.75 | $86.75 | 2,901 |
2023-11-15 | $86.88 | $87.42 | $86.85 | $86.91 | $86.91 | 1,817 |
2023-11-14 | $86.27 | $86.68 | $85.76 | $86.52 | $86.52 | 4,159 |
2023-11-13 | $83.64 | $83.86 | $83.64 | $83.81 | $83.81 | 1,523 |
2023-11-10 | $83.54 | $84.10 | $83.54 | $84.07 | $84.07 | 1,482 |
2023-11-09 | $83.85 | $83.85 | $83.29 | $83.29 | $83.29 | 972 |
2023-11-08 | $83.80 | $83.82 | $83.54 | $83.82 | $83.82 | 1,831 |
2023-11-07 | $83.78 | $83.92 | $83.63 | $83.65 | $83.65 | 3,190 |
2023-11-06 | $84.39 | $84.39 | $83.71 | $83.83 | $83.83 | 2,144 |
2023-11-03 | $84.39 | $84.76 | $84.39 | $84.40 | $84.40 | 12,788 |
2023-11-02 | $82.11 | $83.27 | $82.11 | $83.23 | $83.23 | 4,279 |
2023-11-01 | $81.43 | $81.65 | $81.01 | $81.62 | $81.62 | 13,944 |
2023-10-31 | $80.87 | $81.31 | $80.87 | $81.25 | $81.25 | 3,373 |
2023-10-30 | $80.33 | $80.81 | $79.93 | $80.46 | $80.46 | 4,368 |
2023-10-27 | $80.70 | $80.87 | $79.88 | $79.88 | $79.88 | 5,467 |
2023-10-26 | $80.51 | $81.51 | $80.51 | $81.14 | $81.14 | 2,655 |
2023-10-25 | $80.73 | $80.74 | $80.28 | $80.28 | $80.28 | 2,164 |
2023-10-24 | $81.19 | $81.20 | $80.71 | $81.11 | $81.11 | 3,762 |
2023-10-23 | $81.23 | $81.54 | $80.65 | $80.65 | $80.65 | 2,540 |
2023-10-20 | $82.33 | $82.33 | $81.46 | $81.46 | $81.46 | 2,208 |
2023-10-19 | $83.35 | $83.36 | $82.44 | $82.44 | $82.44 | 1,644 |
2023-10-18 | $84.60 | $84.60 | $83.55 | $83.55 | $83.55 | 2,018 |
2023-10-17 | $84.20 | $85.75 | $84.20 | $85.15 | $85.15 | 7,051 |
2023-10-16 | $84.28 | $84.81 | $84.20 | $84.78 | $84.78 | 1,309 |
2023-10-13 | $84.26 | $84.26 | $83.55 | $83.62 | $83.62 | 8,426 |
2023-10-12 | $85.65 | $85.65 | $84.10 | $84.10 | $84.10 | 838 |
2023-10-11 | $85.88 | $85.99 | $85.14 | $85.72 | $85.72 | 26,660 |
2023-10-10 | $85.01 | $85.75 | $85.01 | $85.43 | $85.43 | 1,304 |
2023-10-09 | $83.76 | $84.86 | $83.76 | $84.86 | $84.86 | 2,821 |
2023-10-06 | $83.09 | $84.56 | $82.95 | $84.22 | $84.22 | 22,592 |
2023-10-05 | $83.55 | $83.66 | $83.46 | $83.66 | $83.66 | 1,298 |
2023-10-04 | $83.21 | $83.97 | $83.20 | $83.97 | $83.97 | 2,419 |
2023-10-03 | $83.59 | $83.59 | $83.01 | $83.19 | $83.19 | 11,242 |
2023-10-02 | $84.26 | $84.63 | $83.74 | $83.95 | $83.95 | 2,812 |
2023-09-29 | $86.05 | $86.05 | $85.01 | $85.19 | $85.19 | 41,753 |
2023-09-28 | $85.64 | $85.66 | $85.39 | $85.39 | $85.39 | 1,954 |
2023-09-27 | $85.16 | $85.19 | $84.59 | $84.93 | $84.93 | 6,441 |
2023-09-26 | $85.82 | $85.89 | $84.94 | $84.94 | $84.94 | 1,891 |
2023-09-25 | $85.91 | $86.38 | $85.91 | $86.38 | $86.38 | 1,796 |
2023-09-22 | $86.46 | $86.54 | $86.20 | $86.25 | $86.25 | 12,528 |
2023-09-21 | $87.23 | $87.23 | $86.51 | $86.51 | $86.51 | 639 |
2023-09-20 | $88.22 | $88.62 | $87.72 | $87.72 | $87.72 | 2,314 |
2023-09-19 | $87.71 | $87.99 | $87.64 | $87.81 | $87.81 | 1,652 |
2023-09-18 | $88.08 | $88.23 | $87.92 | $87.92 | $87.92 | 5,203 |
2023-09-15 | $88.15 | $88.15 | $87.82 | $87.83 | $87.83 | 1,195 |
2023-09-14 | $87.61 | $88.12 | $87.61 | $88.12 | $88.12 | 2,023 |
2023-09-13 | $87.12 | $87.20 | $86.84 | $87.14 | $87.14 | 2,243 |
2023-09-12 | $86.52 | $87.40 | $86.52 | $87.08 | $87.08 | 13,812 |
2023-09-11 | $86.89 | $87.06 | $86.89 | $86.94 | $86.94 | 2,065 |
2023-09-08 | $87.33 | $87.33 | $86.68 | $86.73 | $86.73 | 3,330 |
2023-09-07 | $86.85 | $87.04 | $86.71 | $86.89 | $86.89 | 2,451 |
2023-09-06 | $86.98 | $87.42 | $86.98 | $87.25 | $87.25 | 6,524 |
2023-09-05 | $87.92 | $87.92 | $87.51 | $87.51 | $87.51 | 1,164 |
2023-09-01 | $89.49 | $89.93 | $89.04 | $89.12 | $89.12 | 2,159 |
2023-08-31 | $89.05 | $89.65 | $88.85 | $88.85 | $88.85 | 1,432 |
2023-08-30 | $89.10 | $89.18 | $89.10 | $89.16 | $89.16 | 3,634 |
2023-08-29 | $88.43 | $89.04 | $88.43 | $88.98 | $88.98 | 3,295 |
2023-08-28 | $87.89 | $88.29 | $87.70 | $88.09 | $88.09 | 10,155 |
2023-08-25 | $87.21 | $87.81 | $87.01 | $87.51 | $87.51 | 6,396 |
2023-08-24 | $87.67 | $87.67 | $87.17 | $87.17 | $87.17 | 968 |
2023-08-23 | $87.19 | $87.63 | $87.19 | $87.53 | $87.53 | 2,458 |
2023-08-22 | $86.80 | $86.80 | $86.66 | $86.79 | $86.79 | 8,030 |
2023-08-21 | $86.54 | $86.93 | $86.18 | $86.80 | $86.80 | 4,206 |
2023-08-18 | $86.10 | $86.96 | $86.10 | $86.83 | $86.83 | 2,524 |
2023-08-17 | $87.28 | $87.75 | $86.77 | $86.77 | $86.77 | 2,345 |
2023-08-16 | $88.01 | $88.01 | $87.34 | $87.38 | $87.38 | 7,700 |
2023-08-15 | $88.25 | $88.29 | $87.80 | $87.85 | $87.85 | 8,360 |
2023-08-14 | $88.20 | $89.03 | $88.20 | $88.98 | $88.98 | 6,584 |
2023-08-11 | $88.90 | $89.19 | $88.85 | $89.15 | $89.15 | 2,084 |
2023-08-10 | $88.78 | $89.71 | $88.78 | $88.92 | $88.92 | 13,105 |
2023-08-09 | $89.26 | $89.26 | $88.85 | $88.89 | $88.89 | 2,436 |
2023-08-08 | $88.48 | $89.14 | $88.48 | $89.11 | $89.11 | 2,207 |
2023-08-07 | $90.09 | $90.20 | $90.04 | $90.17 | $90.17 | 4,782 |
2023-08-04 | $89.96 | $90.41 | $89.50 | $89.50 | $89.50 | 2,693 |
2023-08-03 | $89.85 | $90.01 | $89.36 | $89.90 | $89.90 | 2,848 |
2023-08-02 | $90.00 | $90.44 | $89.90 | $90.22 | $90.22 | 2,649 |
2023-08-01 | $90.63 | $90.75 | $90.42 | $90.73 | $90.73 | 4,744 |
2023-07-31 | $91.03 | $91.15 | $90.28 | $90.85 | $90.85 | 6,455 |
2023-07-28 | $91.10 | $91.10 | $90.43 | $90.78 | $90.78 | 5,392 |
2023-07-27 | $92.51 | $92.51 | $90.55 | $90.56 | $90.56 | 5,095 |
2023-07-26 | $91.61 | $92.22 | $91.61 | $92.14 | $92.14 | 3,179 |
2023-07-25 | $91.94 | $92.03 | $91.82 | $91.91 | $91.91 | 4,983 |
2023-07-24 | $91.88 | $91.98 | $91.81 | $91.88 | $91.88 | 3,426 |
2023-07-21 | $91.90 | $92.12 | $91.87 | $91.95 | $91.95 | 5,482 |
2023-07-20 | $91.84 | $91.84 | $91.48 | $91.70 | $91.70 | 4,235 |
2023-07-19 | $90.97 | $91.67 | $90.97 | $91.46 | $91.46 | 6,506 |
2023-07-18 | $90.68 | $91.05 | $90.47 | $90.99 | $90.99 | 8,871 |
2023-07-17 | $90.61 | $90.95 | $90.49 | $90.95 | $90.95 | 3,376 |
2023-07-14 | $90.60 | $90.60 | $90.11 | $90.36 | $90.36 | 7,463 |
2023-07-13 | $90.55 | $91.08 | $90.55 | $91.08 | $91.08 | 1,999 |
2023-07-12 | $90.65 | $90.65 | $90.54 | $90.54 | $90.54 | 422 |
2023-07-11 | $89.13 | $90.01 | $89.13 | $90.01 | $90.01 | 3,562 |
2023-07-10 | $88.73 | $89.20 | $88.73 | $89.16 | $89.16 | 4,167 |
2023-07-07 | $88.67 | $89.33 | $88.44 | $88.77 | $88.77 | 21,577 |
2023-07-06 | $87.34 | $88.77 | $87.34 | $88.53 | $88.53 | 2,150 |
2023-07-05 | $89.23 | $89.23 | $88.92 | $88.92 | $88.92 | 1,165 |
2023-07-03 | $89.27 | $89.50 | $89.27 | $89.50 | $89.50 | 704 |
2023-06-30 | $88.68 | $89.25 | $88.68 | $89.25 | $89.25 | 1,049 |
2023-06-29 | $88.04 | $88.36 | $88.04 | $88.36 | $88.36 | 3,412 |
2023-06-28 | $87.62 | $87.65 | $87.45 | $87.54 | $87.54 | 4,760 |
2023-06-27 | $87.73 | $88.17 | $87.67 | $88.12 | $88.12 | 2,593 |
2023-06-26 | $86.09 | $87.26 | $86.09 | $87.11 | $87.11 | 5,679 |
2023-06-23 | $86.77 | $86.79 | $86.42 | $86.42 | $86.42 | 755 |
2023-06-22 | $87.30 | $87.38 | $87.30 | $87.32 | $87.32 | 1,008 |
2023-06-21 | $87.36 | $88.12 | $87.36 | $87.91 | $87.91 | 1,616 |
2023-06-20 | $88.34 | $88.34 | $88.06 | $88.08 | $88.08 | 1,779 |
2023-06-16 | $89.34 | $89.34 | $88.76 | $88.96 | $88.96 | 1,715 |
2023-06-15 | $88.18 | $88.82 | $87.81 | $88.81 | $88.81 | 3,829 |
2023-06-14 | $88.59 | $88.59 | $83.68 | $87.85 | $87.85 | 11,238 |
2023-06-13 | $88.00 | $88.13 | $87.87 | $88.07 | $88.07 | 4,966 |
2023-06-12 | $86.84 | $87.32 | $86.84 | $87.32 | $87.32 | 2,674 |
2023-06-09 | $87.10 | $87.30 | $86.95 | $86.98 | $86.98 | 4,904 |
2023-06-08 | $86.87 | $87.31 | $86.79 | $87.22 | $87.22 | 5,337 |
2023-06-07 | $85.88 | $87.43 | $85.88 | $87.38 | $87.38 | 3,240 |
2023-06-06 | $85.52 | $86.35 | $85.52 | $86.35 | $86.35 | 1,942 |
2023-06-05 | $85.65 | $85.71 | $83.98 | $85.52 | $85.52 | 1,863 |
2023-06-02 | $84.99 | $85.92 | $84.99 | $85.88 | $85.88 | 1,657 |
2023-06-01 | $83.44 | $83.77 | $82.93 | $83.65 | $83.65 | 3,052 |
2023-05-31 | $83.39 | $83.39 | $82.62 | $83.12 | $83.12 | 4,370 |
2023-05-30 | $83.33 | $84.06 | $83.33 | $83.66 | $83.66 | 5,663 |
2023-05-26 | $83.62 | $83.83 | $83.42 | $83.83 | $83.83 | 3,595 |
2023-05-25 | $83.51 | $83.51 | $82.70 | $83.10 | $83.10 | 10,028 |
2023-05-24 | $83.58 | $83.65 | $83.25 | $83.36 | $83.36 | 8,791 |
2023-05-23 | $85.28 | $85.28 | $84.60 | $84.60 | $84.60 | 1,665 |
2023-05-22 | $85.39 | $85.48 | $85.09 | $85.35 | $85.35 | 2,634 |
2023-05-19 | $85.08 | $85.66 | $84.88 | $85.10 | $85.10 | 6,589 |
2023-05-18 | $85.02 | $85.27 | $79.06 | $85.27 | $85.27 | 1,956 |
2023-05-17 | $84.65 | $85.28 | $84.28 | $84.83 | $84.83 | 4,423 |
2023-05-16 | $84.26 | $84.38 | $84.08 | $84.08 | $84.08 | 2,301 |
2023-05-15 | $85.18 | $85.26 | $84.10 | $85.26 | $85.26 | 659 |
2023-05-12 | $84.76 | $84.94 | $84.56 | $84.94 | $84.94 | 2,756 |
2023-05-11 | $84.65 | $84.94 | $84.65 | $84.94 | $84.94 | 3,881 |
2023-05-10 | $85.09 | $85.39 | $85.09 | $85.27 | $85.27 | 2,215 |
2023-05-09 | $84.61 | $85.86 | $84.61 | $85.15 | $85.15 | 3,102 |
2023-05-08 | $85.40 | $86.39 | $84.28 | $85.81 | $85.81 | 8,916 |
2023-05-05 | $85.98 | $86.03 | $85.97 | $85.98 | $85.98 | 2,073 |
2023-05-04 | $84.65 | $84.95 | $84.47 | $84.59 | $84.59 | 2,482 |
2023-05-03 | $85.66 | $86.07 | $85.02 | $85.02 | $85.02 | 2,161 |
2023-05-02 | $85.57 | $85.62 | $84.58 | $85.28 | $85.28 | 3,017 |
2023-05-01 | $86.13 | $86.95 | $86.13 | $86.57 | $86.57 | 3,059 |
2023-04-28 | $85.21 | $86.46 | $85.21 | $86.46 | $86.46 | 1,738 |
2023-04-27 | $85.45 | $85.71 | $85.45 | $85.71 | $85.71 | 3,133 |
2023-04-26 | $85.43 | $85.43 | $84.46 | $84.52 | $84.52 | 4,068 |
2023-04-25 | $86.65 | $86.65 | $85.56 | $85.56 | $85.56 | 3,807 |
2023-04-24 | $86.92 | $86.92 | $86.50 | $86.74 | $86.74 | 4,501 |
2023-04-21 | $86.64 | $86.73 | $86.24 | $86.73 | $86.73 | 6,411 |
2023-04-20 | $86.78 | $87.03 | $86.69 | $86.86 | $86.86 | 2,665 |
2023-04-19 | $87.29 | $87.29 | $86.73 | $87.18 | $87.18 | 3,693 |
2023-04-18 | $86.99 | $87.16 | $86.98 | $87.16 | $87.16 | 6,267 |
2023-04-17 | $86.63 | $87.09 | $86.43 | $87.09 | $87.09 | 2,776 |
2023-04-14 | $86.80 | $86.83 | $86.42 | $86.59 | $86.59 | 1,628 |
2023-04-13 | $86.24 | $87.08 | $86.24 | $86.93 | $86.93 | 4,331 |
2023-04-12 | $87.17 | $87.17 | $86.47 | $86.49 | $86.49 | 2,783 |
2023-04-11 | $86.71 | $87.00 | $86.63 | $86.73 | $86.73 | 3,512 |
2023-04-10 | $84.70 | $86.13 | $84.70 | $86.13 | $86.13 | 2,827 |
2023-04-06 | $85.53 | $85.80 | $85.50 | $85.80 | $85.80 | 3,977 |
2023-04-05 | $85.05 | $86.25 | $85.05 | $86.04 | $86.04 | 2,948 |
2023-04-04 | $86.72 | $86.72 | $85.47 | $85.47 | $85.47 | 3,571 |
2023-04-03 | $87.54 | $87.54 | $86.97 | $87.18 | $87.18 | 3,561 |
2023-03-31 | $87.27 | $87.30 | $86.77 | $87.30 | $87.30 | 7,714 |
2023-03-30 | $86.89 | $86.89 | $86.04 | $86.13 | $86.13 | 2,625 |
2023-03-29 | $85.58 | $85.86 | $85.41 | $85.86 | $85.86 | 5,178 |
2023-03-28 | $83.82 | $84.87 | $83.82 | $84.61 | $84.61 | 7,460 |
2023-03-27 | $84.10 | $84.83 | $84.10 | $84.44 | $84.44 | 3,167 |
2023-03-24 | $81.89 | $83.43 | $81.89 | $83.43 | $83.43 | 3,206 |
2023-03-23 | $84.24 | $84.24 | $82.74 | $82.74 | $82.74 | 3,051 |
2023-03-22 | $84.76 | $85.41 | $83.49 | $83.49 | $83.49 | 1,822 |
2023-03-21 | $84.82 | $85.46 | $84.82 | $85.46 | $85.46 | 4,373 |
2023-03-20 | $84.76 | $84.76 | $84.27 | $84.49 | $84.49 | 1,869 |
2023-03-17 | $84.05 | $84.05 | $83.17 | $83.31 | $83.31 | 1,737 |
2023-03-16 | $82.82 | $85.33 | $82.82 | $85.00 | $85.00 | 2,216 |
2023-03-15 | $84.07 | $84.16 | $83.26 | $84.11 | $84.11 | 4,358 |
2023-03-14 | $86.00 | $86.66 | $85.26 | $85.76 | $85.76 | 16,388 |
2023-03-13 | $84.66 | $90.05 | $77.59 | $84.31 | $84.31 | 28,423 |
2023-03-10 | $88.47 | $89.25 | $85.22 | $86.18 | $86.18 | 32,816 |
2023-03-09 | $90.67 | $90.67 | $88.74 | $88.74 | $88.74 | 1,092 |
2023-03-08 | $91.07 | $91.10 | $90.58 | $90.95 | $90.95 | 3,777 |
2023-03-07 | $92.18 | $92.34 | $90.79 | $90.92 | $90.92 | 5,895 |
2023-03-06 | $93.13 | $93.13 | $92.37 | $92.50 | $92.50 | 3,908 |
2023-03-03 | $91.92 | $93.07 | $91.92 | $93.06 | $93.06 | 1,905 |
2023-03-02 | $91.16 | $92.07 | $91.16 | $92.01 | $92.01 | 10,095 |
2023-03-01 | $91.72 | $91.72 | $91.41 | $91.51 | $91.51 | 1,285 |
2023-02-28 | $92.15 | $92.15 | $91.91 | $91.91 | $91.91 | 1,058 |
2023-02-27 | $92.97 | $92.97 | $91.74 | $91.89 | $91.89 | 5,641 |
2023-02-24 | $90.91 | $91.99 | $90.91 | $91.98 | $91.98 | 5,865 |
2023-02-23 | $92.22 | $92.42 | $91.83 | $92.41 | $92.41 | 8,362 |
2023-02-22 | $92.48 | $92.80 | $92.13 | $92.19 | $92.19 | 2,730 |
2023-02-21 | $93.00 | $93.00 | $92.05 | $92.06 | $92.06 | 3,273 |
2023-02-17 | $94.00 | $94.39 | $93.89 | $94.35 | $94.35 | 2,460 |
2023-02-16 | $94.36 | $94.71 | $93.78 | $94.02 | $94.02 | 7,571 |
2023-02-15 | $92.95 | $94.43 | $92.95 | $94.43 | $94.43 | 5,730 |
2023-02-14 | $94.42 | $94.42 | $93.42 | $93.88 | $93.88 | 2,954 |
2023-02-13 | $93.44 | $94.13 | $93.44 | $94.10 | $94.10 | 6,865 |
2023-02-10 | $93.28 | $93.28 | $92.73 | $93.15 | $93.15 | 3,115 |
2023-02-09 | $93.91 | $93.99 | $92.78 | $92.82 | $92.82 | 22,326 |
2023-02-08 | $93.93 | $93.96 | $93.48 | $93.54 | $93.54 | 3,245 |
2023-02-07 | $92.73 | $94.35 | $92.73 | $94.26 | $94.26 | 2,950 |
2023-02-06 | $93.71 | $93.71 | $93.48 | $93.62 | $93.62 | 2,401 |
2023-02-03 | $94.60 | $94.76 | $94.16 | $94.38 | $94.38 | 40,896 |
2023-02-02 | $95.60 | $95.60 | $94.62 | $95.11 | $95.11 | 4,399 |
2023-02-01 | $93.61 | $94.71 | $93.41 | $94.47 | $94.47 | 2,935 |
2023-01-31 | $92.76 | $93.74 | $92.76 | $93.74 | $93.74 | 3,455 |
2023-01-30 | $91.82 | $93.06 | $91.82 | $92.23 | $92.23 | 29,831 |
2023-01-27 | $92.12 | $93.35 | $92.12 | $93.00 | $93.00 | 6,336 |
2023-01-26 | $92.18 | $93.15 | $92.18 | $93.15 | $93.15 | 37,022 |
2023-01-25 | $91.95 | $92.53 | $91.51 | $92.50 | $92.50 | 9,201 |
2023-01-24 | $92.77 | $92.95 | $92.35 | $92.42 | $92.42 | 1,394 |
2023-01-23 | $90.98 | $92.67 | $90.98 | $92.34 | $92.34 | 4,823 |
2023-01-20 | $90.44 | $91.71 | $90.44 | $91.71 | $91.71 | 1,282 |
2023-01-19 | $90.16 | $90.93 | $90.16 | $90.64 | $90.64 | 5,575 |
2023-01-18 | $93.50 | $93.50 | $91.22 | $91.22 | $91.22 | 6,569 |
2023-01-17 | $92.27 | $93.02 | $92.27 | $92.47 | $92.47 | 1,766 |
2023-01-13 | $91.45 | $92.64 | $91.45 | $92.60 | $92.60 | 5,524 |
2023-01-12 | $91.78 | $92.87 | $91.78 | $92.44 | $92.44 | 15,401 |
2023-01-11 | $92.21 | $92.21 | $91.50 | $92.11 | $92.11 | 5,599 |
2023-01-10 | $90.18 | $91.16 | $90.18 | $91.14 | $91.14 | 3,110 |
2023-01-09 | $90.49 | $91.69 | $90.49 | $90.74 | $90.74 | 4,148 |
2023-01-06 | $89.27 | $90.89 | $89.27 | $90.72 | $90.72 | 2,099 |
2023-01-05 | $88.73 | $88.94 | $88.58 | $88.58 | $88.58 | 3,692 |
2023-01-04 | $88.83 | $90.44 | $88.83 | $89.92 | $89.92 | 3,225 |
2023-01-03 | $88.73 | $89.09 | $88.16 | $88.78 | $88.78 | 6,535 |
2022-12-30 | $90.41 | $90.41 | $88.27 | $88.89 | $88.89 | 4,857 |
2022-12-29 | $88.56 | $89.55 | $88.56 | $89.34 | $89.34 | 3,637 |
2022-12-28 | $90.49 | $90.49 | $87.94 | $88.04 | $88.04 | 10,571 |
2022-12-27 | $88.68 | $89.16 | $88.63 | $89.07 | $89.07 | 5,128 |
2022-12-23 | $88.65 | $88.91 | $88.08 | $88.79 | $88.79 | 8,606 |
2022-12-22 | $88.01 | $88.08 | $86.96 | $88.08 | $88.08 | 2,837 |
2022-12-21 | $88.93 | $89.19 | $88.36 | $88.94 | $88.94 | 10,712 |
2022-12-20 | $87.48 | $87.86 | $87.03 | $87.63 | $87.63 | 6,019 |
2022-12-19 | $88.34 | $88.34 | $87.13 | $87.13 | $87.13 | 2,234 |
2022-12-16 | $89.44 | $89.50 | $88.66 | $89.34 | $87.81 | 3,471 |
2022-12-15 | $90.87 | $90.87 | $89.79 | $90.10 | $88.56 | 7,578 |
2022-12-14 | $92.82 | $92.93 | $91.91 | $91.91 | $90.33 | 2,722 |
2022-12-13 | $94.84 | $94.84 | $92.01 | $92.55 | $90.96 | 1,832 |
2022-12-12 | $90.82 | $92.09 | $90.82 | $92.09 | $90.51 | 3,859 |
2022-12-09 | $91.68 | $91.76 | $91.11 | $91.11 | $89.55 | 1,878 |
2022-12-08 | $91.69 | $91.69 | $91.33 | $91.39 | $89.82 | 1,803 |
2022-12-07 | $92.00 | $92.00 | $90.91 | $90.91 | $89.35 | 3,818 |
2022-12-06 | $90.69 | $90.98 | $90.59 | $90.98 | $89.42 | 847 |
2022-12-05 | $92.26 | $92.26 | $91.51 | $91.60 | $90.03 | 1,770 |
2022-12-02 | $92.52 | $93.04 | $92.51 | $92.81 | $91.22 | 2,867 |
2022-12-01 | $93.73 | $93.73 | $92.98 | $93.19 | $91.59 | 1,229 |
2022-11-30 | $91.56 | $93.07 | $90.30 | $93.07 | $91.47 | 10,164 |
2022-11-29 | $90.73 | $91.39 | $90.56 | $90.84 | $89.28 | 2,040 |
2022-11-28 | $91.95 | $91.95 | $90.38 | $90.48 | $88.93 | 3,892 |
2022-11-25 | $92.05 | $92.05 | $92.05 | $92.05 | $92.05 | 259 |
2022-11-23 | $91.57 | $91.76 | $91.23 | $91.62 | $91.62 | 4,078 |
2022-11-22 | $90.41 | $91.14 | $90.41 | $91.14 | $91.14 | 3,338 |
2022-11-21 | $90.41 | $90.41 | $90.08 | $90.25 | $90.25 | 4,393 |
2022-11-18 | $90.18 | $90.44 | $89.64 | $90.29 | $90.29 | 2,246 |
2022-11-17 | $88.83 | $89.45 | $88.70 | $89.27 | $89.27 | 5,420 |
2022-11-16 | $90.17 | $90.43 | $90.03 | $90.20 | $90.20 | 5,119 |
2022-11-15 | $91.00 | $91.23 | $90.36 | $90.63 | $90.63 | 4,914 |
2022-11-14 | $90.59 | $91.25 | $89.73 | $89.73 | $89.73 | 2,920 |
2022-11-11 | $91.06 | $91.21 | $90.52 | $90.81 | $90.81 | 2,447 |
2022-11-10 | $89.53 | $90.51 | $89.53 | $90.51 | $90.51 | 8,035 |
2022-11-09 | $86.63 | $86.86 | $86.24 | $86.24 | $86.24 | 1,620 |
2022-11-08 | $87.62 | $88.13 | $87.17 | $87.43 | $87.43 | 3,266 |
2022-11-07 | $86.82 | $87.15 | $86.47 | $87.07 | $87.07 | 2,854 |
2022-11-04 | $85.94 | $86.61 | $85.59 | $86.61 | $86.61 | 2,128 |
2022-11-03 | $84.01 | $85.68 | $84.01 | $85.22 | $85.22 | 2,298 |
2022-11-02 | $87.14 | $87.57 | $85.29 | $85.29 | $85.29 | 4,472 |
2022-11-01 | $86.73 | $86.92 | $86.73 | $86.92 | $86.92 | 1,468 |
2022-10-31 | $86.65 | $86.88 | $86.57 | $86.70 | $86.70 | 2,692 |
2022-10-28 | $85.38 | $86.93 | $85.38 | $86.89 | $86.89 | 2,247 |
2022-10-27 | $85.40 | $85.69 | $84.94 | $84.94 | $84.94 | 12,181 |
2022-10-26 | $84.71 | $85.20 | $84.40 | $84.50 | $84.50 | 6,043 |
2022-10-25 | $83.00 | $84.44 | $83.00 | $84.39 | $84.39 | 3,083 |
2022-10-24 | $82.64 | $82.90 | $82.55 | $82.83 | $82.83 | 3,691 |
2022-10-21 | $80.51 | $82.24 | $80.51 | $82.24 | $82.24 | 4,870 |
2022-10-20 | $81.13 | $81.13 | $80.09 | $80.41 | $80.41 | 3,042 |
2022-10-19 | $82.55 | $82.55 | $81.35 | $81.78 | $81.78 | 8,704 |
2022-10-18 | $83.24 | $83.24 | $82.84 | $82.98 | $82.98 | 1,699 |
2022-10-17 | $82.00 | $82.00 | $81.83 | $81.93 | $81.93 | 3,488 |
2022-10-14 | $81.80 | $82.61 | $79.93 | $79.93 | $79.93 | 6,900 |
2022-10-13 | $78.15 | $81.70 | $78.15 | $81.66 | $81.66 | 1,567 |
2022-10-12 | $80.18 | $80.18 | $79.52 | $79.52 | $79.52 | 987 |
2022-10-11 | $80.39 | $80.39 | $79.91 | $80.33 | $80.33 | 2,113 |
2022-10-10 | $81.03 | $81.03 | $80.57 | $80.82 | $80.82 | 3,359 |
2022-10-07 | $82.49 | $82.49 | $81.05 | $81.05 | $81.05 | 3,307 |
2022-10-06 | $83.60 | $84.09 | $82.72 | $83.02 | $83.02 | 3,969 |
2022-10-05 | $83.94 | $84.73 | $83.53 | $83.85 | $83.85 | 4,863 |
2022-10-04 | $84.42 | $84.82 | $84.42 | $84.81 | $84.81 | 999 |
2022-10-03 | $81.28 | $82.64 | $80.99 | $82.18 | $82.18 | 2,448 |
2022-09-30 | $80.80 | $81.03 | $79.95 | $79.96 | $79.96 | 2,808 |
2022-09-29 | $82.00 | $82.00 | $80.36 | $80.80 | $80.80 | 4,929 |
2022-09-28 | $80.96 | $82.39 | $80.96 | $82.39 | $82.39 | 3,988 |
2022-09-27 | $81.39 | $81.86 | $80.16 | $80.59 | $80.59 | 2,594 |
2022-09-26 | $82.09 | $82.13 | $80.91 | $81.01 | $81.01 | 3,485 |
2022-09-23 | $82.60 | $82.60 | $81.67 | $82.35 | $82.35 | 2,084 |
2022-09-22 | $84.20 | $84.25 | $83.71 | $83.97 | $83.97 | 8,295 |
2022-09-21 | $87.04 | $87.04 | $85.12 | $85.13 | $85.13 | 1,822 |
2022-09-20 | $86.75 | $86.75 | $85.86 | $86.36 | $86.36 | 1,931 |
2022-09-19 | $86.80 | $87.73 | $86.80 | $87.71 | $87.71 | 5,166 |
2022-09-16 | $86.72 | $86.90 | $86.09 | $86.63 | $86.63 | 2,966 |
2022-09-15 | $88.89 | $88.89 | $87.75 | $87.81 | $87.81 | 3,149 |
2022-09-14 | $88.92 | $88.92 | $87.90 | $88.58 | $88.58 | 13,311 |
2022-09-13 | $89.87 | $89.98 | $88.36 | $88.92 | $88.92 | 16,739 |
2022-09-12 | $92.48 | $92.48 | $91.66 | $91.89 | $91.89 | 1,847 |
2022-09-09 | $90.49 | $91.27 | $90.49 | $90.99 | $90.99 | 4,027 |
2022-09-08 | $88.44 | $89.83 | $88.44 | $89.81 | $89.81 | 1,741 |
2022-09-07 | $87.27 | $89.36 | $87.27 | $89.36 | $89.36 | 1,375 |
2022-09-06 | $87.23 | $87.63 | $87.11 | $87.26 | $87.26 | 2,820 |
2022-09-02 | $88.93 | $89.22 | $87.42 | $87.46 | $87.46 | 6,347 |
2022-09-01 | $87.39 | $88.13 | $87.00 | $88.13 | $88.13 | 4,693 |
2022-08-31 | $88.35 | $88.35 | $88.10 | $88.10 | $88.10 | 882 |
2022-08-30 | $89.67 | $89.67 | $88.50 | $88.50 | $88.50 | 2,785 |
2022-08-29 | $89.91 | $90.03 | $89.72 | $89.72 | $89.72 | 3,555 |
2022-08-26 | $92.62 | $92.62 | $90.17 | $90.17 | $90.17 | 1,242 |
2022-08-25 | $92.63 | $93.28 | $92.10 | $92.84 | $92.84 | 17,938 |
2022-08-24 | $91.59 | $91.86 | $91.12 | $91.86 | $91.86 | 7,220 |
2022-08-23 | $91.49 | $91.49 | $91.24 | $91.34 | $91.34 | 1,165 |
2022-08-22 | $91.98 | $91.98 | $91.43 | $91.44 | $91.44 | 3,401 |
2022-08-19 | $93.61 | $93.61 | $93.26 | $93.41 | $93.41 | 4,081 |
2022-08-18 | $93.76 | $94.56 | $93.76 | $94.26 | $94.26 | 10,884 |
2022-08-17 | $93.62 | $94.25 | $93.54 | $94.04 | $94.04 | 3,202 |
2022-08-16 | $94.20 | $95.00 | $94.20 | $94.71 | $94.71 | 2,126 |
2022-08-15 | $93.89 | $94.36 | $93.72 | $94.28 | $94.28 | 5,491 |
2022-08-12 | $93.17 | $93.96 | $93.07 | $93.95 | $93.95 | 12,164 |
2022-08-11 | $92.97 | $93.28 | $92.43 | $92.46 | $92.46 | 2,871 |
2022-08-10 | $91.54 | $91.93 | $91.54 | $91.90 | $91.90 | 2,886 |
2022-08-09 | $89.70 | $90.22 | $89.70 | $89.95 | $89.95 | 2,505 |
2022-08-08 | $90.04 | $90.92 | $90.04 | $90.35 | $90.35 | 6,780 |
2022-08-05 | $89.54 | $90.10 | $89.43 | $90.10 | $90.10 | 4,689 |
2022-08-04 | $90.41 | $91.04 | $89.98 | $89.98 | $89.98 | 5,614 |
2022-08-03 | $89.14 | $90.15 | $89.14 | $90.07 | $90.07 | 5,761 |
2022-08-02 | $90.00 | $90.27 | $89.35 | $89.35 | $89.35 | 8,391 |
2022-08-01 | $90.40 | $90.40 | $89.62 | $89.89 | $89.89 | 4,200 |
2022-07-29 | $90.39 | $90.60 | $89.59 | $90.37 | $90.37 | 3,552 |
2022-07-28 | $87.62 | $89.28 | $87.62 | $89.28 | $89.28 | 2,662 |
2022-07-27 | $87.06 | $88.00 | $86.99 | $87.97 | $87.97 | 4,100 |
2022-07-26 | $87.01 | $87.07 | $86.75 | $86.91 | $86.91 | 2,452 |
2022-07-25 | $86.16 | $87.21 | $86.16 | $87.15 | $87.15 | 2,859 |
2022-07-22 | $87.23 | $87.23 | $86.10 | $86.46 | $86.46 | 4,782 |
2022-07-21 | $86.50 | $86.80 | $85.75 | $86.79 | $86.79 | 12,626 |
2022-07-20 | $85.78 | $86.22 | $85.78 | $86.09 | $86.09 | 4,869 |
2022-07-19 | $85.66 | $85.85 | $85.22 | $85.85 | $85.85 | 5,446 |
2022-07-18 | $84.51 | $84.51 | $83.42 | $83.53 | $83.53 | 1,308 |
2022-07-15 | $83.12 | $84.05 | $83.12 | $84.00 | $84.00 | 7,269 |
2022-07-14 | $82.01 | $82.77 | $81.92 | $82.77 | $82.77 | 7,693 |
2022-07-13 | $82.72 | $83.77 | $82.72 | $83.60 | $83.60 | 5,134 |
2022-07-12 | $85.10 | $85.11 | $83.95 | $84.10 | $84.10 | 4,830 |
2022-07-11 | $84.50 | $84.50 | $84.28 | $84.33 | $84.33 | 1,144 |
2022-07-08 | $85.71 | $85.71 | $84.97 | $85.01 | $85.01 | 2,391 |
2022-07-07 | $84.35 | $85.40 | $84.35 | $85.39 | $85.39 | 4,799 |
2022-07-06 | $83.94 | $84.66 | $83.67 | $84.66 | $84.66 | 2,060 |
2022-07-05 | $84.34 | $84.34 | $82.78 | $83.70 | $83.70 | 69,706 |
2022-07-01 | $84.82 | $85.13 | $83.87 | $84.99 | $84.99 | 12,059 |
2022-06-30 | $82.74 | $84.37 | $82.74 | $83.86 | $83.86 | 6,970 |
2022-06-29 | $84.75 | $84.75 | $83.65 | $84.07 | $84.07 | 7,551 |
2022-06-28 | $85.00 | $85.00 | $84.42 | $84.43 | $84.43 | 6,515 |
2022-06-27 | $85.11 | $85.92 | $85.11 | $85.54 | $85.54 | 4,694 |
2022-06-24 | $82.88 | $85.32 | $82.88 | $85.31 | $85.31 | 8,088 |
2022-06-23 | $82.53 | $83.11 | $81.97 | $82.65 | $82.65 | 12,909 |
2022-06-22 | $81.30 | $82.51 | $81.30 | $82.19 | $82.19 | 3,285 |
2022-06-21 | $81.84 | $82.15 | $81.84 | $82.06 | $82.06 | 3,360 |
2022-06-17 | $80.39 | $80.91 | $80.00 | $80.30 | $80.30 | 2,402 |
2022-06-16 | $81.14 | $81.14 | $80.36 | $80.36 | $80.36 | 2,292 |
2022-06-15 | $83.68 | $84.51 | $82.54 | $83.75 | $83.75 | 19,072 |
2022-06-14 | $83.40 | $83.40 | $82.14 | $82.92 | $82.92 | 2,309 |
2022-06-13 | $85.62 | $85.62 | $83.21 | $83.21 | $83.21 | 5,856 |
2022-06-10 | $88.25 | $88.25 | $86.74 | $86.95 | $86.95 | 8,470 |
2022-06-09 | $90.43 | $90.66 | $88.90 | $88.93 | $88.93 | 5,548 |
2022-06-08 | $91.48 | $91.91 | $90.46 | $90.64 | $90.64 | 12,893 |
2022-06-07 | $90.37 | $92.26 | $90.37 | $91.88 | $91.88 | 10,601 |
2022-06-06 | $91.83 | $91.83 | $91.32 | $91.36 | $91.36 | 4,612 |
2022-06-03 | $91.11 | $91.36 | $90.78 | $91.04 | $91.04 | 8,716 |
2022-06-02 | $90.33 | $92.26 | $90.30 | $92.26 | $92.26 | 98,537 |
2022-06-01 | $91.03 | $91.03 | $89.21 | $90.14 | $90.14 | 9,912 |
2022-05-31 | $90.81 | $91.28 | $90.62 | $90.77 | $90.77 | 4,152 |
2022-05-27 | $91.46 | $91.58 | $90.52 | $91.58 | $91.58 | 6,850 |
2022-05-26 | $89.71 | $90.02 | $89.70 | $89.70 | $89.70 | 1,815 |
2022-05-25 | $88.23 | $88.40 | $87.60 | $88.32 | $88.32 | 3,972 |
2022-05-24 | $86.60 | $88.39 | $86.34 | $88.06 | $88.06 | 5,825 |
2022-05-23 | $87.70 | $88.80 | $87.69 | $88.09 | $88.09 | 5,615 |
2022-05-20 | $88.20 | $88.20 | $85.93 | $87.34 | $87.34 | 6,851 |
2022-05-19 | $86.50 | $87.52 | $86.49 | $87.24 | $87.24 | 2,319 |
2022-05-18 | $88.91 | $89.14 | $87.09 | $87.09 | $87.09 | 3,785 |
2022-05-17 | $88.92 | $89.82 | $88.92 | $89.82 | $89.82 | 9,676 |
2022-05-16 | $88.00 | $88.43 | $87.72 | $87.98 | $87.98 | 3,992 |
2022-05-13 | $86.91 | $88.20 | $86.91 | $87.88 | $87.88 | 6,504 |
2022-05-12 | $85.76 | $86.25 | $85.18 | $86.23 | $86.23 | 2,933 |
2022-05-11 | $86.68 | $87.29 | $85.90 | $85.93 | $85.93 | 3,243 |
2022-05-10 | $88.06 | $88.07 | $85.82 | $86.60 | $86.60 | 6,946 |
2022-05-09 | $87.76 | $88.47 | $86.89 | $87.08 | $87.08 | 5,137 |
2022-05-06 | $89.33 | $89.35 | $88.08 | $89.07 | $89.07 | 1,960 |
2022-05-05 | $91.61 | $91.61 | $89.57 | $89.89 | $89.89 | 4,626 |
2022-05-04 | $90.76 | $92.74 | $90.42 | $92.57 | $92.57 | 20,615 |
2022-05-03 | $90.07 | $90.90 | $90.07 | $90.40 | $90.40 | 4,972 |
2022-05-02 | $90.87 | $90.87 | $88.09 | $89.51 | $89.51 | 3,901 |
2022-04-29 | $92.07 | $92.09 | $89.97 | $89.97 | $89.97 | 2,335 |
2022-04-28 | $91.74 | $92.37 | $90.86 | $92.21 | $92.21 | 2,430 |
2022-04-27 | $91.18 | $91.83 | $90.89 | $90.91 | $90.91 | 3,252 |
2022-04-26 | $92.33 | $92.33 | $90.72 | $90.72 | $90.72 | 7,729 |
2022-04-25 | $92.08 | $92.66 | $90.76 | $92.51 | $92.51 | 19,482 |
2022-04-22 | $94.67 | $94.67 | $92.68 | $92.68 | $92.68 | 1,937 |
2022-04-21 | $97.05 | $97.05 | $94.97 | $95.14 | $95.14 | 5,425 |
2022-04-20 | $96.89 | $96.89 | $95.36 | $96.15 | $96.15 | 4,383 |
2022-04-19 | $92.93 | $94.73 | $92.93 | $94.67 | $94.67 | 1,808 |
2022-04-18 | $93.75 | $93.78 | $92.88 | $93.16 | $93.16 | 5,078 |
2022-04-14 | $94.86 | $94.86 | $93.62 | $93.62 | $93.62 | 1,224 |
2022-04-13 | $93.85 | $94.23 | $93.60 | $94.16 | $94.16 | 2,129 |
2022-04-12 | $94.48 | $94.74 | $93.44 | $93.60 | $93.60 | 3,294 |
2022-04-11 | $93.83 | $94.47 | $93.69 | $93.70 | $93.70 | 5,831 |
2022-04-08 | $94.58 | $94.91 | $94.23 | $94.39 | $94.39 | 3,072 |
2022-04-07 | $94.03 | $94.51 | $93.49 | $94.25 | $94.25 | 8,169 |
2022-04-06 | $93.76 | $94.37 | $93.76 | $94.31 | $94.31 | 3,429 |
2022-04-05 | $95.61 | $95.71 | $94.77 | $94.77 | $94.77 | 4,341 |
2022-04-04 | $95.27 | $95.84 | $94.94 | $95.32 | $95.32 | 6,707 |
2022-04-01 | $95.64 | $95.64 | $94.77 | $95.37 | $95.37 | 2,464 |
2022-03-31 | $96.41 | $96.41 | $95.07 | $95.07 | $95.07 | 2,277 |
2022-03-30 | $96.49 | $96.49 | $95.66 | $95.84 | $95.84 | 13,633 |
2022-03-29 | $95.37 | $96.32 | $95.37 | $96.20 | $96.20 | 7,040 |
2022-03-28 | $94.96 | $95.19 | $94.72 | $95.19 | $95.19 | 2,546 |
2022-03-25 | $94.66 | $95.28 | $94.53 | $95.28 | $95.28 | 4,475 |
2022-03-24 | $93.59 | $94.72 | $93.59 | $94.52 | $94.52 | 11,037 |
2022-03-23 | $94.58 | $94.58 | $93.76 | $93.76 | $93.76 | 6,893 |
2022-03-22 | $94.45 | $94.87 | $94.45 | $94.48 | $94.48 | 5,924 |
2022-03-21 | $94.23 | $95.00 | $93.80 | $94.30 | $94.30 | 10,003 |
2022-03-18 | $92.82 | $93.98 | $92.82 | $93.98 | $93.98 | 3,198 |
2022-03-17 | $92.18 | $93.45 | $92.10 | $93.37 | $93.37 | 6,478 |
2022-03-16 | $91.72 | $92.25 | $90.82 | $92.24 | $92.24 | 5,467 |
2022-03-15 | $90.21 | $90.56 | $89.75 | $90.56 | $90.56 | 3,944 |
2022-03-14 | $90.00 | $90.39 | $89.09 | $89.37 | $89.37 | 3,186 |
2022-03-11 | $90.81 | $91.35 | $89.97 | $89.99 | $89.99 | 2,941 |
2022-03-10 | $90.09 | $90.81 | $90.03 | $90.80 | $90.80 | 4,672 |
2022-03-09 | $90.40 | $91.06 | $90.14 | $90.55 | $90.55 | 5,050 |
2022-03-08 | $89.49 | $90.14 | $89.06 | $89.06 | $89.06 | 7,280 |
2022-03-07 | $91.50 | $91.50 | $89.43 | $89.66 | $89.66 | 9,525 |
2022-03-04 | $91.30 | $91.60 | $90.63 | $91.60 | $91.60 | 3,203 |
2022-03-03 | $92.41 | $92.42 | $91.71 | $91.95 | $91.95 | 10,421 |
2022-03-02 | $90.91 | $92.10 | $90.91 | $91.88 | $91.88 | 15,106 |
2022-03-01 | $91.46 | $91.60 | $90.11 | $90.11 | $90.11 | 4,307 |
2022-02-28 | $90.66 | $91.28 | $90.33 | $91.28 | $91.28 | 2,080 |
2022-02-25 | $89.75 | $91.52 | $89.64 | $91.46 | $91.46 | 5,065 |
2022-02-24 | $86.37 | $89.07 | $86.37 | $89.07 | $89.07 | 4,365 |
2022-02-23 | $90.12 | $90.13 | $88.33 | $88.37 | $88.37 | 3,509 |
2022-02-22 | $90.20 | $90.45 | $89.12 | $89.51 | $89.51 | 6,202 |
2022-02-18 | $90.99 | $91.34 | $90.47 | $90.51 | $90.51 | 2,705 |
2022-02-17 | $91.60 | $91.60 | $90.65 | $90.73 | $90.73 | 3,663 |
2022-02-16 | $91.24 | $92.02 | $90.98 | $91.76 | $91.76 | 3,526 |
2022-02-15 | $91.13 | $91.38 | $91.10 | $91.14 | $91.14 | 13,160 |
2022-02-14 | $90.47 | $90.52 | $89.87 | $90.06 | $90.06 | 5,949 |
2022-02-11 | $91.36 | $91.84 | $90.53 | $90.85 | $90.85 | 2,265 |
2022-02-10 | $91.75 | $93.21 | $91.07 | $91.52 | $91.52 | 5,018 |
2022-02-09 | $92.22 | $93.02 | $92.22 | $92.83 | $92.83 | 2,152 |
2022-02-08 | $90.91 | $91.85 | $90.79 | $91.81 | $91.81 | 4,298 |
2022-02-07 | $90.72 | $91.10 | $90.42 | $90.54 | $90.54 | 5,102 |
2022-02-04 | $90.70 | $91.24 | $89.94 | $90.82 | $90.82 | 1,839 |
2022-02-03 | $91.31 | $91.94 | $90.97 | $91.09 | $91.09 | 8,646 |
2022-02-02 | $92.19 | $92.47 | $91.56 | $92.37 | $92.37 | 11,257 |
2022-02-01 | $91.01 | $91.85 | $91.01 | $91.83 | $91.83 | 2,360 |
2022-01-31 | $90.21 | $91.41 | $89.86 | $91.41 | $91.41 | 5,656 |
2022-01-28 | $88.24 | $89.84 | $87.99 | $89.42 | $89.42 | 19,918 |
2022-01-27 | $90.34 | $90.54 | $88.48 | $88.71 | $88.71 | 3,973 |
2022-01-26 | $91.24 | $91.26 | $88.48 | $89.26 | $89.26 | 9,518 |
2022-01-25 | $89.37 | $90.57 | $88.11 | $89.84 | $89.84 | 5,697 |
2022-01-24 | $88.62 | $90.79 | $88.13 | $90.79 | $90.79 | 5,719 |
2022-01-21 | $90.96 | $91.67 | $90.51 | $90.51 | $90.51 | 2,944 |
2022-01-20 | $92.50 | $93.52 | $91.26 | $91.39 | $91.39 | 7,106 |
2022-01-19 | $92.87 | $93.37 | $92.47 | $92.47 | $92.47 | 7,098 |
2022-01-18 | $92.63 | $93.44 | $92.63 | $92.80 | $92.80 | 8,269 |
2022-01-14 | $93.40 | $94.26 | $92.83 | $94.09 | $94.09 | 18,728 |
2022-01-13 | $94.76 | $94.95 | $94.36 | $94.36 | $94.36 | 1,457 |
2022-01-12 | $94.88 | $96.21 | $94.35 | $94.77 | $94.77 | 5,131 |
2022-01-11 | $94.14 | $94.84 | $93.63 | $94.75 | $94.75 | 4,080 |
2022-01-10 | $93.61 | $94.05 | $93.03 | $94.05 | $94.05 | 3,011 |
2022-01-07 | $94.75 | $94.75 | $94.46 | $94.46 | $94.46 | 1,082 |
2022-01-06 | $95.02 | $95.09 | $94.52 | $94.54 | $94.54 | 5,078 |
2022-01-05 | $97.56 | $97.57 | $94.88 | $94.88 | $94.88 | 2,915 |
2022-01-04 | $95.64 | $96.52 | $95.64 | $96.33 | $96.33 | 3,012 |
2022-01-03 | $96.44 | $96.44 | $95.20 | $95.58 | $95.58 | 21,696 |
2021-12-31 | $96.18 | $96.39 | $95.99 | $96.11 | $96.11 | 4,573 |
2021-12-30 | $96.05 | $96.33 | $95.88 | $95.88 | $95.88 | 2,244 |
2021-12-29 | $95.41 | $96.08 | $95.41 | $96.02 | $96.02 | 5,486 |
2021-12-28 | $95.71 | $95.75 | $95.51 | $95.63 | $95.63 | 4,107 |
2021-12-27 | $94.30 | $95.36 | $94.30 | $95.36 | $95.36 | 1,652 |
2021-12-23 | $93.70 | $94.38 | $93.70 | $94.27 | $94.27 | 6,738 |
2021-12-22 | $92.40 | $93.59 | $92.40 | $93.59 | $93.59 | 5,323 |
2021-12-21 | $91.98 | $93.10 | $91.98 | $92.84 | $92.84 | 1,945 |
2021-12-20 | $91.84 | $91.84 | $90.47 | $91.57 | $91.57 | 3,864 |
2021-12-17 | $94.19 | $94.44 | $93.45 | $93.47 | $92.61 | 3,858 |
2021-12-16 | $94.86 | $95.40 | $94.31 | $94.49 | $93.62 | 1,569 |
2021-12-15 | $93.53 | $94.66 | $93.39 | $94.64 | $93.77 | 2,390 |
2021-12-14 | $93.80 | $93.80 | $93.46 | $93.51 | $92.65 | 986 |
2021-12-13 | $94.30 | $94.42 | $93.84 | $94.10 | $93.23 | 4,867 |
2021-12-10 | $94.33 | $94.33 | $94.25 | $94.28 | $93.41 | 5,737 |
2021-12-09 | $94.62 | $94.62 | $93.96 | $93.96 | $93.10 | 3,544 |
2021-12-08 | $94.53 | $94.93 | $94.53 | $94.79 | $93.91 | 3,679 |
2021-12-07 | $94.52 | $94.59 | $94.25 | $94.32 | $93.45 | 2,250 |
2021-12-06 | $91.97 | $93.45 | $91.97 | $93.01 | $92.16 | 1,913 |
2021-12-03 | $91.58 | $91.59 | $91.18 | $91.59 | $90.75 | 721 |
2021-12-02 | $89.26 | $92.05 | $89.26 | $91.62 | $90.77 | 2,855 |
2021-12-01 | $91.38 | $92.49 | $89.61 | $89.61 | $88.78 | 4,650 |
2021-11-30 | $92.52 | $92.52 | $90.55 | $90.55 | $89.72 | 4,505 |
2021-11-29 | $93.32 | $93.60 | $92.70 | $93.29 | $92.43 | 4,582 |
2021-11-26 | $93.05 | $93.27 | $92.52 | $92.81 | $91.96 | 2,100 |
2021-11-24 | $94.68 | $95.24 | $94.68 | $95.23 | $94.35 | 4,630 |
2021-11-23 | $94.97 | $95.19 | $94.97 | $95.16 | $94.29 | 890 |
2021-11-22 | $94.58 | $95.43 | $94.58 | $94.88 | $94.00 | 3,479 |
2021-11-19 | $94.89 | $95.20 | $94.78 | $94.78 | $93.91 | 6,823 |
2021-11-18 | $95.17 | $95.26 | $95.17 | $95.25 | $94.38 | 1,469 |
2021-11-17 | $95.96 | $95.96 | $95.38 | $95.74 | $94.85 | 1,924 |
2021-11-16 | $96.28 | $96.29 | $95.90 | $95.90 | $95.02 | 2,326 |
2021-11-15 | $95.49 | $95.90 | $95.49 | $95.87 | $94.99 | 3,437 |
2021-11-12 | $95.02 | $95.60 | $95.02 | $95.60 | $94.72 | 7,627 |
2021-11-11 | $95.02 | $95.04 | $94.88 | $95.04 | $94.17 | 9,007 |
2021-11-10 | $94.61 | $95.37 | $94.61 | $94.98 | $94.11 | 16,067 |
2021-11-09 | $94.55 | $94.90 | $94.39 | $94.85 | $93.98 | 3,094 |
2021-11-08 | $95.67 | $95.67 | $94.69 | $94.72 | $93.85 | 1,580 |
2021-11-05 | $94.99 | $94.99 | $94.84 | $94.89 | $94.01 | 1,320 |
2021-11-04 | $95.03 | $95.03 | $94.16 | $94.33 | $93.46 | 1,328 |
2021-11-03 | $94.34 | $94.77 | $94.34 | $94.77 | $93.90 | 2,054 |
2021-11-02 | $94.59 | $94.61 | $94.53 | $94.57 | $93.70 | 1,096 |
2021-11-01 | $94.15 | $94.52 | $94.15 | $94.52 | $93.65 | 1,871 |
2021-10-29 | $93.99 | $93.99 | $93.54 | $93.83 | $92.96 | 5,047 |
2021-10-28 | $93.51 | $93.95 | $93.51 | $93.95 | $93.08 | 3,886 |
2021-10-27 | $93.99 | $93.99 | $93.11 | $93.11 | $92.25 | 2,146 |
2021-10-26 | $94.69 | $94.85 | $94.42 | $94.42 | $93.55 | 3,815 |
2021-10-25 | $95.01 | $95.04 | $94.74 | $94.74 | $93.87 | 1,364 |
2021-10-22 | $94.77 | $94.94 | $94.63 | $94.70 | $93.82 | 4,188 |
2021-10-21 | $93.67 | $94.35 | $93.67 | $94.35 | $93.48 | 2,316 |
2021-10-20 | $94.19 | $94.19 | $93.98 | $94.14 | $93.27 | 3,092 |
2021-10-19 | $93.28 | $93.31 | $93.03 | $93.29 | $92.43 | 1,652 |
2021-10-18 | $92.53 | $92.57 | $92.51 | $92.57 | $91.72 | 1,416 |
2021-10-15 | $93.26 | $93.26 | $92.65 | $92.65 | $91.80 | 1,982 |
2021-10-14 | $91.64 | $92.51 | $91.64 | $92.49 | $91.64 | 4,078 |
2021-10-13 | $90.89 | $91.06 | $90.89 | $91.06 | $90.23 | 821 |
2021-10-12 | $90.62 | $90.98 | $90.46 | $90.61 | $89.77 | 1,559 |
2021-10-11 | $91.49 | $91.54 | $90.66 | $90.66 | $89.82 | 2,940 |
2021-10-08 | $91.51 | $91.70 | $91.32 | $91.32 | $90.48 | 1,087 |
2021-10-07 | $91.55 | $91.97 | $91.54 | $91.54 | $90.70 | 2,058 |
2021-10-06 | $90.03 | $90.95 | $89.51 | $90.95 | $90.11 | 10,850 |
2021-10-05 | $90.25 | $91.16 | $90.25 | $90.92 | $90.08 | 12,805 |
2021-10-04 | $90.51 | $90.51 | $89.95 | $90.28 | $89.44 | 3,784 |
2021-10-01 | $90.03 | $91.10 | $89.42 | $90.72 | $89.88 | 1,393 |
2021-09-30 | $91.43 | $91.43 | $89.88 | $89.88 | $89.05 | 2,457 |
2021-09-29 | $90.80 | $91.09 | $90.80 | $91.09 | $90.25 | 1,849 |
2021-09-28 | $91.33 | $91.33 | $90.79 | $90.79 | $89.96 | 1,586 |
2021-09-27 | $91.59 | $92.40 | $91.59 | $91.92 | $91.07 | 2,810 |
2021-09-24 | $91.51 | $91.85 | $91.51 | $91.74 | $90.89 | 1,284 |
2021-09-23 | $92.00 | $92.11 | $91.62 | $91.62 | $90.77 | 2,283 |
2021-09-22 | $90.44 | $91.14 | $90.44 | $90.71 | $89.87 | 2,314 |
2021-09-21 | $90.66 | $90.66 | $89.86 | $89.86 | $89.03 | 1,344 |
2021-09-20 | $89.67 | $90.16 | $89.20 | $90.16 | $89.33 | 2,944 |
2021-09-17 | $91.78 | $91.86 | $91.47 | $91.47 | $90.63 | 2,227 |
2021-09-16 | $92.49 | $92.70 | $92.49 | $92.55 | $91.70 | 2,240 |
2021-09-15 | $91.90 | $93.11 | $91.90 | $93.01 | $92.15 | 7,504 |
2021-09-14 | $92.95 | $92.95 | $91.74 | $91.97 | $91.12 | 4,543 |
2021-09-13 | $93.56 | $93.56 | $92.64 | $93.04 | $92.19 | 2,380 |
2021-09-10 | $93.75 | $93.90 | $92.84 | $92.84 | $91.99 | 2,619 |
2021-09-09 | $93.51 | $93.99 | $93.49 | $93.49 | $92.63 | 3,653 |
2021-09-08 | $93.46 | $93.88 | $93.46 | $93.84 | $92.98 | 3,588 |
2021-09-07 | $95.03 | $95.03 | $93.75 | $93.75 | $92.89 | 1,740 |
2021-09-03 | $95.01 | $95.21 | $94.97 | $94.97 | $94.10 | 1,325 |
2021-09-02 | $94.64 | $95.22 | $94.64 | $95.22 | $94.35 | 3,450 |
2021-09-01 | $94.15 | $94.61 | $94.15 | $94.44 | $93.57 | 4,764 |
2021-08-31 | $94.69 | $94.69 | $94.20 | $94.40 | $93.53 | 3,390 |
2021-08-30 | $94.43 | $94.71 | $94.43 | $94.44 | $93.57 | 3,104 |
2021-08-27 | $93.80 | $94.44 | $93.80 | $94.44 | $93.57 | 1,226 |
2021-08-26 | $93.67 | $93.67 | $93.43 | $93.44 | $92.58 | 2,710 |
2021-08-25 | $93.41 | $94.11 | $93.41 | $93.98 | $93.11 | 2,435 |
2021-08-24 | $93.52 | $93.91 | $93.46 | $93.47 | $92.61 | 3,781 |
2021-08-23 | $92.84 | $93.29 | $92.84 | $93.16 | $92.30 | 4,041 |
2021-08-20 | $92.28 | $93.02 | $92.21 | $92.64 | $91.79 | 3,691 |
2021-08-19 | $91.86 | $92.26 | $91.64 | $91.92 | $91.07 | 2,446 |
2021-08-18 | $92.74 | $93.44 | $92.36 | $92.36 | $91.51 | 2,407 |
2021-08-17 | $93.02 | $93.12 | $92.77 | $93.02 | $92.16 | 2,066 |
2021-08-16 | $93.94 | $93.95 | $93.85 | $93.95 | $93.08 | 2,249 |
2021-08-13 | $93.86 | $94.07 | $93.86 | $93.90 | $93.03 | 3,210 |
2021-08-12 | $93.55 | $93.88 | $93.55 | $93.88 | $93.01 | 1,682 |
2021-08-11 | $93.74 | $93.98 | $93.74 | $93.98 | $93.11 | 499 |
2021-08-10 | $92.44 | $93.25 | $92.06 | $93.04 | $92.18 | 23,787 |
2021-08-09 | $92.27 | $92.67 | $92.27 | $92.52 | $91.67 | 1,073 |
2021-08-06 | $92.55 | $92.73 | $92.54 | $92.57 | $91.72 | 2,976 |
2021-08-05 | $92.19 | $92.24 | $92.19 | $92.24 | $91.39 | 1,213 |
2021-08-04 | $92.32 | $92.32 | $92.02 | $92.06 | $91.21 | 3,279 |
2021-08-03 | $91.77 | $92.72 | $91.77 | $92.72 | $91.87 | 1,635 |
2021-08-02 | $93.32 | $93.32 | $92.17 | $92.17 | $91.32 | 1,273 |
2021-07-30 | $92.67 | $93.42 | $92.39 | $92.39 | $91.54 | 3,254 |
2021-07-29 | $92.63 | $93.00 | $92.63 | $92.80 | $91.94 | 2,751 |
2021-07-28 | $91.30 | $92.00 | $91.30 | $91.87 | $91.02 | 1,365 |
2021-07-27 | $91.25 | $91.70 | $91.25 | $91.70 | $90.86 | 4,621 |
2021-07-26 | $91.36 | $91.64 | $91.36 | $91.64 | $90.80 | 1,357 |
2021-07-23 | $91.38 | $91.58 | $91.17 | $91.58 | $90.74 | 3,282 |
2021-07-22 | $90.97 | $90.97 | $90.51 | $90.74 | $89.91 | 3,303 |
2021-07-21 | $91.15 | $91.41 | $91.15 | $91.24 | $90.40 | 4,421 |
2021-07-20 | $88.94 | $90.92 | $88.94 | $90.62 | $89.78 | 2,087 |
2021-07-19 | $89.76 | $89.76 | $88.21 | $88.68 | $87.86 | 3,039 |
2021-07-16 | $91.31 | $91.31 | $90.69 | $90.69 | $89.85 | 12,873 |
2021-07-15 | $90.29 | $91.20 | $90.29 | $91.11 | $90.27 | 3,880 |
2021-07-14 | $91.05 | $91.14 | $90.65 | $90.93 | $90.10 | 2,039 |
2021-07-13 | $91.14 | $91.14 | $90.77 | $90.77 | $89.93 | 1,487 |
2021-07-12 | $90.97 | $91.60 | $90.97 | $91.60 | $90.75 | 4,735 |
2021-07-09 | $91.07 | $91.37 | $90.84 | $91.34 | $90.50 | 8,805 |
2021-07-08 | $89.58 | $90.43 | $89.58 | $89.79 | $88.96 | 2,370 |
2021-07-07 | $89.80 | $90.85 | $89.80 | $90.67 | $89.83 | 4,710 |
2021-07-06 | $90.91 | $90.91 | $89.26 | $90.15 | $89.32 | 4,035 |
2021-07-02 | $90.56 | $90.91 | $90.56 | $90.83 | $89.99 | 7,364 |
2021-07-01 | $90.35 | $90.79 | $90.35 | $90.56 | $89.72 | 5,128 |
2021-06-30 | $89.66 | $89.91 | $89.62 | $89.91 | $89.08 | 4,022 |
2021-06-29 | $90.23 | $90.39 | $89.77 | $89.86 | $89.03 | 3,347 |
2021-06-28 | $90.36 | $90.36 | $89.88 | $90.03 | $89.20 | 2,718 |
2021-06-25 | $90.10 | $90.38 | $90.10 | $90.38 | $89.54 | 2,940 |
2021-06-24 | $89.63 | $89.76 | $89.31 | $89.68 | $88.86 | 4,749 |
2021-06-23 | $89.37 | $89.71 | $89.37 | $89.44 | $88.61 | 1,649 |
2021-06-22 | $89.23 | $89.84 | $89.23 | $89.67 | $88.85 | 7,758 |
2021-06-21 | $89.09 | $89.46 | $89.08 | $89.42 | $88.60 | 2,956 |
2021-06-18 | $88.19 | $88.31 | $87.86 | $87.86 | $87.05 | 2,640 |
2021-06-17 | $90.02 | $90.26 | $89.08 | $89.35 | $88.53 | 3,957 |
2021-06-16 | $90.77 | $90.77 | $90.17 | $90.23 | $89.40 | 2,694 |
2021-06-15 | $90.53 | $91.34 | $90.53 | $91.09 | $90.25 | 4,600 |
2021-06-14 | $90.66 | $90.80 | $90.39 | $90.80 | $89.96 | 2,660 |
2021-06-11 | $90.88 | $91.08 | $90.74 | $91.08 | $90.24 | 3,733 |
2021-06-10 | $90.72 | $91.07 | $90.72 | $90.87 | $90.03 | 4,686 |
2021-06-09 | $90.85 | $91.09 | $90.80 | $90.84 | $90.00 | 3,310 |
2021-06-08 | $90.68 | $91.19 | $90.54 | $91.16 | $90.32 | 3,869 |
2021-06-07 | $90.79 | $91.10 | $90.72 | $90.86 | $90.02 | 5,148 |
2021-06-04 | $90.95 | $91.15 | $90.81 | $91.15 | $90.31 | 4,336 |
2021-06-03 | $90.03 | $90.89 | $90.03 | $90.84 | $90.01 | 1,701 |
2021-06-02 | $90.74 | $90.88 | $90.66 | $90.66 | $89.82 | 2,396 |
2021-06-01 | $91.23 | $91.23 | $90.71 | $90.87 | $90.03 | 2,975 |
2021-05-28 | $90.53 | $90.82 | $90.53 | $90.76 | $89.92 | 2,801 |
2021-05-27 | $90.32 | $90.71 | $90.32 | $90.56 | $89.72 | 2,810 |
2021-05-26 | $91.61 | $91.66 | $89.91 | $90.14 | $89.31 | 3,715 |
2021-05-25 | $90.45 | $90.79 | $90.08 | $90.08 | $89.25 | 4,043 |
2021-05-24 | $90.71 | $90.76 | $90.50 | $90.59 | $89.75 | 1,706 |
2021-05-21 | $90.02 | $90.68 | $90.02 | $90.17 | $89.34 | 4,062 |
2021-05-20 | $89.24 | $90.18 | $89.24 | $89.91 | $89.08 | 7,753 |
2021-05-19 | $88.88 | $89.22 | $87.93 | $89.22 | $88.40 | 7,236 |
2021-05-18 | $90.62 | $90.62 | $89.71 | $89.76 | $88.93 | 8,594 |
2021-05-17 | $90.64 | $90.76 | $90.64 | $90.68 | $89.85 | 2,462 |
2021-05-14 | $90.31 | $91.35 | $90.31 | $90.71 | $89.87 | 13,395 |
2021-05-13 | $88.21 | $90.18 | $88.21 | $89.91 | $89.08 | 3,864 |
2021-05-12 | $89.73 | $89.73 | $88.25 | $88.31 | $87.50 | 9,368 |
2021-05-11 | $90.64 | $90.64 | $90.06 | $90.49 | $89.65 | 9,340 |
2021-05-10 | $91.85 | $92.74 | $91.75 | $91.75 | $90.90 | 4,019 |
2021-05-07 | $90.16 | $91.65 | $90.16 | $91.60 | $90.76 | 5,735 |
2021-05-06 | $89.65 | $90.51 | $89.65 | $90.51 | $89.68 | 5,266 |
2021-05-05 | $90.10 | $90.10 | $89.93 | $90.02 | $89.19 | 4,700 |
2021-05-04 | $89.07 | $90.04 | $89.07 | $90.04 | $89.21 | 2,952 |
2021-05-03 | $89.21 | $89.82 | $89.21 | $89.57 | $88.75 | 4,325 |
2021-04-30 | $88.73 | $89.27 | $88.73 | $88.96 | $88.14 | 4,849 |
2021-04-29 | $89.22 | $89.59 | $89.22 | $89.58 | $88.75 | 4,855 |
2021-04-28 | $89.52 | $89.52 | $88.99 | $89.02 | $88.20 | 7,881 |
2021-04-27 | $88.96 | $89.19 | $88.76 | $88.76 | $87.94 | 11,649 |
2021-04-26 | $89.07 | $89.29 | $89.01 | $89.08 | $88.26 | 2,322 |
2021-04-23 | $88.49 | $89.20 | $88.39 | $89.07 | $88.25 | 3,667 |
2021-04-22 | $88.56 | $88.75 | $88.16 | $88.19 | $87.38 | 14,687 |
2021-04-21 | $87.99 | $88.65 | $87.99 | $88.59 | $87.77 | 4,687 |
2021-04-20 | $87.57 | $88.20 | $87.57 | $87.89 | $87.08 | 4,362 |
2021-04-19 | $87.98 | $88.09 | $87.88 | $88.02 | $87.21 | 6,180 |
2021-04-16 | $88.03 | $88.50 | $88.03 | $88.31 | $87.50 | 2,799 |
2021-04-15 | $87.42 | $87.55 | $87.31 | $87.55 | $86.75 | 3,896 |
2021-04-14 | $86.79 | $86.99 | $86.78 | $86.78 | $85.99 | 3,623 |
2021-04-13 | $86.49 | $86.69 | $86.36 | $86.65 | $85.86 | 3,038 |
2021-04-12 | $86.22 | $86.75 | $86.22 | $86.72 | $85.92 | 5,782 |
2021-04-09 | $85.70 | $86.49 | $85.70 | $86.48 | $85.68 | 5,444 |
2021-04-08 | $86.09 | $86.09 | $85.49 | $85.74 | $84.95 | 4,617 |
2021-04-07 | $85.68 | $85.73 | $85.44 | $85.58 | $84.79 | 5,082 |
2021-04-06 | $85.52 | $86.34 | $85.52 | $85.85 | $85.06 | 6,348 |
2021-04-05 | $85.37 | $85.99 | $85.37 | $85.89 | $85.10 | 11,996 |
2021-04-01 | $84.13 | $84.93 | $83.91 | $84.93 | $84.15 | 3,922 |
2021-03-31 | $84.32 | $84.53 | $84.21 | $84.21 | $83.44 | 3,020 |
2021-03-30 | $83.72 | $84.49 | $83.72 | $84.30 | $83.52 | 16,637 |
2021-03-29 | $83.84 | $84.31 | $83.77 | $84.06 | $83.29 | 2,926 |
2021-03-26 | $83.35 | $84.18 | $83.01 | $84.18 | $83.40 | 3,193 |
2021-03-25 | $81.09 | $82.92 | $81.09 | $82.79 | $82.03 | 3,986 |
2021-03-24 | $81.97 | $82.47 | $81.66 | $81.66 | $80.91 | 2,386 |
2021-03-23 | $81.75 | $82.11 | $81.09 | $81.21 | $80.46 | 6,691 |
2021-03-22 | $82.21 | $82.49 | $82.17 | $82.37 | $81.61 | 2,466 |
2021-03-19 | $82.47 | $83.17 | $82.42 | $82.69 | $81.92 | 4,045 |
2021-03-18 | $82.67 | $83.81 | $82.67 | $82.94 | $82.18 | 8,013 |
2021-03-17 | $82.42 | $83.14 | $82.42 | $83.14 | $82.38 | 2,307 |
2021-03-16 | $83.20 | $83.20 | $82.68 | $82.74 | $81.98 | 3,939 |
2021-03-15 | $83.05 | $83.44 | $82.93 | $83.44 | $82.67 | 3,260 |
2021-03-12 | $82.16 | $82.66 | $82.16 | $82.66 | $81.89 | 960 |
2021-03-11 | $81.58 | $82.18 | $81.58 | $81.76 | $81.01 | 5,854 |
2021-03-10 | $80.38 | $81.81 | $80.38 | $81.53 | $80.78 | 49,121 |
2021-03-09 | $80.62 | $81.01 | $80.41 | $80.41 | $79.67 | 2,946 |
2021-03-08 | $78.93 | $81.03 | $78.93 | $80.25 | $79.51 | 25,934 |
2021-03-05 | $78.31 | $79.61 | $76.94 | $79.43 | $78.70 | 36,831 |
2021-03-04 | $78.35 | $78.91 | $77.12 | $77.39 | $76.68 | 6,116 |
2021-03-03 | $78.97 | $79.16 | $78.61 | $78.62 | $77.90 | 4,527 |
2021-03-02 | $79.44 | $79.47 | $78.70 | $79.05 | $78.32 | 8,852 |
2021-03-01 | $78.41 | $79.79 | $78.41 | $79.24 | $78.51 | 5,148 |
2021-02-26 | $78.34 | $78.77 | $77.32 | $77.44 | $76.72 | 12,566 |
2021-02-25 | $79.59 | $80.01 | $78.28 | $78.41 | $77.69 | 16,522 |
2021-02-24 | $79.90 | $80.76 | $79.13 | $80.46 | $79.72 | 4,600 |
2021-02-23 | $78.70 | $79.53 | $78.04 | $79.53 | $78.80 | 14,382 |
2021-02-22 | $78.55 | $79.22 | $78.55 | $78.94 | $78.21 | 5,214 |
2021-02-19 | $79.39 | $79.44 | $79.19 | $79.19 | $78.46 | 5,857 |
2021-02-18 | $78.49 | $78.92 | $78.46 | $78.72 | $77.99 | 8,585 |
2021-02-17 | $78.97 | $79.23 | $78.83 | $79.16 | $78.43 | 7,820 |
2021-02-16 | $80.02 | $80.02 | $79.05 | $79.36 | $78.63 | 15,614 |
2021-02-12 | $78.99 | $79.63 | $78.99 | $79.60 | $78.87 | 10,260 |
2021-02-11 | $79.49 | $79.65 | $79.03 | $79.39 | $78.66 | 6,976 |
2021-02-10 | $79.44 | $79.65 | $79.22 | $79.36 | $78.62 | 10,042 |
2021-02-09 | $78.77 | $79.24 | $78.77 | $79.20 | $78.47 | 11,547 |
2021-02-08 | $77.99 | $78.93 | $77.99 | $78.93 | $78.21 | 9,203 |
2021-02-05 | $78.01 | $78.49 | $78.01 | $78.29 | $77.57 | 8,780 |
2021-02-04 | $77.27 | $77.91 | $77.27 | $77.79 | $77.08 | 4,750 |
2021-02-03 | $76.86 | $77.02 | $76.65 | $77.01 | $76.30 | 7,274 |
2021-02-02 | $76.48 | $77.26 | $76.48 | $76.95 | $76.24 | 7,008 |
2021-02-01 | $75.21 | $76.00 | $75.21 | $75.93 | $75.23 | 16,401 |
2021-01-29 | $75.85 | $75.89 | $74.53 | $75.08 | $74.39 | 10,533 |
2021-01-28 | $75.77 | $76.98 | $75.77 | $76.50 | $75.80 | 8,402 |
2021-01-27 | $76.01 | $76.54 | $75.17 | $75.46 | $74.77 | 13,519 |
2021-01-26 | $78.61 | $78.61 | $77.74 | $77.74 | $77.02 | 3,754 |
2021-01-25 | $78.33 | $78.86 | $78.05 | $78.52 | $77.80 | 28,245 |
2021-01-22 | $78.57 | $78.81 | $78.22 | $78.80 | $78.07 | 11,226 |
2021-01-21 | $77.25 | $79.25 | $77.25 | $78.89 | $78.16 | 32,594 |
2021-01-20 | $78.58 | $79.28 | $78.38 | $79.23 | $78.50 | 27,894 |
2021-01-19 | $78.40 | $78.55 | $78.24 | $78.46 | $77.74 | 8,166 |
2021-01-15 | $77.87 | $78.25 | $77.35 | $78.18 | $77.45 | 7,631 |
2021-01-14 | $78.37 | $78.92 | $78.37 | $78.57 | $77.85 | 12,007 |
2021-01-13 | $78.44 | $78.60 | $78.32 | $78.33 | $77.61 | 18,740 |
2021-01-12 | $78.37 | $78.84 | $78.02 | $78.84 | $78.11 | 20,675 |
2021-01-11 | $76.62 | $78.28 | $76.62 | $78.28 | $77.56 | 6,109 |
2021-01-08 | $78.31 | $78.51 | $77.51 | $78.21 | $77.49 | 47,373 |
2021-01-07 | $78.20 | $78.39 | $77.80 | $78.27 | $77.55 | 89,769 |
2021-01-06 | $76.21 | $78.26 | $76.21 | $77.76 | $77.05 | 9,177 |
2021-01-05 | $75.39 | $76.03 | $75.39 | $75.66 | $74.96 | 25,295 |
2021-01-04 | $76.35 | $76.35 | $74.70 | $74.97 | $74.28 | 9,391 |
2020-12-31 | $75.74 | $76.25 | $75.40 | $76.12 | $75.42 | 11,897 |
2020-12-30 | $75.00 | $75.89 | $75.00 | $75.67 | $74.97 | 20,800 |
2020-12-29 | $75.67 | $75.95 | $74.83 | $75.08 | $74.39 | 6,930 |
2020-12-28 | $76.18 | $76.18 | $75.43 | $75.47 | $74.78 | 7,670 |
2020-12-24 | $75.26 | $75.54 | $75.07 | $75.54 | $74.84 | 4,002 |
2020-12-23 | $75.60 | $75.74 | $75.37 | $75.37 | $74.68 | 4,787 |
2020-12-22 | $75.18 | $75.20 | $74.92 | $74.95 | $74.25 | 5,777 |
2020-12-21 | $73.53 | $75.26 | $73.53 | $75.18 | $74.49 | 6,117 |
2020-12-18 | $77.35 | $77.35 | $76.42 | $76.74 | $74.95 | 8,094 |
2020-12-17 | $76.97 | $77.25 | $76.91 | $77.24 | $75.44 | 6,448 |
2020-12-16 | $76.74 | $76.87 | $76.53 | $76.75 | $74.97 | 3,929 |
2020-12-15 | $75.81 | $77.02 | $75.81 | $76.83 | $75.04 | 6,656 |
2020-12-14 | $76.84 | $76.84 | $75.67 | $75.67 | $73.91 | 9,060 |
2020-12-11 | $76.24 | $76.24 | $75.65 | $76.11 | $74.34 | 3,378 |
2020-12-10 | $75.90 | $76.60 | $75.90 | $76.54 | $74.76 | 5,771 |
2020-12-09 | $77.13 | $77.13 | $76.32 | $76.71 | $74.92 | 10,429 |
2020-12-08 | $75.88 | $76.72 | $75.88 | $76.67 | $74.88 | 8,094 |
2020-12-07 | $76.40 | $76.57 | $76.16 | $76.27 | $74.49 | 5,322 |
2020-12-04 | $75.57 | $76.69 | $75.57 | $76.68 | $74.90 | 6,617 |
2020-12-03 | $75.21 | $76.07 | $75.21 | $75.42 | $73.66 | 8,548 |
2020-12-02 | $74.83 | $75.48 | $74.83 | $75.36 | $73.61 | 3,747 |
2020-12-01 | $75.44 | $75.94 | $75.39 | $75.51 | $73.75 | 5,575 |
2020-11-30 | $75.10 | $75.10 | $74.63 | $74.63 | $72.89 | 6,920 |
2020-11-27 | $75.72 | $75.89 | $75.41 | $75.50 | $73.74 | 3,211 |
2020-11-25 | $75.68 | $75.77 | $75.42 | $75.67 | $73.91 | 6,063 |
2020-11-24 | $75.79 | $76.29 | $75.56 | $76.15 | $74.37 | 6,216 |
2020-11-23 | $74.92 | $75.04 | $74.65 | $74.84 | $73.09 | 4,691 |
2020-11-20 | $74.22 | $74.39 | $74.13 | $74.23 | $72.51 | 4,041 |
2020-11-19 | $73.97 | $74.38 | $73.80 | $74.33 | $72.59 | 4,282 |
2020-11-18 | $75.26 | $75.52 | $74.39 | $74.39 | $72.66 | 4,577 |
2020-11-17 | $74.50 | $75.35 | $74.50 | $75.25 | $73.50 | 7,599 |
2020-11-16 | $74.90 | $75.61 | $74.75 | $75.61 | $73.85 | 8,128 |
2020-11-13 | $73.68 | $74.08 | $73.57 | $73.84 | $72.12 | 10,501 |
2020-11-12 | $73.10 | $73.41 | $72.31 | $72.53 | $70.84 | 3,953 |
2020-11-11 | $74.23 | $74.52 | $73.59 | $73.77 | $72.05 | 5,212 |
2020-11-10 | $73.70 | $74.15 | $73.40 | $74.09 | $72.36 | 7,068 |
2020-11-09 | $74.41 | $74.90 | $73.36 | $73.36 | $71.65 | 19,730 |
2020-11-06 | $71.23 | $71.57 | $70.29 | $71.02 | $69.37 | 13,618 |
2020-11-05 | $70.62 | $71.87 | $70.62 | $71.41 | $69.75 | 12,665 |
2020-11-04 | $69.64 | $70.83 | $69.59 | $69.91 | $68.28 | 25,301 |
2020-11-03 | $69.91 | $70.14 | $69.73 | $70.14 | $68.51 | 5,875 |
2020-11-02 | $67.58 | $68.72 | $67.58 | $68.67 | $67.07 | 18,712 |
2020-10-30 | $66.31 | $67.12 | $66.31 | $67.03 | $65.47 | 38,564 |
2020-10-29 | $65.67 | $67.14 | $65.58 | $66.96 | $65.40 | 18,955 |
2020-10-28 | $66.38 | $67.20 | $66.13 | $66.13 | $64.59 | 6,113 |
2020-10-27 | $68.31 | $68.68 | $67.92 | $67.92 | $66.33 | 6,419 |
2020-10-26 | $69.03 | $69.03 | $68.07 | $68.62 | $67.02 | 15,762 |
2020-10-23 | $69.73 | $70.08 | $69.62 | $70.01 | $68.38 | 5,449 |
2020-10-22 | $69.00 | $69.84 | $68.95 | $69.77 | $68.14 | 5,864 |
2020-10-21 | $68.97 | $69.49 | $68.97 | $69.17 | $67.56 | 8,223 |
2020-10-20 | $68.89 | $69.93 | $68.89 | $69.28 | $67.67 | 12,541 |
2020-10-19 | $69.56 | $69.91 | $68.62 | $68.62 | $67.03 | 26,245 |
2020-10-16 | $69.46 | $70.05 | $69.46 | $69.60 | $67.98 | 5,787 |
2020-10-15 | $68.14 | $69.78 | $68.14 | $69.78 | $68.15 | 9,000 |
2020-10-14 | $69.29 | $69.94 | $69.28 | $69.28 | $67.67 | 9,160 |
2020-10-13 | $69.49 | $69.75 | $69.16 | $69.48 | $67.86 | 4,861 |
2020-10-12 | $69.78 | $70.08 | $69.60 | $70.01 | $68.38 | 11,388 |
2020-10-09 | $69.60 | $69.97 | $69.45 | $69.57 | $67.95 | 14,480 |
2020-10-08 | $69.07 | $69.57 | $68.93 | $69.53 | $67.91 | 5,353 |
2020-10-07 | $68.20 | $68.52 | $68.03 | $68.47 | $66.87 | 12,423 |
2020-10-06 | $67.87 | $68.81 | $67.53 | $67.53 | $65.95 | 11,779 |
2020-10-05 | $67.18 | $68.38 | $67.11 | $68.38 | $66.79 | 53,243 |
2020-10-02 | $64.94 | $66.88 | $64.94 | $66.63 | $65.08 | 19,063 |
2020-10-01 | $65.95 | $66.50 | $65.88 | $66.19 | $64.65 | 14,201 |
2020-09-30 | $65.97 | $66.36 | $65.40 | $65.93 | $64.40 | 9,312 |
2020-09-29 | $65.81 | $66.13 | $65.37 | $65.55 | $64.02 | 9,262 |
2020-09-28 | $65.45 | $66.49 | $65.45 | $66.21 | $64.67 | 20,217 |
2020-09-25 | $63.31 | $65.01 | $63.31 | $64.85 | $63.34 | 6,588 |
2020-09-24 | $63.37 | $64.46 | $63.05 | $63.88 | $62.39 | 6,875 |
2020-09-23 | $65.14 | $65.38 | $63.65 | $63.66 | $62.18 | 7,334 |
2020-09-22 | $64.79 | $65.17 | $64.54 | $65.10 | $63.59 | 8,268 |
2020-09-21 | $64.68 | $65.00 | $63.59 | $64.53 | $63.03 | 15,277 |
2020-09-18 | $66.94 | $67.08 | $66.09 | $66.22 | $64.68 | 19,694 |
2020-09-17 | $66.13 | $67.28 | $66.13 | $67.08 | $65.52 | 11,162 |
2020-09-16 | $67.47 | $67.97 | $67.35 | $67.44 | $65.87 | 10,495 |
2020-09-15 | $67.26 | $67.68 | $67.08 | $67.08 | $65.52 | 6,136 |
2020-09-14 | $66.83 | $67.14 | $66.56 | $67.09 | $65.53 | 8,595 |
2020-09-11 | $65.70 | $66.20 | $65.55 | $66.05 | $64.51 | 9,598 |
2020-09-10 | $66.34 | $66.59 | $65.67 | $65.67 | $64.14 | 8,888 |
2020-09-09 | $65.88 | $66.78 | $65.88 | $66.54 | $64.99 | 10,237 |
2020-09-08 | $65.75 | $66.12 | $65.38 | $65.38 | $63.86 | 5,886 |
2020-09-04 | $67.18 | $67.18 | $65.82 | $66.70 | $65.14 | 5,178 |
2020-09-03 | $68.06 | $68.07 | $66.42 | $66.76 | $65.20 | 10,291 |
2020-09-02 | $67.30 | $68.38 | $67.25 | $68.28 | $66.69 | 15,318 |
2020-09-01 | $66.62 | $66.93 | $66.39 | $66.92 | $65.37 | 12,613 |
2020-08-31 | $66.83 | $67.00 | $66.71 | $66.71 | $65.16 | 8,620 |
2020-08-28 | $66.97 | $67.18 | $66.73 | $67.07 | $65.51 | 16,759 |
2020-08-27 | $66.46 | $67.01 | $66.46 | $66.88 | $65.32 | 13,829 |
2020-08-26 | $66.65 | $66.68 | $65.85 | $66.49 | $64.94 | 13,662 |
2020-08-25 | $66.80 | $67.08 | $66.49 | $66.77 | $65.22 | 19,966 |
2020-08-24 | $66.24 | $66.85 | $66.17 | $66.83 | $65.27 | 14,244 |
2020-08-21 | $66.05 | $66.14 | $65.75 | $66.14 | $64.60 | 16,472 |
2020-08-20 | $65.83 | $66.67 | $65.83 | $66.55 | $65.00 | 6,925 |
2020-08-19 | $66.80 | $66.97 | $66.52 | $66.52 | $64.97 | 4,702 |
2020-08-18 | $67.03 | $67.15 | $66.68 | $66.68 | $65.12 | 12,061 |
2020-08-17 | $67.02 | $67.33 | $66.90 | $66.98 | $65.42 | 9,309 |
2020-08-14 | $67.00 | $67.39 | $66.94 | $66.95 | $65.39 | 37,574 |
2020-08-13 | $66.88 | $67.44 | $66.82 | $66.86 | $65.30 | 13,090 |
2020-08-12 | $67.44 | $67.71 | $67.20 | $67.43 | $65.86 | 14,036 |
2020-08-11 | $67.36 | $67.87 | $66.91 | $66.95 | $65.39 | 11,582 |
2020-08-10 | $66.67 | $67.32 | $66.67 | $67.16 | $65.60 | 13,095 |
2020-08-07 | $65.62 | $66.63 | $65.62 | $66.63 | $65.08 | 5,286 |
2020-08-06 | $65.74 | $65.97 | $65.59 | $65.89 | $64.35 | 10,811 |
2020-08-05 | $66.24 | $66.24 | $65.86 | $66.01 | $64.47 | 15,966 |
2020-08-04 | $65.25 | $65.72 | $65.25 | $65.68 | $64.15 | 18,648 |
2020-08-03 | $65.01 | $65.65 | $65.01 | $65.38 | $63.86 | 8,724 |
2020-07-31 | $64.83 | $65.03 | $64.24 | $64.93 | $63.41 | 17,012 |
2020-07-30 | $64.13 | $65.18 | $64.13 | $65.14 | $63.62 | 7,146 |
2020-07-29 | $64.70 | $65.54 | $64.64 | $65.47 | $63.95 | 13,150 |
2020-07-28 | $64.49 | $64.84 | $64.23 | $64.25 | $62.75 | 31,000 |
2020-07-27 | $64.10 | $65.03 | $64.10 | $64.86 | $63.35 | 20,514 |
2020-07-24 | $64.86 | $64.93 | $64.24 | $64.26 | $62.76 | 22,474 |
2020-07-23 | $65.18 | $65.45 | $64.78 | $64.97 | $63.45 | 8,058 |
2020-07-22 | $63.85 | $64.94 | $63.85 | $64.94 | $63.43 | 11,653 |
2020-07-21 | $63.58 | $64.49 | $63.58 | $64.12 | $62.63 | 32,708 |
2020-07-20 | $63.76 | $63.82 | $63.02 | $63.26 | $61.79 | 8,989 |
2020-07-17 | $63.63 | $64.13 | $63.59 | $64.03 | $62.54 | 9,481 |
2020-07-16 | $63.46 | $63.68 | $63.11 | $63.45 | $61.97 | 8,862 |
2020-07-15 | $63.17 | $63.61 | $63.00 | $63.49 | $62.01 | 10,124 |
2020-07-14 | $61.16 | $62.30 | $61.11 | $62.30 | $60.85 | 13,153 |
2020-07-13 | $61.80 | $62.34 | $61.22 | $61.22 | $59.79 | 9,636 |
2020-07-10 | $60.23 | $61.11 | $60.21 | $61.11 | $59.69 | 13,900 |
2020-07-09 | $61.14 | $61.14 | $59.73 | $60.32 | $58.92 | 20,834 |
2020-07-08 | $61.40 | $61.65 | $60.79 | $61.15 | $59.73 | 17,944 |
2020-07-07 | $61.84 | $61.84 | $61.16 | $61.16 | $59.74 | 15,686 |
2020-07-06 | $62.51 | $62.76 | $61.88 | $62.07 | $60.62 | 11,831 |
2020-07-02 | $61.75 | $62.52 | $61.48 | $61.59 | $60.16 | 19,253 |
2020-07-01 | $61.31 | $61.56 | $60.79 | $61.05 | $59.63 | 4,721 |
2020-06-30 | $60.13 | $61.60 | $60.13 | $61.45 | $60.02 | 12,392 |
2020-06-29 | $59.59 | $60.61 | $59.59 | $60.30 | $58.90 | 15,884 |
2020-06-26 | $59.90 | $60.10 | $59.21 | $59.25 | $57.87 | 9,985 |
2020-06-25 | $59.45 | $60.46 | $59.41 | $60.46 | $59.05 | 43,151 |
2020-06-24 | $61.02 | $61.08 | $59.48 | $59.80 | $58.41 | 15,052 |
2020-06-23 | $62.20 | $62.68 | $61.84 | $61.84 | $60.40 | 27,388 |
2020-06-22 | $61.19 | $61.98 | $61.19 | $61.79 | $60.35 | 5,763 |
2020-06-19 | $62.77 | $63.08 | $61.36 | $61.75 | $60.31 | 6,675 |
2020-06-18 | $62.07 | $62.47 | $61.97 | $62.18 | $60.73 | 9,318 |
2020-06-17 | $63.07 | $63.07 | $62.24 | $62.33 | $60.88 | 4,408 |
2020-06-16 | $63.58 | $63.96 | $62.35 | $62.91 | $61.44 | 12,816 |
2020-06-15 | $58.71 | $61.80 | $58.71 | $61.71 | $60.27 | 28,644 |
2020-06-12 | $61.87 | $61.87 | $59.76 | $60.99 | $59.57 | 19,108 |
2020-06-11 | $61.65 | $61.99 | $59.82 | $59.82 | $58.43 | 27,628 |
2020-06-10 | $65.34 | $65.34 | $64.01 | $64.01 | $62.52 | 13,565 |
2020-06-09 | $66.85 | $66.85 | $65.43 | $65.49 | $63.96 | 29,271 |
2020-06-08 | $66.81 | $67.04 | $66.75 | $67.04 | $65.48 | 8,220 |
2020-06-05 | $66.54 | $66.81 | $66.01 | $66.08 | $64.54 | 13,757 |
2020-06-04 | $63.43 | $64.28 | $63.39 | $64.17 | $62.68 | 7,799 |
2020-06-03 | $62.97 | $64.12 | $62.88 | $63.94 | $62.45 | 8,813 |
2020-06-02 | $61.35 | $62.20 | $61.35 | $62.13 | $60.68 | 18,513 |
2020-06-01 | $60.68 | $61.52 | $60.68 | $61.27 | $59.84 | 39,288 |
2020-05-29 | $60.15 | $61.04 | $60.15 | $60.74 | $59.33 | 12,782 |
2020-05-28 | $61.91 | $61.91 | $61.04 | $61.04 | $59.62 | 12,860 |
2020-05-27 | $60.72 | $61.35 | $60.00 | $61.32 | $59.89 | 11,714 |
2020-05-26 | $59.41 | $60.20 | $59.41 | $59.71 | $58.32 | 20,422 |
2020-05-22 | $57.24 | $57.49 | $56.94 | $57.49 | $56.15 | 14,217 |
2020-05-21 | $57.79 | $57.97 | $57.42 | $57.42 | $56.08 | 16,369 |
2020-05-20 | $57.25 | $57.92 | $57.25 | $57.65 | $56.31 | 7,691 |
2020-05-19 | $57.07 | $57.55 | $56.76 | $56.76 | $55.44 | 35,765 |
2020-05-18 | $55.94 | $57.89 | $55.94 | $57.36 | $56.02 | 28,686 |
2020-05-15 | $53.70 | $54.38 | $53.52 | $54.29 | $53.03 | 29,210 |
2020-05-14 | $52.61 | $54.25 | $51.86 | $54.25 | $52.99 | 111,220 |
2020-05-13 | $55.00 | $55.00 | $53.18 | $53.62 | $52.37 | 51,519 |
2020-05-12 | $56.98 | $57.20 | $55.20 | $55.20 | $53.91 | 15,503 |
2020-05-11 | $57.02 | $57.35 | $56.46 | $57.00 | $55.67 | 7,048 |
2020-05-08 | $57.08 | $57.72 | $57.08 | $57.68 | $56.34 | 16,241 |
2020-05-07 | $56.24 | $57.03 | $56.02 | $56.37 | $55.06 | 33,826 |
2020-05-06 | $56.18 | $56.18 | $55.20 | $55.20 | $53.91 | 54,413 |
2020-05-05 | $56.58 | $57.46 | $55.94 | $55.94 | $54.64 | 20,633 |
2020-05-04 | $54.93 | $55.77 | $54.74 | $55.66 | $54.36 | 9,952 |
2020-05-01 | $56.30 | $56.30 | $55.25 | $55.62 | $54.32 | 22,856 |
2020-04-30 | $58.05 | $58.14 | $57.30 | $57.48 | $56.14 | 20,932 |
2020-04-29 | $58.50 | $59.43 | $58.44 | $59.06 | $57.68 | 29,425 |
2020-04-28 | $57.63 | $58.50 | $57.21 | $57.26 | $55.93 | 15,555 |
2020-04-27 | $55.58 | $56.92 | $55.50 | $56.84 | $55.52 | 12,723 |
2020-04-24 | $54.48 | $55.15 | $54.12 | $54.91 | $53.63 | 17,946 |
2020-04-23 | $54.37 | $55.14 | $53.89 | $54.28 | $53.02 | 8,056 |
2020-04-22 | $54.74 | $54.74 | $53.73 | $54.29 | $53.03 | 13,923 |
2020-04-21 | $53.80 | $54.22 | $53.23 | $53.39 | $52.15 | 24,674 |
2020-04-20 | $55.33 | $56.19 | $54.89 | $55.00 | $53.72 | 31,249 |
2020-04-17 | $56.38 | $56.78 | $55.84 | $56.59 | $55.27 | 17,825 |
2020-04-16 | $54.62 | $54.62 | $53.65 | $54.31 | $53.05 | 18,377 |
2020-04-15 | $55.55 | $55.55 | $54.46 | $54.64 | $53.37 | 14,841 |
2020-04-14 | $56.69 | $57.32 | $56.34 | $56.86 | $55.54 | 57,002 |
2020-04-13 | $56.79 | $56.79 | $55.26 | $55.67 | $54.37 | 37,487 |
2020-04-09 | $56.50 | $58.41 | $56.50 | $57.36 | $56.02 | 25,526 |
2020-04-08 | $53.80 | $55.92 | $53.56 | $55.67 | $54.37 | 28,818 |
2020-04-07 | $54.03 | $55.81 | $52.88 | $53.50 | $52.25 | 69,210 |
2020-04-06 | $51.01 | $52.96 | $51.01 | $52.65 | $51.42 | 65,147 |
2020-04-03 | $49.21 | $51.40 | $47.96 | $48.99 | $47.85 | 28,191 |
2020-04-02 | $49.29 | $51.75 | $48.65 | $49.73 | $48.57 | 24,093 |
2020-04-01 | $50.12 | $51.61 | $48.70 | $49.28 | $48.13 | 36,430 |
2020-03-31 | $53.46 | $53.47 | $52.01 | $52.96 | $51.73 | 64,227 |
2020-03-30 | $53.32 | $53.88 | $51.45 | $53.33 | $52.09 | 20,622 |
2020-03-27 | $52.12 | $53.42 | $51.12 | $52.98 | $51.75 | 34,645 |
2020-03-26 | $51.68 | $54.24 | $50.76 | $53.80 | $52.55 | 31,011 |
2020-03-25 | $48.38 | $52.60 | $46.12 | $50.58 | $49.40 | 45,998 |
2020-03-24 | $45.32 | $48.39 | $45.32 | $48.35 | $47.22 | 45,195 |
2020-03-23 | $45.45 | $45.45 | $42.07 | $42.84 | $41.84 | 91,063 |
2020-03-20 | $48.02 | $48.85 | $43.74 | $46.00 | $44.93 | 100,509 |
2020-03-19 | $44.23 | $49.21 | $42.05 | $47.79 | $46.68 | 118,393 |
2020-03-18 | $47.46 | $47.99 | $40.82 | $46.28 | $45.20 | 50,472 |
2020-03-17 | $50.22 | $52.17 | $48.73 | $51.14 | $49.95 | 57,114 |
2020-03-16 | $50.01 | $53.10 | $48.72 | $49.59 | $48.44 | 38,073 |
2020-03-13 | $55.82 | $57.75 | $53.55 | $57.39 | $56.05 | 41,886 |
2020-03-12 | $56.12 | $57.35 | $50.01 | $51.83 | $50.62 | 65,141 |
2020-03-11 | $63.32 | $63.32 | $60.33 | $61.23 | $59.80 | 31,575 |
2020-03-10 | $64.11 | $64.75 | $61.29 | $64.74 | $63.23 | 34,206 |
2020-03-09 | $66.00 | $66.00 | $61.36 | $62.00 | $60.56 | 37,945 |
2020-03-06 | $68.59 | $69.84 | $67.29 | $68.85 | $67.25 | 28,342 |
2020-03-05 | $71.42 | $71.66 | $69.97 | $70.62 | $68.98 | 15,037 |
2020-03-04 | $71.76 | $73.07 | $71.20 | $73.07 | $71.37 | 8,832 |
2020-03-03 | $71.90 | $74.09 | $70.00 | $70.40 | $68.76 | 23,424 |
2020-03-02 | $69.50 | $71.86 | $69.07 | $71.86 | $70.19 | 34,992 |
2020-02-28 | $68.71 | $69.10 | $66.90 | $69.01 | $67.40 | 38,888 |
2020-02-27 | $72.37 | $73.00 | $70.62 | $70.62 | $68.98 | 31,676 |
2020-02-26 | $74.66 | $75.17 | $73.49 | $73.51 | $71.80 | 29,800 |
2020-02-25 | $77.55 | $77.55 | $74.38 | $74.51 | $72.77 | 20,468 |
2020-02-24 | $77.12 | $77.83 | $76.40 | $77.13 | $75.33 | 36,002 |
2020-02-21 | $79.17 | $79.49 | $78.96 | $79.00 | $77.16 | 14,569 |
2020-02-20 | $79.27 | $79.62 | $79.07 | $79.60 | $77.75 | 6,905 |
2020-02-19 | $79.53 | $79.55 | $79.33 | $79.40 | $77.55 | 15,856 |
2020-02-18 | $79.64 | $79.72 | $78.79 | $79.60 | $77.75 | 19,358 |
2020-02-14 | $79.74 | $79.74 | $79.26 | $79.59 | $77.74 | 11,100 |
2020-02-13 | $78.77 | $79.61 | $78.77 | $79.48 | $77.63 | 21,865 |
2020-02-12 | $79.52 | $79.67 | $79.08 | $79.21 | $77.37 | 39,942 |
2020-02-11 | $78.67 | $79.54 | $78.67 | $79.08 | $77.24 | 23,641 |
2020-02-10 | $77.85 | $78.45 | $77.84 | $78.45 | $76.62 | 10,669 |
2020-02-07 | $78.40 | $78.40 | $77.97 | $78.16 | $76.34 | 26,547 |
2020-02-06 | $79.27 | $79.27 | $78.69 | $78.70 | $76.87 | 20,903 |
2020-02-05 | $78.42 | $78.95 | $78.42 | $78.90 | $77.06 | 6,624 |
2020-02-04 | $77.85 | $78.25 | $77.85 | $77.97 | $76.15 | 18,716 |
2020-02-03 | $77.16 | $77.44 | $77.03 | $77.17 | $75.37 | 12,962 |
2020-01-31 | $77.60 | $77.60 | $76.50 | $76.63 | $74.85 | 14,102 |
2020-01-30 | $77.04 | $77.84 | $76.99 | $77.84 | $76.03 | 8,350 |
2020-01-29 | $77.82 | $77.89 | $77.49 | $77.56 | $75.75 | 30,731 |
2020-01-28 | $77.20 | $78.70 | $77.10 | $77.55 | $75.74 | 11,039 |
2020-01-27 | $76.97 | $77.39 | $76.84 | $76.86 | $75.07 | 17,846 |
2020-01-24 | $78.68 | $78.68 | $77.50 | $77.86 | $76.05 | 16,373 |
2020-01-23 | $77.70 | $78.45 | $77.50 | $78.16 | $76.34 | 11,679 |
2020-01-22 | $78.40 | $78.43 | $77.95 | $78.04 | $76.22 | 35,001 |
2020-01-21 | $78.16 | $78.32 | $78.03 | $78.15 | $76.33 | 8,806 |
2020-01-17 | $78.11 | $78.41 | $78.11 | $78.33 | $76.51 | 12,781 |
2020-01-16 | $78.14 | $78.27 | $77.62 | $78.17 | $76.35 | 30,831 |
2020-01-15 | $77.60 | $78.90 | $77.26 | $77.42 | $75.62 | 59,643 |
2020-01-14 | $77.36 | $78.26 | $77.14 | $77.26 | $75.46 | 23,353 |
2020-01-13 | $78.12 | $78.12 | $76.94 | $77.32 | $75.52 | 13,971 |
2020-01-10 | $77.37 | $77.37 | $76.73 | $76.80 | $75.01 | 9,129 |
2020-01-09 | $76.96 | $77.32 | $76.83 | $77.07 | $75.28 | 47,463 |
2020-01-08 | $76.28 | $76.86 | $76.28 | $76.53 | $74.75 | 26,229 |
2020-01-07 | $76.48 | $76.62 | $76.39 | $76.42 | $74.64 | 14,616 |
2020-01-06 | $76.62 | $76.81 | $76.35 | $76.81 | $75.02 | 7,565 |
2020-01-03 | $76.76 | $76.88 | $76.51 | $76.83 | $75.04 | 8,699 |
2020-01-02 | $77.57 | $77.93 | $76.66 | $77.22 | $75.42 | 15,407 |
2019-12-31 | $76.45 | $78.31 | $76.41 | $76.94 | $75.15 | 14,094 |
2019-12-30 | $77.00 | $77.00 | $76.67 | $76.80 | $75.01 | 8,073 |
2019-12-27 | $77.00 | $77.06 | $76.90 | $76.95 | $75.16 | 9,369 |
2019-12-26 | $76.93 | $76.93 | $76.81 | $76.92 | $75.13 | 6,459 |
2019-12-24 | $76.75 | $77.81 | $76.42 | $76.85 | $75.06 | 3,423 |
2019-12-23 | $77.62 | $77.62 | $76.79 | $76.84 | $75.05 | 6,198 |
2019-12-20 | $77.67 | $78.27 | $77.67 | $78.00 | $75.13 | 18,086 |
2019-12-19 | $77.98 | $77.98 | $77.48 | $77.56 | $74.71 | 9,111 |
2019-12-18 | $78.26 | $78.26 | $77.31 | $77.52 | $74.67 | 20,205 |
2019-12-17 | $78.23 | $78.29 | $77.39 | $77.39 | $74.55 | 16,152 |
2019-12-16 | $78.16 | $78.52 | $77.46 | $78.32 | $75.44 | 9,190 |
2019-12-13 | $77.32 | $77.44 | $76.69 | $77.07 | $74.24 | 14,540 |
2019-12-12 | $76.48 | $77.37 | $76.48 | $76.95 | $74.12 | 19,909 |
2019-12-11 | $77.00 | $83.29 | $76.37 | $76.46 | $73.65 | 23,421 |
2019-12-10 | $76.66 | $77.40 | $76.43 | $76.50 | $73.69 | 22,347 |
2019-12-09 | $76.76 | $77.58 | $76.43 | $76.52 | $73.71 | 10,242 |
2019-12-06 | $76.88 | $77.78 | $76.70 | $76.89 | $74.06 | 8,700 |
2019-12-05 | $75.83 | $76.99 | $75.74 | $76.87 | $74.04 | 18,536 |
2019-12-04 | $75.45 | $76.72 | $75.39 | $75.74 | $72.96 | 14,059 |
2019-12-03 | $75.03 | $75.98 | $74.67 | $75.12 | $72.36 | 19,562 |
2019-12-02 | $76.46 | $77.63 | $75.53 | $75.53 | $72.75 | 16,504 |
2019-11-29 | $76.98 | $77.46 | $76.22 | $76.22 | $73.42 | 23,353 |
2019-11-27 | $76.44 | $77.65 | $76.44 | $77.51 | $74.66 | 7,637 |
2019-11-26 | $76.19 | $76.86 | $76.11 | $76.38 | $73.57 | 11,824 |
2019-11-25 | $75.60 | $76.08 | $75.60 | $76.08 | $73.28 | 8,667 |
2019-11-22 | $75.77 | $75.91 | $75.24 | $75.43 | $72.66 | 12,718 |
2019-11-21 | $75.75 | $75.75 | $75.13 | $75.30 | $72.53 | 9,731 |
2019-11-20 | $75.76 | $75.82 | $75.40 | $75.50 | $72.73 | 15,247 |
2019-11-19 | $75.80 | $76.57 | $75.50 | $76.15 | $73.35 | 11,238 |
2019-11-18 | $75.63 | $76.37 | $75.45 | $75.60 | $72.82 | 7,813 |
2019-11-15 | $75.58 | $76.13 | $75.43 | $75.72 | $72.94 | 13,700 |
2019-11-14 | $74.90 | $75.24 | $74.79 | $75.24 | $72.47 | 7,194 |
2019-11-13 | $74.69 | $75.07 | $74.69 | $74.99 | $72.23 | 9,571 |
2019-11-12 | $75.09 | $75.30 | $74.93 | $74.98 | $72.22 | 12,739 |
2019-11-11 | $74.77 | $75.44 | $74.77 | $74.91 | $72.16 | 5,833 |
2019-11-08 | $75.02 | $75.15 | $74.65 | $75.14 | $72.38 | 12,221 |
2019-11-07 | $75.28 | $75.76 | $74.71 | $75.06 | $72.30 | 15,815 |
2019-11-06 | $74.87 | $75.77 | $74.57 | $74.81 | $72.06 | 11,886 |
2019-11-05 | $75.14 | $75.14 | $74.75 | $74.92 | $72.17 | 50,010 |
2019-11-04 | $74.86 | $75.01 | $74.75 | $74.97 | $72.21 | 11,818 |
2019-11-01 | $73.92 | $74.54 | $73.92 | $74.48 | $71.74 | 55,837 |
2019-10-31 | $73.81 | $73.81 | $73.08 | $73.45 | $70.75 | 9,904 |
2019-10-30 | $73.72 | $73.81 | $73.48 | $73.74 | $71.03 | 6,743 |
2019-10-29 | $73.14 | $73.78 | $73.14 | $73.63 | $70.92 | 14,364 |
2019-10-28 | $73.17 | $73.52 | $73.17 | $73.31 | $70.62 | 8,427 |
2019-10-25 | $72.65 | $73.12 | $72.65 | $72.98 | $70.30 | 9,306 |
2019-10-24 | $73.12 | $73.12 | $72.54 | $72.83 | $70.15 | 7,707 |
2019-10-23 | $72.59 | $72.80 | $72.39 | $72.80 | $70.12 | 15,950 |
2019-10-22 | $73.05 | $73.06 | $72.46 | $72.46 | $69.80 | 6,988 |
2019-10-21 | $73.06 | $73.33 | $72.69 | $72.79 | $70.11 | 8,511 |
2019-10-18 | $72.18 | $72.53 | $72.17 | $72.48 | $69.82 | 3,098 |
2019-10-17 | $72.45 | $72.45 | $72.15 | $72.24 | $69.58 | 16,612 |
2019-10-16 | $72.17 | $72.18 | $71.84 | $71.99 | $69.34 | 22,422 |
2019-10-15 | $71.81 | $72.32 | $71.75 | $72.15 | $69.50 | 16,306 |
2019-10-14 | $71.78 | $71.78 | $71.55 | $71.55 | $68.92 | 4,977 |
2019-10-11 | $72.25 | $73.52 | $71.81 | $71.82 | $69.18 | 88,721 |
2019-10-10 | $70.68 | $72.55 | $70.51 | $70.82 | $68.22 | 63,053 |
2019-10-09 | $70.37 | $71.15 | $70.22 | $70.48 | $67.89 | 10,174 |
2019-10-08 | $70.64 | $70.64 | $69.90 | $69.90 | $67.33 | 12,579 |
2019-10-07 | $71.28 | $71.65 | $71.16 | $71.16 | $68.54 | 10,268 |
2019-10-04 | $70.97 | $71.48 | $70.79 | $71.48 | $68.85 | 35,473 |
2019-10-03 | $70.32 | $70.68 | $69.70 | $70.68 | $68.08 | 30,688 |
2019-10-02 | $71.06 | $71.06 | $70.03 | $70.37 | $67.78 | 7,212 |
2019-10-01 | $72.89 | $72.89 | $71.48 | $71.50 | $68.87 | 13,270 |
2019-09-30 | $72.85 | $72.94 | $72.62 | $72.82 | $70.14 | 6,192 |
2019-09-27 | $73.06 | $73.06 | $72.44 | $72.59 | $69.92 | 6,083 |
2019-09-26 | $72.80 | $73.02 | $72.80 | $72.85 | $70.17 | 4,078 |
2019-09-25 | $72.44 | $72.96 | $72.26 | $72.92 | $70.24 | 7,165 |
2019-09-24 | $73.11 | $73.12 | $72.26 | $72.37 | $69.71 | 6,711 |
2019-09-23 | $72.83 | $73.06 | $72.82 | $72.97 | $70.29 | 3,782 |
2019-09-20 | $73.22 | $73.37 | $72.81 | $72.96 | $70.28 | 5,504 |
2019-09-19 | $73.57 | $73.59 | $73.09 | $73.17 | $70.48 | 5,798 |
2019-09-18 | $73.28 | $73.42 | $72.90 | $73.40 | $70.70 | 8,049 |
2019-09-17 | $73.29 | $73.43 | $73.15 | $73.38 | $70.68 | 16,546 |
2019-09-16 | $73.24 | $73.51 | $73.24 | $73.51 | $70.81 | 22,970 |
2019-09-13 | $73.51 | $73.61 | $73.26 | $73.26 | $70.57 | 3,550 |
2019-09-12 | $73.20 | $73.44 | $72.87 | $73.24 | $70.55 | 5,016 |
2019-09-11 | $72.58 | $72.99 | $72.54 | $72.99 | $70.31 | 6,821 |
2019-09-10 | $72.28 | $72.50 | $71.98 | $72.50 | $69.84 | 7,041 |
2019-09-09 | $71.97 | $72.41 | $71.88 | $72.41 | $69.75 | 5,148 |
2019-09-06 | $71.77 | $71.96 | $71.75 | $71.76 | $69.12 | 14,227 |
2019-09-05 | $71.18 | $71.82 | $71.18 | $71.60 | $68.97 | 12,267 |
2019-09-04 | $70.36 | $70.64 | $70.36 | $70.61 | $68.01 | 5,659 |
2019-09-03 | $69.80 | $69.91 | $69.64 | $69.89 | $67.32 | 3,518 |
2019-08-30 | $70.88 | $70.88 | $70.37 | $70.43 | $67.84 | 4,836 |
2019-08-29 | $69.81 | $70.40 | $69.81 | $70.30 | $67.72 | 4,783 |
2019-08-28 | $68.57 | $69.28 | $68.52 | $69.24 | $66.70 | 6,175 |
2019-08-27 | $69.12 | $69.23 | $68.45 | $68.67 | $66.15 | 7,994 |
2019-08-26 | $68.96 | $68.96 | $68.56 | $68.86 | $66.33 | 5,353 |
2019-08-23 | $69.90 | $70.16 | $68.25 | $68.25 | $65.74 | 7,813 |
2019-08-22 | $70.43 | $70.43 | $69.83 | $70.06 | $67.49 | 15,867 |
2019-08-21 | $70.24 | $70.31 | $70.07 | $70.19 | $67.61 | 8,605 |
2019-08-20 | $70.24 | $70.24 | $69.83 | $69.83 | $67.26 | 10,490 |
2019-08-19 | $70.13 | $70.47 | $70.13 | $70.37 | $67.78 | 4,518 |
2019-08-16 | $68.77 | $69.60 | $68.77 | $69.60 | $67.04 | 16,871 |
2019-08-15 | $68.26 | $68.56 | $67.99 | $68.44 | $65.92 | 7,384 |
2019-08-14 | $69.06 | $69.13 | $68.16 | $68.27 | $65.76 | 10,258 |
2019-08-13 | $69.09 | $70.44 | $69.09 | $70.09 | $67.51 | 12,083 |
2019-08-12 | $69.95 | $69.95 | $69.31 | $69.33 | $66.78 | 7,284 |
2019-08-09 | $70.59 | $70.59 | $70.04 | $70.28 | $67.70 | 11,125 |
2019-08-08 | $69.93 | $70.75 | $69.93 | $70.64 | $68.04 | 96,905 |
2019-08-07 | $68.98 | $69.52 | $68.28 | $69.52 | $66.96 | 25,532 |
2019-08-06 | $69.03 | $69.65 | $68.79 | $69.65 | $67.09 | 41,767 |
2019-08-05 | $69.95 | $69.95 | $68.34 | $68.95 | $66.42 | 11,529 |
2019-08-02 | $70.89 | $70.89 | $70.45 | $70.73 | $68.13 | 10,990 |
2019-08-01 | $72.41 | $72.65 | $71.27 | $71.36 | $68.74 | 9,729 |
2019-07-31 | $72.90 | $73.01 | $72.00 | $72.33 | $69.67 | 14,159 |
2019-07-30 | $72.65 | $73.00 | $72.51 | $73.00 | $70.32 | 8,764 |
2019-07-29 | $73.34 | $73.34 | $73.01 | $73.07 | $70.38 | 6,159 |
2019-07-26 | $73.00 | $73.22 | $73.00 | $73.20 | $70.51 | 3,625 |
2019-07-25 | $73.19 | $73.19 | $72.81 | $72.94 | $70.26 | 8,657 |
2019-07-24 | $72.47 | $73.29 | $72.47 | $73.26 | $70.57 | 8,520 |
2019-07-23 | $72.00 | $72.51 | $72.00 | $72.51 | $69.84 | 11,631 |
2019-07-22 | $71.93 | $71.93 | $71.64 | $71.68 | $69.05 | 6,885 |
2019-07-19 | $72.15 | $72.40 | $71.80 | $71.80 | $69.16 | 18,883 |
2019-07-18 | $71.84 | $72.11 | $71.60 | $72.06 | $69.41 | 10,748 |
2019-07-17 | $72.43 | $72.46 | $71.85 | $71.85 | $69.21 | 7,583 |
2019-07-16 | $72.47 | $72.66 | $72.44 | $72.54 | $69.87 | 11,241 |
2019-07-15 | $72.84 | $72.84 | $72.40 | $72.42 | $69.76 | 6,289 |
2019-07-12 | $72.51 | $72.73 | $72.51 | $72.73 | $70.06 | 3,315 |
2019-07-11 | $72.45 | $72.52 | $72.12 | $72.38 | $69.72 | 4,547 |
2019-07-10 | $72.76 | $72.76 | $72.38 | $72.38 | $69.72 | 3,076 |
2019-07-09 | $72.21 | $72.54 | $72.17 | $72.54 | $69.87 | 5,224 |
2019-07-08 | $72.61 | $72.68 | $72.37 | $72.44 | $69.78 | 5,603 |
2019-07-05 | $72.56 | $72.79 | $72.37 | $72.78 | $70.11 | 4,717 |
2019-07-03 | $72.65 | $72.89 | $72.40 | $72.89 | $70.21 | 18,271 |
2019-07-02 | $72.16 | $72.35 | $72.13 | $72.30 | $69.64 | 10,996 |
2019-07-01 | $72.20 | $72.21 | $71.73 | $72.13 | $69.48 | 3,040 |
2019-06-28 | $71.16 | $71.54 | $71.16 | $71.54 | $68.91 | 9,525 |
2019-06-27 | $70.46 | $70.90 | $70.46 | $70.90 | $68.29 | 10,304 |
2019-06-26 | $70.71 | $70.71 | $70.19 | $70.19 | $67.61 | 7,029 |
2019-06-25 | $70.93 | $70.95 | $70.52 | $70.52 | $67.93 | 10,230 |
2019-06-24 | $71.25 | $71.36 | $70.85 | $70.85 | $68.25 | 13,487 |
2019-06-21 | $71.46 | $71.46 | $71.15 | $71.30 | $68.68 | 15,158 |
2019-06-20 | $71.54 | $71.55 | $71.10 | $71.53 | $68.90 | 18,260 |
2019-06-19 | $70.40 | $70.94 | $70.40 | $70.83 | $68.23 | 17,932 |
2019-06-18 | $70.34 | $70.83 | $70.34 | $70.45 | $67.86 | 9,720 |
2019-06-17 | $70.45 | $70.45 | $70.05 | $70.05 | $67.48 | 5,380 |
2019-06-14 | $70.14 | $70.30 | $70.07 | $70.29 | $67.71 | 4,979 |
2019-06-13 | $70.11 | $70.28 | $70.05 | $70.27 | $67.69 | 5,223 |
2019-06-12 | $70.14 | $70.17 | $69.93 | $70.02 | $67.45 | 20,795 |
2019-06-11 | $70.76 | $70.76 | $69.94 | $70.09 | $67.51 | 18,813 |
2019-06-10 | $70.48 | $70.48 | $70.19 | $70.29 | $67.70 | 17,198 |
2019-06-07 | $70.11 | $70.35 | $70.05 | $70.18 | $67.60 | 20,170 |
2019-06-06 | $69.74 | $69.90 | $69.38 | $69.76 | $67.20 | 29,021 |
2019-06-05 | $69.26 | $69.56 | $68.57 | $69.56 | $67.00 | 13,709 |
2019-06-04 | $68.48 | $68.80 | $68.04 | $68.80 | $66.27 | 14,162 |
2019-06-03 | $67.28 | $67.82 | $67.18 | $67.82 | $65.33 | 42,889 |
2019-05-31 | $67.27 | $67.27 | $66.75 | $67.12 | $64.65 | 11,184 |
2019-05-30 | $67.92 | $67.94 | $67.41 | $67.56 | $65.08 | 11,067 |
2019-05-29 | $67.98 | $67.98 | $67.34 | $67.67 | $65.18 | 8,978 |
2019-05-28 | $68.93 | $68.99 | $68.13 | $68.13 | $65.63 | 11,953 |
2019-05-24 | $68.92 | $68.92 | $68.52 | $68.59 | $66.07 | 12,155 |
2019-05-23 | $68.90 | $68.90 | $68.15 | $68.42 | $65.91 | 10,432 |
2019-05-22 | $69.27 | $69.27 | $69.04 | $69.26 | $66.71 | 6,536 |
2019-05-21 | $69.15 | $69.39 | $69.03 | $69.34 | $66.79 | 4,920 |
2019-05-20 | $68.69 | $68.90 | $68.37 | $68.61 | $66.09 | 3,265 |
2019-05-17 | $68.89 | $69.29 | $68.77 | $68.94 | $66.41 | 4,238 |
2019-05-16 | $69.06 | $69.60 | $69.06 | $69.32 | $66.77 | 8,714 |
2019-05-15 | $68.43 | $69.01 | $68.43 | $68.87 | $66.34 | 10,664 |
2019-05-14 | $68.22 | $68.93 | $68.22 | $68.79 | $66.26 | 6,181 |
2019-05-13 | $68.53 | $68.73 | $67.93 | $68.15 | $65.65 | 7,053 |
2019-05-10 | $69.21 | $69.62 | $68.47 | $69.51 | $66.96 | 10,714 |
2019-05-09 | $68.93 | $69.29 | $68.57 | $69.29 | $66.74 | 26,178 |
2019-05-08 | $69.67 | $69.80 | $69.41 | $69.41 | $66.86 | 8,365 |
2019-05-07 | $70.19 | $70.19 | $69.51 | $69.64 | $67.08 | 10,827 |
2019-05-06 | $70.05 | $70.74 | $70.05 | $70.62 | $68.02 | 6,861 |
2019-05-03 | $70.45 | $70.99 | $70.45 | $70.95 | $68.34 | 10,672 |
2019-05-02 | $69.98 | $70.44 | $69.89 | $70.19 | $67.61 | 5,593 |
2019-05-01 | $70.71 | $70.77 | $70.21 | $70.21 | $67.63 | 4,196 |
2019-04-30 | $70.51 | $70.72 | $70.20 | $70.72 | $68.12 | 4,094 |
2019-04-29 | $70.62 | $70.72 | $70.50 | $70.50 | $67.91 | 4,736 |
2019-04-26 | $70.22 | $70.62 | $70.11 | $70.55 | $67.96 | 8,996 |
2019-04-25 | $70.15 | $70.21 | $69.69 | $70.00 | $67.43 | 6,221 |
2019-04-24 | $70.34 | $70.57 | $70.25 | $70.39 | $67.80 | 4,733 |
2019-04-23 | $69.65 | $70.33 | $69.65 | $70.23 | $67.65 | 21,481 |
2019-04-22 | $69.48 | $69.60 | $69.29 | $69.40 | $66.85 | 7,680 |
2019-04-18 | $69.59 | $69.78 | $69.43 | $69.66 | $67.10 | 7,976 |
2019-04-17 | $70.36 | $70.36 | $69.52 | $69.58 | $67.02 | 7,309 |
2019-04-16 | $70.41 | $70.43 | $70.00 | $70.10 | $67.53 | 15,581 |
2019-04-15 | $70.39 | $70.42 | $70.20 | $70.23 | $67.65 | 14,547 |
2019-04-12 | $70.05 | $70.49 | $70.04 | $70.46 | $67.87 | 8,878 |
2019-04-11 | $69.70 | $69.81 | $69.58 | $69.81 | $67.24 | 14,043 |
2019-04-10 | $69.08 | $69.58 | $69.08 | $69.49 | $66.94 | 15,152 |
2019-04-09 | $69.60 | $69.60 | $69.05 | $69.13 | $66.59 | 8,696 |
2019-04-08 | $69.57 | $69.75 | $69.54 | $69.75 | $67.19 | 4,344 |
2019-04-05 | $69.43 | $69.73 | $69.43 | $69.73 | $67.17 | 5,125 |
2019-04-04 | $69.32 | $69.54 | $69.17 | $69.42 | $66.87 | 15,010 |
2019-04-03 | $69.28 | $69.47 | $69.10 | $69.26 | $66.71 | 10,123 |
2019-04-02 | $68.97 | $69.07 | $68.79 | $68.99 | $66.45 | 5,481 |
2019-04-01 | $68.47 | $69.00 | $68.47 | $68.99 | $66.45 | 20,535 |
2019-03-29 | $68.35 | $68.35 | $67.91 | $68.12 | $65.62 | 6,500 |
2019-03-28 | $67.57 | $67.83 | $67.41 | $67.83 | $65.34 | 5,595 |
2019-03-27 | $67.56 | $67.62 | $67.08 | $67.46 | $64.98 | 5,049 |
2019-03-26 | $67.38 | $67.53 | $67.19 | $67.52 | $65.04 | 9,556 |
2019-03-25 | $67.08 | $67.24 | $66.66 | $67.05 | $64.59 | 9,001 |
2019-03-22 | $68.09 | $68.09 | $67.14 | $67.22 | $64.75 | 4,502 |
2019-03-21 | $67.37 | $68.37 | $67.37 | $68.29 | $65.78 | 6,942 |
2019-03-20 | $67.98 | $68.03 | $67.40 | $67.54 | $65.06 | 8,081 |
2019-03-19 | $68.61 | $68.61 | $67.91 | $68.06 | $65.56 | 6,623 |
2019-03-18 | $68.23 | $68.45 | $68.12 | $68.35 | $65.84 | 9,371 |
2019-03-15 | $68.06 | $68.38 | $67.99 | $68.09 | $65.59 | 7,566 |
2019-03-14 | $68.06 | $68.06 | $67.81 | $67.96 | $65.46 | 26,544 |
2019-03-13 | $67.92 | $68.18 | $67.72 | $67.93 | $65.43 | 8,040 |
2019-03-12 | $67.41 | $67.63 | $67.41 | $67.58 | $65.10 | 5,553 |
2019-03-11 | $66.53 | $67.36 | $66.53 | $67.36 | $64.88 | 10,182 |
2019-03-08 | $66.27 | $66.47 | $66.08 | $66.47 | $64.03 | 5,245 |
2019-03-07 | $66.66 | $66.80 | $66.51 | $66.53 | $64.08 | 5,276 |
2019-03-06 | $67.62 | $67.62 | $66.98 | $66.99 | $64.53 | 16,745 |
2019-03-05 | $67.50 | $67.61 | $67.28 | $67.46 | $64.98 | 9,910 |
2019-03-04 | $67.42 | $67.55 | $66.80 | $67.35 | $64.87 | 8,933 |
2019-03-01 | $67.35 | $67.41 | $66.89 | $67.23 | $64.76 | 8,283 |
2019-02-28 | $67.22 | $67.30 | $67.00 | $67.10 | $64.63 | 13,046 |
2019-02-27 | $67.25 | $67.31 | $66.90 | $67.28 | $64.81 | 20,907 |
2019-02-26 | $67.72 | $67.72 | $67.23 | $67.23 | $64.76 | 7,828 |
2019-02-25 | $67.95 | $68.00 | $67.45 | $67.46 | $64.98 | 8,043 |
2019-02-22 | $67.55 | $67.79 | $67.52 | $67.70 | $65.22 | 13,173 |
2019-02-21 | $67.48 | $67.54 | $67.34 | $67.43 | $64.95 | 10,147 |
2019-02-20 | $67.45 | $67.73 | $67.39 | $67.55 | $65.07 | 9,344 |
2019-02-19 | $66.93 | $67.68 | $66.93 | $67.43 | $64.95 | 18,858 |
2019-02-15 | $66.54 | $67.11 | $66.54 | $67.02 | $64.56 | 5,754 |
2019-02-14 | $66.20 | $66.65 | $66.20 | $66.45 | $64.01 | 24,112 |
2019-02-13 | $66.57 | $66.57 | $66.24 | $66.54 | $64.09 | 10,289 |
2019-02-12 | $65.87 | $66.31 | $65.87 | $66.28 | $63.84 | 10,266 |
2019-02-11 | $65.45 | $65.66 | $65.38 | $65.66 | $63.25 | 14,981 |
2019-02-08 | $64.98 | $65.44 | $64.98 | $65.44 | $63.03 | 5,189 |
2019-02-07 | $65.00 | $65.29 | $64.82 | $65.25 | $62.85 | 14,531 |
2019-02-06 | $65.61 | $65.73 | $65.37 | $65.48 | $63.07 | 7,891 |
2019-02-05 | $65.25 | $65.71 | $65.24 | $65.71 | $63.29 | 15,752 |
2019-02-04 | $65.01 | $65.25 | $64.70 | $65.25 | $62.85 | 9,182 |
2019-02-01 | $64.86 | $65.13 | $64.70 | $64.94 | $62.55 | 11,023 |
2019-01-31 | $64.19 | $64.67 | $64.19 | $64.67 | $62.29 | 7,796 |
2019-01-30 | $63.99 | $64.64 | $63.77 | $64.34 | $61.98 | 5,631 |
2019-01-29 | $63.69 | $63.91 | $63.69 | $63.78 | $61.44 | 8,425 |
2019-01-28 | $63.16 | $63.56 | $63.09 | $63.56 | $61.22 | 11,327 |
2019-01-25 | $63.36 | $63.71 | $63.36 | $63.54 | $61.20 | 9,781 |
2019-01-24 | $62.31 | $63.02 | $62.31 | $62.99 | $60.67 | 16,303 |
2019-01-23 | $62.55 | $62.71 | $62.10 | $62.39 | $60.10 | 4,924 |
2019-01-22 | $62.77 | $62.77 | $62.05 | $62.23 | $59.94 | 10,622 |
2019-01-18 | $62.69 | $63.15 | $62.56 | $63.06 | $60.74 | 8,797 |
2019-01-17 | $61.56 | $62.57 | $61.56 | $62.40 | $60.11 | 6,812 |
2019-01-16 | $61.31 | $61.88 | $61.31 | $61.71 | $59.44 | 7,127 |
2019-01-15 | $60.99 | $61.29 | $60.90 | $61.20 | $58.95 | 11,468 |
2019-01-14 | $61.18 | $61.18 | $60.93 | $60.96 | $58.72 | 5,579 |
2019-01-11 | $61.30 | $61.62 | $61.19 | $61.52 | $59.26 | 16,381 |
2019-01-10 | $60.78 | $61.58 | $60.78 | $61.51 | $59.25 | 12,106 |
2019-01-09 | $60.77 | $61.21 | $60.77 | $61.02 | $58.78 | 9,223 |
2019-01-08 | $60.50 | $60.62 | $60.14 | $60.62 | $58.39 | 8,114 |
2019-01-07 | $59.74 | $60.52 | $59.72 | $60.03 | $57.82 | 11,773 |
2019-01-04 | $59.18 | $59.96 | $59.18 | $59.78 | $57.58 | 12,140 |
2019-01-03 | $58.36 | $58.81 | $58.02 | $58.04 | $55.91 | 8,015 |
2019-01-02 | $58.19 | $58.86 | $58.00 | $58.63 | $56.48 | 7,942 |
2018-12-31 | $58.84 | $58.98 | $58.31 | $58.98 | $56.81 | 37,741 |
2018-12-28 | $58.90 | $59.08 | $58.21 | $58.42 | $56.27 | 11,330 |
2018-12-27 | $57.65 | $58.64 | $56.85 | $58.64 | $56.48 | 15,510 |
2018-12-26 | $56.50 | $58.38 | $56.11 | $58.38 | $56.23 | 17,660 |
2018-12-24 | $57.61 | $57.61 | $56.28 | $56.31 | $54.24 | 31,863 |
2018-12-21 | $59.85 | $60.35 | $58.59 | $58.59 | $55.70 | 11,049 |
2018-12-20 | $60.19 | $60.45 | $59.00 | $59.46 | $56.53 | 52,474 |
2018-12-19 | $61.04 | $61.77 | $60.23 | $60.44 | $57.45 | 11,336 |
2018-12-18 | $61.49 | $61.83 | $60.87 | $61.07 | $58.06 | 24,387 |
2018-12-17 | $62.44 | $62.45 | $61.13 | $61.13 | $58.11 | 22,338 |
2018-12-14 | $62.80 | $63.21 | $62.50 | $62.59 | $59.50 | 21,830 |
2018-12-13 | $63.42 | $63.61 | $62.98 | $63.24 | $60.12 | 14,612 |
2018-12-12 | $63.73 | $64.02 | $63.33 | $63.35 | $60.22 | 13,438 |
2018-12-11 | $63.97 | $63.97 | $63.08 | $63.17 | $60.05 | 4,236 |
2018-12-10 | $63.56 | $63.56 | $62.35 | $63.27 | $60.15 | 26,819 |
2018-12-07 | $64.82 | $64.88 | $63.49 | $63.63 | $60.49 | 11,024 |
2018-12-06 | $63.98 | $64.52 | $62.90 | $64.52 | $61.33 | 18,403 |
2018-12-04 | $66.50 | $66.50 | $64.75 | $64.75 | $61.55 | 8,487 |
2018-12-03 | $66.73 | $66.73 | $66.15 | $66.63 | $63.34 | 11,725 |
2018-11-30 | $65.22 | $65.83 | $65.22 | $65.75 | $62.51 | 7,999 |
2018-11-29 | $65.26 | $65.69 | $65.26 | $65.34 | $62.12 | 9,528 |
2018-11-28 | $64.79 | $65.50 | $64.37 | $65.50 | $62.27 | 5,614 |
2018-11-27 | $64.54 | $64.76 | $64.50 | $64.64 | $61.45 | 7,253 |
2018-11-26 | $64.88 | $65.10 | $64.76 | $65.07 | $61.86 | 20,962 |
2018-11-23 | $64.02 | $64.65 | $64.02 | $64.50 | $61.32 | 1,451 |
2018-11-21 | $64.39 | $64.89 | $64.29 | $64.53 | $61.35 | 5,107 |
2018-11-20 | $64.41 | $64.56 | $64.05 | $64.25 | $61.08 | 4,231 |
2018-11-19 | $65.35 | $65.53 | $64.82 | $64.87 | $61.67 | 5,955 |
2018-11-16 | $65.23 | $65.52 | $65.09 | $65.52 | $62.29 | 6,018 |
2018-11-15 | $64.19 | $65.28 | $64.17 | $65.28 | $62.06 | 7,243 |
2018-11-14 | $65.49 | $65.49 | $64.51 | $64.59 | $61.40 | 6,513 |
2018-11-13 | $65.16 | $65.69 | $65.04 | $65.07 | $61.86 | 6,737 |
2018-11-12 | $65.81 | $65.84 | $64.97 | $65.08 | $61.87 | 3,796 |
2018-11-09 | $65.88 | $66.07 | $65.54 | $66.07 | $62.81 | 11,209 |
2018-11-08 | $66.12 | $66.34 | $66.07 | $66.11 | $62.85 | 5,423 |
2018-11-07 | $65.64 | $66.24 | $65.64 | $66.24 | $62.97 | 11,690 |
2018-11-06 | $64.89 | $65.49 | $64.89 | $65.49 | $62.26 | 5,582 |
2018-11-05 | $64.11 | $64.84 | $64.11 | $64.76 | $61.56 | 2,651 |
2018-11-02 | $64.69 | $65.00 | $63.84 | $64.08 | $60.92 | 71,921 |
2018-11-01 | $63.57 | $64.46 | $63.43 | $64.46 | $61.28 | 4,193 |
2018-10-31 | $63.24 | $63.75 | $63.22 | $63.22 | $60.10 | 6,981 |
2018-10-30 | $62.00 | $62.85 | $62.00 | $62.85 | $59.75 | 8,301 |
2018-10-29 | $62.79 | $63.00 | $61.98 | $61.98 | $58.92 | 3,393 |
2018-10-26 | $62.30 | $62.87 | $61.60 | $62.20 | $59.13 | 13,192 |
2018-10-25 | $62.57 | $63.46 | $62.57 | $63.05 | $59.94 | 6,795 |
2018-10-24 | $63.65 | $63.65 | $62.22 | $62.22 | $59.15 | 4,660 |
2018-10-23 | $63.20 | $63.99 | $62.66 | $63.67 | $60.53 | 6,300 |
2018-10-22 | $64.79 | $64.79 | $64.06 | $64.10 | $60.94 | 2,978 |
2018-10-19 | $64.83 | $65.16 | $64.64 | $64.77 | $61.57 | 6,693 |
2018-10-18 | $65.28 | $65.28 | $64.63 | $64.69 | $61.50 | 6,521 |
2018-10-17 | $65.44 | $65.59 | $64.88 | $65.51 | $62.28 | 6,968 |
2018-10-16 | $64.82 | $65.61 | $64.82 | $65.61 | $62.37 | 4,685 |
2018-10-15 | $64.14 | $64.72 | $64.14 | $64.52 | $61.34 | 14,573 |
2018-10-12 | $65.03 | $65.03 | $63.57 | $64.22 | $61.05 | 4,606 |
2018-10-11 | $65.36 | $65.42 | $63.96 | $64.27 | $61.10 | 21,344 |
2018-10-10 | $66.96 | $66.96 | $65.57 | $65.57 | $62.33 | 29,907 |
2018-10-09 | $67.36 | $67.36 | $67.11 | $67.15 | $63.84 | 5,334 |
2018-10-08 | $67.19 | $67.56 | $67.19 | $67.51 | $64.18 | 10,316 |
2018-10-05 | $67.55 | $67.74 | $67.17 | $67.36 | $64.04 | 11,914 |
2018-10-04 | $67.90 | $67.90 | $67.43 | $67.68 | $64.34 | 13,890 |
2018-10-03 | $68.47 | $68.47 | $68.04 | $68.15 | $64.79 | 11,734 |
2018-10-02 | $68.20 | $68.26 | $68.05 | $68.11 | $64.75 | 12,057 |
2018-10-01 | $68.43 | $68.52 | $68.19 | $68.20 | $64.83 | 4,647 |
2018-09-28 | $67.90 | $68.31 | $67.90 | $68.18 | $64.82 | 7,094 |
2018-09-27 | $68.20 | $68.43 | $68.05 | $68.06 | $64.70 | 33,046 |
2018-09-26 | $68.59 | $68.70 | $68.11 | $68.11 | $64.75 | 9,966 |
2018-09-25 | $68.88 | $68.98 | $68.64 | $68.64 | $65.25 | 2,638 |
2018-09-24 | $69.06 | $69.06 | $68.83 | $68.87 | $65.47 | 5,819 |
2018-09-21 | $69.70 | $69.71 | $69.61 | $69.62 | $66.18 | 7,963 |
2018-09-20 | $69.44 | $69.67 | $69.34 | $69.57 | $66.14 | 9,417 |
2018-09-19 | $69.07 | $69.41 | $69.07 | $69.18 | $65.77 | 17,449 |
2018-09-18 | $68.87 | $69.17 | $68.78 | $69.10 | $65.69 | 6,415 |
2018-09-17 | $69.06 | $69.10 | $68.82 | $68.82 | $65.42 | 12,319 |
2018-09-14 | $68.81 | $69.06 | $68.77 | $69.03 | $65.62 | 6,350 |
2018-09-13 | $68.84 | $68.93 | $68.61 | $68.74 | $65.35 | 10,699 |
2018-09-12 | $68.23 | $68.49 | $68.15 | $68.41 | $65.03 | 26,834 |
2018-09-11 | $68.19 | $68.62 | $68.19 | $68.51 | $65.13 | 6,040 |
2018-09-10 | $68.37 | $68.64 | $68.37 | $68.54 | $65.16 | 8,733 |
2018-09-07 | $68.42 | $68.47 | $68.08 | $68.23 | $64.86 | 9,878 |
2018-09-06 | $68.95 | $69.02 | $68.61 | $68.72 | $65.33 | 4,484 |
2018-09-05 | $68.48 | $68.88 | $68.48 | $68.83 | $65.43 | 7,334 |
2018-09-04 | $68.72 | $68.72 | $68.41 | $68.68 | $65.29 | 6,421 |
2018-08-31 | $68.57 | $68.79 | $68.49 | $68.74 | $65.35 | 4,593 |
2018-08-30 | $68.96 | $68.96 | $68.64 | $68.72 | $65.33 | 9,792 |
2018-08-29 | $69.19 | $69.28 | $69.04 | $69.14 | $65.73 | 48,766 |
2018-08-28 | $69.20 | $69.34 | $68.86 | $69.05 | $65.64 | 7,674 |
2018-08-27 | $69.04 | $69.10 | $68.99 | $69.04 | $65.63 | 7,162 |
2018-08-24 | $68.34 | $68.60 | $68.34 | $68.60 | $65.21 | 6,263 |
2018-08-23 | $68.70 | $68.70 | $68.29 | $68.35 | $64.98 | 3,889 |
2018-08-22 | $68.70 | $68.76 | $68.64 | $68.65 | $65.26 | 8,713 |
2018-08-21 | $68.75 | $69.02 | $68.75 | $68.86 | $65.46 | 5,972 |
2018-08-20 | $68.48 | $68.63 | $68.43 | $68.59 | $65.20 | 5,536 |
2018-08-17 | $67.75 | $68.39 | $67.60 | $68.30 | $64.93 | 6,915 |
2018-08-16 | $67.65 | $68.08 | $67.61 | $67.83 | $64.48 | 6,318 |
2018-08-15 | $67.17 | $67.32 | $67.08 | $67.32 | $64.00 | 5,150 |
2018-08-14 | $67.41 | $67.82 | $67.41 | $67.73 | $64.39 | 8,518 |
2018-08-13 | $67.67 | $67.74 | $67.15 | $67.19 | $63.87 | 4,819 |
2018-08-10 | $67.67 | $67.98 | $67.52 | $67.71 | $64.37 | 11,805 |
2018-08-09 | $68.37 | $68.52 | $68.19 | $68.19 | $64.82 | 9,781 |
2018-08-08 | $68.32 | $68.36 | $68.30 | $68.36 | $64.99 | 1,729 |
2018-08-07 | $67.99 | $68.58 | $67.99 | $68.40 | $65.02 | 15,009 |
2018-08-06 | $67.99 | $68.23 | $67.99 | $68.23 | $64.86 | 10,153 |
2018-08-03 | $67.50 | $68.08 | $67.50 | $68.08 | $64.72 | 7,566 |
2018-08-02 | $66.81 | $67.70 | $66.81 | $67.68 | $64.34 | 3,146 |
2018-08-01 | $67.57 | $67.90 | $67.26 | $67.46 | $64.13 | 58,820 |
2018-07-31 | $66.93 | $67.82 | $66.93 | $67.72 | $64.38 | 8,467 |
2018-07-30 | $67.15 | $67.39 | $66.90 | $66.90 | $63.60 | 7,539 |
2018-07-27 | $67.72 | $67.72 | $67.11 | $67.22 | $63.90 | 3,082 |
2018-07-26 | $67.17 | $67.72 | $67.17 | $67.71 | $64.37 | 8,463 |
2018-07-25 | $66.76 | $66.95 | $66.66 | $66.95 | $63.65 | 5,838 |
2018-07-24 | $66.91 | $67.00 | $66.60 | $66.75 | $63.46 | 13,223 |
2018-07-23 | $66.65 | $66.78 | $66.57 | $66.77 | $63.47 | 5,470 |
2018-07-20 | $66.48 | $66.85 | $66.48 | $66.65 | $63.36 | 4,956 |
2018-07-19 | $66.64 | $66.81 | $66.39 | $66.81 | $63.51 | 3,344 |
2018-07-18 | $66.40 | $66.68 | $66.28 | $66.55 | $63.27 | 25,902 |
2018-07-17 | $65.91 | $66.25 | $65.91 | $66.25 | $62.98 | 10,410 |
2018-07-16 | $66.14 | $66.14 | $65.83 | $65.96 | $62.70 | 6,358 |
2018-07-13 | $66.10 | $66.24 | $66.04 | $66.14 | $62.88 | 10,078 |
2018-07-12 | $65.97 | $66.06 | $65.81 | $66.00 | $62.74 | 22,714 |
2018-07-11 | $66.00 | $66.04 | $65.69 | $65.76 | $62.51 | 4,423 |
2018-07-10 | $66.27 | $66.46 | $66.11 | $66.27 | $63.00 | 7,833 |
2018-07-09 | $65.82 | $66.33 | $65.82 | $66.29 | $63.02 | 11,363 |
2018-07-06 | $65.26 | $65.80 | $65.26 | $65.69 | $62.45 | 9,431 |
2018-07-05 | $65.20 | $65.44 | $65.06 | $65.44 | $62.21 | 2,323 |
2018-07-03 | $65.13 | $65.27 | $64.87 | $64.87 | $61.67 | 3,598 |
2018-07-02 | $64.22 | $64.75 | $64.22 | $64.75 | $61.55 | 17,539 |
2018-06-29 | $64.76 | $65.27 | $64.69 | $64.69 | $61.50 | 6,105 |
2018-06-28 | $64.40 | $64.67 | $64.15 | $64.56 | $61.37 | 5,625 |
2018-06-27 | $65.14 | $65.30 | $64.32 | $64.32 | $61.15 | 8,480 |
2018-06-26 | $65.08 | $65.30 | $65.01 | $65.06 | $61.85 | 5,239 |
2018-06-25 | $65.61 | $65.61 | $64.77 | $65.05 | $61.84 | 9,533 |
2018-06-22 | $65.90 | $65.92 | $65.73 | $65.73 | $62.49 | 15,271 |
2018-06-21 | $65.76 | $65.81 | $65.47 | $65.51 | $62.28 | 19,373 |
2018-06-20 | $66.01 | $66.11 | $65.97 | $66.10 | $62.84 | 7,863 |
2018-06-19 | $65.75 | $65.92 | $65.46 | $65.81 | $62.56 | 15,353 |
2018-06-18 | $66.04 | $66.18 | $65.90 | $66.10 | $62.84 | 9,444 |
2018-06-15 | $66.04 | $66.27 | $65.86 | $66.27 | $63.00 | 5,971 |
2018-06-14 | $66.69 | $66.69 | $66.23 | $66.42 | $63.14 | 8,923 |
2018-06-13 | $66.92 | $66.92 | $66.43 | $66.43 | $63.15 | 12,023 |
2018-06-12 | $66.80 | $66.84 | $66.59 | $66.74 | $63.45 | 7,349 |
2018-06-11 | $66.77 | $66.79 | $66.65 | $66.67 | $63.38 | 3,355 |
2018-06-08 | $66.12 | $66.62 | $66.12 | $66.60 | $63.31 | 7,807 |
2018-06-07 | $66.40 | $66.54 | $66.22 | $66.40 | $63.12 | 8,840 |
2018-06-06 | $66.04 | $66.37 | $65.96 | $66.33 | $63.06 | 13,886 |
2018-06-05 | $65.90 | $65.90 | $65.63 | $65.80 | $62.55 | 17,339 |
2018-06-04 | $65.75 | $65.91 | $65.73 | $65.90 | $62.65 | 10,577 |
2018-06-01 | $65.40 | $65.67 | $65.40 | $65.66 | $62.42 | 44,311 |
2018-05-31 | $65.49 | $65.62 | $64.95 | $65.11 | $61.90 | 7,733 |
2018-05-30 | $65.04 | $65.77 | $65.04 | $65.70 | $62.46 | 5,199 |
2018-05-29 | $65.05 | $65.12 | $64.60 | $64.80 | $61.60 | 7,321 |
2018-05-25 | $65.46 | $65.67 | $65.38 | $65.49 | $62.26 | 3,505 |
2018-05-24 | $65.68 | $65.71 | $65.41 | $65.68 | $62.44 | 8,565 |
2018-05-23 | $65.68 | $65.73 | $65.49 | $65.73 | $62.49 | 9,704 |
2018-05-22 | $66.08 | $66.16 | $65.91 | $65.91 | $62.66 | 10,520 |
2018-05-21 | $65.85 | $66.08 | $65.85 | $66.00 | $62.74 | 7,778 |
2018-05-18 | $65.86 | $65.86 | $65.59 | $65.63 | $62.39 | 15,407 |
2018-05-17 | $65.39 | $65.83 | $65.39 | $65.68 | $62.44 | 5,908 |
2018-05-16 | $65.10 | $65.61 | $65.10 | $65.58 | $62.34 | 6,286 |
2018-05-15 | $65.01 | $65.28 | $65.01 | $65.11 | $61.90 | 5,759 |
2018-05-14 | $65.67 | $65.67 | $65.22 | $65.36 | $62.13 | 6,533 |
2018-05-11 | $65.88 | $65.88 | $65.40 | $65.46 | $62.23 | 10,832 |
2018-05-10 | $65.55 | $66.03 | $65.55 | $65.89 | $62.64 | 8,131 |
2018-05-09 | $65.26 | $65.66 | $65.26 | $65.56 | $62.32 | 4,970 |
2018-05-08 | $65.04 | $65.30 | $65.04 | $65.20 | $61.98 | 6,425 |
2018-05-07 | $64.96 | $65.33 | $64.94 | $65.33 | $62.11 | 4,371 |
2018-05-04 | $63.93 | $65.08 | $63.69 | $64.91 | $61.71 | 6,187 |
2018-05-03 | $63.97 | $64.08 | $63.41 | $63.99 | $60.83 | 11,553 |
2018-05-02 | $64.53 | $64.55 | $64.09 | $64.09 | $60.93 | 10,411 |
2018-05-01 | $64.70 | $64.83 | $64.19 | $64.62 | $61.43 | 11,494 |
2018-04-30 | $65.37 | $65.54 | $64.83 | $64.88 | $61.68 | 4,379 |
2018-04-27 | $65.25 | $65.25 | $65.04 | $65.21 | $61.99 | 4,214 |
2018-04-26 | $65.17 | $65.48 | $65.03 | $65.23 | $62.01 | 6,339 |
2018-04-25 | $64.94 | $65.06 | $64.69 | $65.06 | $61.85 | 10,858 |
2018-04-24 | $65.99 | $65.99 | $64.70 | $64.76 | $61.56 | 11,245 |
2018-04-23 | $65.51 | $65.76 | $65.44 | $65.55 | $62.31 | 8,223 |
2018-04-20 | $65.66 | $65.66 | $65.25 | $65.41 | $62.18 | 4,516 |
2018-04-19 | $65.70 | $65.99 | $65.46 | $65.71 | $62.47 | 9,490 |
2018-04-18 | $65.86 | $66.08 | $65.72 | $65.81 | $62.56 | 12,019 |
2018-04-17 | $65.70 | $65.92 | $65.62 | $65.72 | $62.48 | 12,385 |
2018-04-16 | $65.05 | $65.37 | $65.05 | $65.30 | $62.08 | 8,346 |
2018-04-13 | $65.24 | $65.24 | $64.54 | $64.61 | $61.42 | 11,262 |
2018-04-12 | $65.09 | $65.13 | $64.78 | $64.90 | $61.70 | 8,714 |
2018-04-11 | $64.39 | $64.79 | $64.39 | $64.59 | $61.40 | 10,591 |
2018-04-10 | $64.75 | $64.95 | $64.47 | $64.68 | $61.49 | 8,850 |
2018-04-09 | $64.01 | $64.70 | $63.93 | $63.93 | $60.77 | 5,595 |
2018-04-06 | $64.85 | $64.85 | $63.56 | $63.93 | $60.77 | 7,381 |
2018-04-05 | $65.35 | $65.35 | $64.99 | $65.19 | $61.97 | 20,715 |
2018-04-04 | $63.04 | $64.81 | $63.04 | $64.81 | $61.61 | 15,041 |
2018-04-03 | $63.76 | $64.32 | $63.65 | $64.24 | $61.07 | 6,836 |
2018-04-02 | $64.64 | $64.73 | $63.00 | $63.55 | $60.41 | 18,976 |
2018-03-29 | $64.63 | $65.02 | $64.63 | $64.95 | $61.74 | 3,763 |
2018-03-28 | $63.95 | $64.20 | $63.88 | $63.92 | $60.77 | 10,261 |
2018-03-27 | $64.68 | $64.83 | $63.73 | $63.92 | $60.77 | 13,356 |
2018-03-26 | $63.84 | $64.55 | $63.65 | $64.47 | $61.29 | 12,631 |
2018-03-23 | $64.37 | $64.41 | $63.01 | $63.01 | $59.90 | 9,062 |
2018-03-22 | $65.44 | $65.53 | $64.27 | $64.27 | $61.10 | 16,104 |
2018-03-21 | $65.76 | $66.37 | $65.76 | $66.06 | $62.80 | 5,785 |
2018-03-20 | $65.74 | $65.88 | $65.65 | $65.69 | $62.45 | 7,837 |
2018-03-19 | $66.04 | $66.05 | $65.41 | $65.62 | $62.38 | 12,783 |
2018-03-16 | $66.08 | $66.42 | $66.00 | $66.31 | $63.04 | 32,503 |
2018-03-15 | $66.37 | $66.37 | $65.83 | $65.98 | $62.72 | 9,126 |
2018-03-14 | $66.80 | $66.80 | $66.03 | $66.17 | $62.90 | 6,423 |
2018-03-13 | $67.06 | $67.25 | $66.59 | $66.59 | $63.30 | 9,107 |
2018-03-12 | $67.23 | $67.23 | $66.82 | $66.97 | $63.66 | 6,200 |
2018-03-09 | $66.46 | $67.08 | $66.42 | $67.08 | $63.77 | 9,084 |
2018-03-08 | $66.11 | $66.17 | $65.71 | $66.09 | $62.83 | 29,044 |
2018-03-07 | $65.29 | $66.09 | $65.29 | $66.01 | $62.75 | 9,825 |
2018-03-06 | $65.72 | $65.92 | $65.24 | $65.92 | $62.67 | 13,197 |
2018-03-05 | $64.46 | $65.52 | $64.40 | $65.37 | $62.14 | 8,473 |
2018-03-02 | $64.19 | $64.77 | $63.77 | $64.74 | $61.54 | 15,834 |
2018-03-01 | $64.94 | $65.18 | $64.13 | $64.44 | $61.26 | 15,711 |
2018-02-28 | $65.71 | $65.96 | $64.95 | $64.95 | $61.74 | 18,073 |
2018-02-27 | $66.38 | $66.59 | $65.69 | $65.71 | $62.47 | 16,365 |
2018-02-26 | $66.22 | $66.46 | $65.92 | $66.32 | $63.05 | 6,420 |
2018-02-23 | $65.06 | $65.95 | $65.06 | $65.95 | $62.70 | 21,946 |
2018-02-22 | $65.41 | $65.74 | $65.07 | $65.07 | $61.86 | 9,249 |
2018-02-21 | $65.34 | $66.09 | $65.19 | $65.19 | $61.97 | 27,736 |
2018-02-20 | $65.60 | $65.72 | $65.20 | $65.32 | $62.10 | 14,575 |
2018-02-16 | $65.57 | $66.12 | $65.57 | $65.87 | $62.62 | 23,155 |
2018-02-15 | $65.57 | $65.58 | $65.15 | $65.54 | $62.31 | 10,479 |
2018-02-14 | $63.88 | $65.07 | $63.88 | $65.07 | $61.86 | 18,358 |
2018-02-13 | $63.79 | $64.28 | $63.67 | $64.28 | $61.11 | 12,607 |
2018-02-12 | $63.53 | $64.33 | $63.42 | $64.05 | $60.89 | 17,016 |
2018-02-09 | $63.29 | $63.45 | $61.75 | $63.45 | $60.32 | 77,003 |
2018-02-08 | $64.79 | $64.86 | $62.75 | $62.75 | $59.65 | 36,099 |
2018-02-07 | $64.77 | $65.57 | $64.77 | $64.99 | $61.78 | 22,193 |
2018-02-06 | $63.20 | $65.08 | $62.00 | $64.89 | $61.69 | 65,005 |
2018-02-05 | $66.60 | $66.80 | $64.44 | $64.44 | $61.26 | 77,925 |
2018-02-02 | $67.81 | $67.83 | $66.92 | $67.00 | $63.69 | 58,005 |
2018-02-01 | $67.73 | $68.23 | $67.73 | $68.09 | $64.73 | 31,262 |
2018-01-31 | $68.29 | $68.29 | $67.72 | $67.95 | $64.60 | 5,290 |
2018-01-30 | $68.01 | $68.20 | $67.83 | $67.99 | $64.63 | 44,969 |
2018-01-29 | $68.82 | $68.84 | $68.50 | $68.63 | $65.24 | 24,546 |
2018-01-26 | $68.73 | $68.99 | $68.47 | $68.99 | $65.59 | 34,609 |
2018-01-25 | $68.73 | $68.73 | $68.33 | $68.45 | $65.07 | 11,024 |
2018-01-24 | $68.85 | $68.85 | $68.22 | $68.38 | $65.01 | 20,740 |
2018-01-23 | $68.07 | $68.43 | $67.94 | $68.43 | $65.05 | 17,882 |
2018-01-22 | $67.98 | $68.11 | $67.79 | $68.09 | $64.73 | 18,158 |
2018-01-19 | $67.46 | $67.87 | $67.46 | $67.87 | $64.52 | 12,247 |
2018-01-18 | $67.71 | $67.71 | $67.34 | $67.38 | $64.05 | 29,872 |
2018-01-17 | $67.54 | $67.89 | $67.45 | $67.75 | $64.41 | 33,533 |
2018-01-16 | $68.11 | $68.11 | $67.20 | $67.29 | $63.97 | 16,062 |
2018-01-12 | $67.50 | $67.73 | $67.48 | $67.66 | $64.32 | 13,340 |
2018-01-11 | $67.00 | $67.33 | $66.90 | $67.33 | $64.01 | 45,865 |
2018-01-10 | $66.78 | $66.96 | $66.65 | $66.65 | $63.36 | 19,260 |
2018-01-09 | $66.97 | $67.21 | $66.91 | $66.95 | $63.65 | 12,785 |
2018-01-08 | $66.30 | $66.80 | $66.30 | $66.73 | $63.44 | 13,727 |
2018-01-05 | $66.48 | $66.54 | $66.35 | $66.54 | $63.26 | 13,713 |
2018-01-04 | $66.26 | $66.60 | $66.26 | $66.38 | $63.10 | 19,619 |
2018-01-03 | $65.87 | $66.16 | $65.84 | $66.13 | $62.87 | 37,564 |
2018-01-02 | $66.56 | $66.56 | $65.47 | $65.81 | $62.56 | 17,373 |
2017-12-29 | $65.94 | $65.94 | $65.55 | $65.57 | $62.33 | 14,164 |
2017-12-28 | $65.65 | $65.70 | $65.50 | $65.70 | $62.46 | 53,592 |
2017-12-27 | $65.70 | $65.70 | $65.40 | $65.49 | $62.26 | 14,753 |
2017-12-26 | $65.67 | $65.84 | $65.33 | $65.46 | $62.23 | 15,339 |
2017-12-22 | $66.30 | $66.34 | $66.15 | $66.25 | $62.29 | 9,921 |
2017-12-21 | $66.65 | $66.65 | $66.13 | $66.16 | $62.21 | 10,568 |
2017-12-20 | $66.43 | $66.43 | $66.13 | $66.16 | $62.21 | 11,884 |
2017-12-19 | $66.53 | $66.62 | $66.19 | $66.19 | $62.24 | 23,487 |
2017-12-18 | $66.33 | $66.62 | $66.27 | $66.35 | $62.39 | 17,800 |
2017-12-15 | $65.80 | $66.26 | $65.77 | $65.98 | $62.04 | 41,063 |
2017-12-14 | $66.11 | $66.11 | $65.52 | $65.52 | $61.61 | 19,308 |
2017-12-13 | $66.27 | $66.34 | $66.10 | $66.10 | $62.15 | 9,320 |
2017-12-12 | $66.82 | $66.82 | $66.25 | $66.29 | $62.33 | 11,361 |
2017-12-11 | $66.46 | $66.48 | $66.28 | $66.46 | $62.49 | 79,135 |
2017-12-08 | $66.55 | $66.55 | $66.25 | $66.40 | $62.44 | 16,673 |
2017-12-07 | $65.84 | $66.21 | $65.84 | $66.16 | $62.21 | 45,418 |
2017-12-06 | $65.62 | $66.00 | $65.62 | $65.75 | $61.82 | 28,538 |
2017-12-05 | $66.44 | $66.44 | $65.81 | $65.81 | $61.88 | 12,809 |
2017-12-04 | $67.05 | $67.05 | $66.35 | $66.35 | $62.39 | 15,813 |
2017-12-01 | $66.69 | $66.69 | $65.78 | $66.40 | $62.44 | 10,496 |
2017-11-30 | $66.29 | $66.82 | $66.18 | $66.56 | $62.59 | 15,705 |
2017-11-29 | $65.90 | $66.26 | $65.90 | $66.10 | $62.15 | 30,495 |
2017-11-28 | $65.32 | $65.85 | $65.23 | $65.82 | $61.89 | 15,544 |
2017-11-27 | $65.24 | $65.24 | $65.13 | $65.16 | $61.27 | 7,773 |
2017-11-24 | $65.26 | $65.28 | $65.06 | $65.13 | $61.24 | 3,548 |
2017-11-22 | $65.22 | $65.22 | $64.96 | $65.07 | $61.19 | 12,911 |
2017-11-21 | $65.12 | $65.22 | $65.03 | $65.11 | $61.22 | 13,179 |
2017-11-20 | $64.79 | $64.93 | $64.64 | $64.93 | $61.05 | 9,725 |
2017-11-17 | $64.67 | $64.78 | $64.53 | $64.73 | $60.87 | 11,989 |
2017-11-16 | $64.70 | $64.80 | $64.52 | $64.75 | $60.88 | 10,460 |
2017-11-15 | $64.44 | $64.51 | $64.10 | $64.37 | $60.53 | 13,052 |
2017-11-14 | $64.43 | $64.68 | $64.34 | $64.67 | $60.81 | 10,343 |
2017-11-13 | $64.07 | $64.54 | $64.07 | $64.49 | $60.64 | 16,441 |
2017-11-10 | $64.36 | $64.37 | $64.25 | $64.25 | $60.41 | 8,386 |
2017-11-09 | $64.53 | $64.67 | $64.20 | $64.42 | $60.57 | 9,778 |
2017-11-08 | $64.66 | $64.81 | $64.60 | $64.81 | $60.94 | 14,486 |
2017-11-07 | $65.00 | $65.00 | $64.64 | $64.72 | $60.86 | 14,827 |
2017-11-06 | $64.82 | $65.00 | $64.64 | $64.99 | $61.11 | 10,850 |
2017-11-03 | $64.62 | $64.87 | $64.62 | $64.86 | $60.99 | 8,118 |
2017-11-02 | $64.54 | $64.85 | $64.47 | $64.62 | $60.76 | 7,079 |
2017-11-01 | $64.98 | $65.02 | $64.60 | $64.66 | $60.80 | 15,265 |
2017-10-31 | $64.54 | $64.70 | $64.40 | $64.60 | $60.74 | 19,934 |
2017-10-30 | $64.66 | $64.75 | $64.41 | $64.41 | $60.56 | 19,928 |
2017-10-27 | $64.70 | $64.81 | $64.48 | $64.81 | $60.94 | 25,204 |
2017-10-26 | $64.63 | $64.66 | $64.52 | $64.61 | $60.75 | 8,833 |
2017-10-25 | $64.64 | $64.64 | $64.01 | $64.34 | $60.50 | 15,572 |
2017-10-24 | $64.89 | $64.89 | $64.51 | $64.68 | $60.82 | 14,863 |
2017-10-23 | $64.98 | $64.98 | $64.55 | $64.55 | $60.69 | 10,822 |
2017-10-20 | $64.84 | $64.84 | $64.73 | $64.76 | $60.89 | 10,967 |
2017-10-19 | $63.86 | $64.34 | $63.85 | $64.33 | $60.49 | 17,990 |
2017-10-18 | $64.28 | $64.28 | $64.05 | $64.13 | $60.30 | 44,424 |
2017-10-17 | $64.13 | $64.14 | $63.92 | $64.01 | $60.19 | 8,652 |
2017-10-16 | $64.36 | $64.36 | $64.05 | $64.11 | $60.28 | 9,281 |
2017-10-13 | $64.24 | $64.27 | $64.07 | $64.07 | $60.25 | 5,095 |
2017-10-12 | $64.05 | $64.14 | $63.91 | $64.08 | $60.25 | 16,771 |
2017-10-11 | $63.96 | $63.96 | $63.76 | $63.87 | $60.06 | 9,988 |
2017-10-10 | $63.76 | $63.78 | $63.65 | $63.72 | $59.92 | 9,802 |
2017-10-09 | $63.63 | $63.64 | $63.48 | $63.48 | $59.69 | 9,239 |
2017-10-06 | $63.51 | $63.64 | $63.47 | $63.56 | $59.77 | 22,135 |
2017-10-05 | $63.85 | $63.85 | $63.64 | $63.69 | $59.88 | 13,873 |
2017-10-04 | $63.47 | $63.57 | $63.25 | $63.49 | $59.70 | 56,737 |
2017-10-03 | $63.58 | $63.58 | $63.21 | $63.40 | $59.62 | 10,034 |
2017-10-02 | $62.89 | $63.28 | $62.89 | $63.27 | $59.49 | 13,102 |
2017-09-29 | $62.79 | $62.89 | $62.79 | $62.88 | $59.13 | 9,990 |
2017-09-28 | $62.59 | $62.69 | $62.32 | $62.69 | $58.95 | 16,242 |
2017-09-27 | $62.50 | $62.60 | $62.29 | $62.53 | $58.80 | 11,175 |
2017-09-26 | $62.29 | $62.44 | $62.27 | $62.38 | $58.66 | 17,324 |
2017-09-25 | $62.42 | $62.42 | $62.01 | $62.28 | $58.56 | 21,845 |
2017-09-22 | $62.22 | $62.29 | $62.11 | $62.29 | $58.57 | 11,890 |
2017-09-21 | $62.39 | $62.39 | $62.21 | $62.27 | $58.55 | 7,730 |
2017-09-20 | $62.20 | $62.30 | $62.10 | $62.30 | $58.58 | 10,854 |
2017-09-19 | $62.39 | $62.39 | $62.05 | $62.10 | $58.39 | 8,444 |
2017-09-18 | $62.14 | $62.25 | $62.09 | $62.15 | $58.44 | 15,510 |
2017-09-15 | $61.90 | $62.07 | $61.85 | $62.07 | $58.36 | 3,936 |
2017-09-14 | $61.83 | $61.98 | $61.82 | $61.98 | $58.28 | 4,634 |
2017-09-13 | $62.06 | $62.14 | $61.84 | $61.88 | $58.19 | 15,740 |
2017-09-12 | $62.14 | $62.14 | $61.87 | $61.91 | $58.22 | 12,773 |
2017-09-11 | $61.55 | $62.03 | $61.55 | $61.99 | $58.29 | 7,445 |
2017-09-08 | $61.18 | $61.29 | $60.91 | $61.26 | $57.60 | 7,434 |
2017-09-07 | $61.55 | $61.55 | $60.90 | $61.00 | $57.36 | 26,956 |
2017-09-06 | $61.37 | $61.44 | $61.25 | $61.32 | $57.66 | 9,184 |
2017-09-05 | $61.74 | $61.74 | $61.14 | $61.19 | $57.54 | 10,118 |
2017-09-01 | $61.93 | $61.93 | $61.82 | $61.88 | $58.19 | 9,042 |
2017-08-31 | $61.58 | $61.69 | $61.43 | $61.67 | $57.99 | 6,659 |
2017-08-30 | $61.11 | $61.32 | $61.04 | $61.27 | $57.61 | 18,697 |
2017-08-29 | $60.92 | $61.14 | $60.89 | $61.10 | $57.45 | 18,562 |
2017-08-28 | $61.45 | $61.45 | $61.11 | $61.20 | $57.55 | 4,788 |
2017-08-25 | $61.38 | $61.51 | $61.24 | $61.36 | $57.70 | 51,471 |
2017-08-24 | $61.43 | $61.43 | $61.14 | $61.17 | $57.52 | 11,470 |
2017-08-23 | $61.02 | $61.22 | $61.01 | $61.14 | $57.49 | 11,002 |
2017-08-22 | $60.77 | $61.23 | $60.77 | $61.23 | $57.57 | 16,713 |
2017-08-21 | $60.86 | $60.86 | $60.59 | $60.75 | $57.12 | 13,755 |
2017-08-18 | $60.38 | $60.85 | $60.38 | $60.76 | $57.13 | 21,519 |
2017-08-17 | $61.36 | $61.45 | $60.70 | $60.75 | $57.12 | 10,117 |
2017-08-16 | $61.36 | $61.60 | $61.36 | $61.53 | $57.86 | 8,223 |
2017-08-15 | $61.41 | $61.41 | $61.18 | $61.28 | $57.62 | 14,314 |
2017-08-14 | $61.16 | $61.49 | $61.16 | $61.38 | $57.72 | 6,728 |
2017-08-11 | $60.81 | $60.82 | $60.66 | $60.78 | $57.15 | 11,325 |
2017-08-10 | $61.25 | $61.36 | $60.85 | $60.97 | $57.33 | 9,257 |
2017-08-09 | $61.23 | $61.51 | $61.23 | $61.38 | $57.72 | 10,766 |
2017-08-08 | $61.85 | $61.90 | $61.55 | $61.55 | $57.88 | 10,263 |
2017-08-07 | $61.83 | $61.83 | $61.63 | $61.74 | $58.06 | 6,942 |
2017-08-04 | $61.67 | $61.67 | $61.59 | $61.65 | $57.97 | 4,247 |
2017-08-03 | $61.85 | $61.85 | $61.39 | $61.44 | $57.77 | 10,746 |
2017-08-02 | $61.81 | $61.81 | $61.43 | $61.63 | $57.95 | 13,454 |
2017-08-01 | $61.64 | $61.67 | $61.41 | $61.67 | $57.99 | 12,611 |
2017-07-31 | $61.58 | $61.58 | $61.22 | $61.36 | $57.70 | 6,945 |
2017-07-28 | $61.01 | $61.28 | $61.01 | $61.26 | $57.60 | 10,140 |
2017-07-27 | $61.71 | $61.71 | $60.90 | $61.02 | $57.38 | 8,823 |
2017-07-26 | $61.52 | $61.52 | $61.22 | $61.22 | $57.57 | 8,645 |
2017-07-25 | $61.78 | $61.78 | $61.36 | $61.37 | $57.70 | 11,467 |
2017-07-24 | $61.51 | $61.51 | $61.25 | $61.44 | $57.77 | 6,351 |
2017-07-21 | $61.44 | $61.44 | $61.19 | $61.31 | $57.65 | 8,634 |
2017-07-20 | $61.49 | $61.49 | $61.29 | $61.30 | $57.64 | 11,755 |
2017-07-19 | $61.43 | $61.43 | $61.24 | $61.43 | $57.76 | 18,835 |
2017-07-18 | $61.18 | $61.18 | $60.98 | $61.11 | $57.46 | 10,560 |
2017-07-17 | $61.00 | $61.23 | $61.00 | $61.20 | $57.55 | 11,096 |
2017-07-14 | $60.89 | $61.19 | $60.89 | $61.08 | $57.43 | 7,177 |
2017-07-13 | $60.98 | $60.98 | $60.67 | $60.85 | $57.22 | 150,763 |
2017-07-12 | $60.58 | $60.82 | $60.58 | $60.79 | $57.16 | 7,463 |
2017-07-11 | $60.50 | $60.50 | $60.06 | $60.30 | $56.70 | 21,639 |
2017-07-10 | $60.38 | $60.49 | $60.27 | $60.36 | $56.76 | 17,275 |
2017-07-07 | $60.04 | $60.36 | $59.98 | $60.28 | $56.68 | 3,581 |
2017-07-06 | $60.37 | $60.37 | $59.78 | $59.80 | $56.23 | 16,971 |
2017-07-05 | $60.47 | $60.47 | $60.12 | $60.42 | $56.81 | 18,805 |
2017-07-03 | $60.46 | $60.59 | $60.38 | $60.44 | $56.83 | 4,839 |
2017-06-30 | $60.16 | $60.30 | $60.02 | $60.30 | $56.70 | 7,653 |
2017-06-29 | $60.49 | $60.49 | $59.71 | $60.00 | $56.42 | 61,372 |
2017-06-28 | $60.23 | $60.52 | $60.23 | $60.48 | $56.87 | 28,239 |
2017-06-27 | $60.32 | $60.41 | $59.96 | $59.96 | $56.38 | 43,632 |
2017-06-26 | $60.21 | $60.44 | $60.21 | $60.34 | $56.74 | 4,700 |
2017-06-23 | $59.92 | $60.22 | $59.92 | $60.10 | $56.51 | 10,508 |
2017-06-22 | $59.86 | $60.05 | $59.76 | $60.00 | $56.42 | 4,961 |
2017-06-21 | $60.24 | $60.24 | $59.94 | $59.94 | $56.36 | 2,748 |
2017-06-20 | $60.89 | $60.89 | $60.34 | $60.35 | $56.74 | 9,795 |
2017-06-19 | $60.82 | $60.88 | $60.73 | $60.74 | $57.11 | 13,205 |
2017-06-16 | $60.39 | $60.40 | $60.17 | $60.40 | $56.79 | 31,304 |
2017-06-15 | $60.51 | $60.51 | $60.20 | $60.41 | $56.80 | 5,006 |
2017-06-14 | $60.87 | $60.87 | $60.42 | $60.54 | $56.92 | 3,868 |
2017-06-13 | $60.38 | $60.64 | $60.36 | $60.60 | $56.98 | 14,903 |
2017-06-12 | $60.19 | $60.21 | $60.02 | $60.02 | $56.44 | 3,561 |
2017-06-09 | $60.23 | $60.36 | $60.02 | $60.09 | $56.50 | 7,505 |
2017-06-08 | $59.80 | $60.14 | $59.80 | $60.02 | $56.44 | 4,323 |
2017-06-07 | $60.02 | $60.02 | $59.67 | $59.89 | $56.31 | 4,329 |
2017-06-06 | $59.91 | $60.04 | $59.85 | $59.90 | $56.32 | 9,703 |
2017-06-05 | $60.40 | $60.40 | $60.10 | $60.11 | $56.52 | 5,331 |
2017-06-02 | $60.31 | $60.37 | $60.12 | $60.25 | $56.65 | 8,020 |
2017-06-01 | $59.65 | $60.21 | $59.63 | $60.21 | $56.62 | 10,959 |
2017-05-31 | $59.55 | $59.55 | $59.30 | $59.50 | $55.95 | 5,157 |
2017-05-30 | $59.39 | $59.60 | $59.36 | $59.47 | $55.92 | 9,963 |
2017-05-26 | $59.56 | $59.61 | $59.50 | $59.57 | $56.01 | 8,623 |
2017-05-25 | $59.60 | $59.72 | $59.50 | $59.60 | $56.04 | 5,329 |
2017-05-24 | $59.24 | $59.45 | $59.20 | $59.45 | $55.90 | 6,261 |
2017-05-23 | $58.98 | $59.23 | $58.98 | $59.18 | $55.65 | 2,577 |
2017-05-22 | $58.63 | $58.97 | $58.56 | $58.90 | $55.38 | 9,167 |
2017-05-19 | $58.28 | $58.72 | $58.28 | $58.58 | $55.08 | 7,234 |
2017-05-18 | $57.87 | $58.15 | $57.82 | $58.08 | $54.61 | 3,959 |
2017-05-17 | $58.62 | $58.66 | $57.98 | $57.99 | $54.53 | 14,533 |
2017-05-16 | $59.30 | $59.30 | $58.86 | $59.03 | $55.51 | 8,364 |
2017-05-15 | $58.93 | $59.14 | $58.90 | $59.12 | $55.59 | 8,703 |
2017-05-12 | $58.94 | $58.94 | $58.58 | $58.62 | $55.12 | 6,421 |
2017-05-11 | $59.12 | $59.12 | $58.50 | $58.76 | $55.25 | 16,552 |
2017-05-10 | $58.94 | $59.08 | $58.85 | $59.08 | $55.55 | 18,600 |
2017-05-09 | $58.99 | $59.01 | $58.71 | $58.73 | $55.22 | 26,692 |
2017-05-08 | $58.98 | $58.98 | $58.78 | $58.94 | $55.42 | 9,745 |
2017-05-05 | $58.95 | $59.09 | $58.78 | $59.09 | $55.56 | 12,090 |
2017-05-04 | $58.60 | $58.77 | $58.60 | $58.77 | $55.26 | 10,263 |
2017-05-03 | $58.83 | $58.83 | $58.53 | $58.65 | $55.15 | 7,882 |
2017-05-02 | $59.23 | $59.23 | $58.72 | $58.75 | $55.24 | 12,777 |
2017-05-01 | $59.09 | $59.18 | $58.86 | $59.00 | $55.48 | 14,878 |
2017-04-28 | $59.46 | $59.46 | $58.93 | $59.03 | $55.51 | 24,486 |
2017-04-27 | $59.47 | $59.47 | $59.17 | $59.19 | $55.66 | 13,704 |
2017-04-26 | $59.22 | $59.53 | $59.22 | $59.30 | $55.76 | 38,210 |
2017-04-25 | $59.56 | $59.56 | $59.10 | $59.29 | $55.75 | 8,407 |
2017-04-24 | $58.94 | $59.09 | $58.84 | $59.00 | $55.48 | 6,812 |
2017-04-21 | $58.19 | $58.27 | $58.01 | $58.20 | $54.73 | 13,568 |
2017-04-20 | $58.01 | $58.35 | $57.85 | $58.20 | $54.73 | 19,463 |
2017-04-19 | $58.00 | $58.10 | $57.84 | $57.88 | $54.42 | 10,109 |
2017-04-18 | $57.57 | $57.88 | $57.57 | $57.88 | $54.42 | 5,403 |
2017-04-17 | $57.29 | $57.61 | $57.29 | $57.57 | $54.13 | 7,167 |
2017-04-13 | $57.63 | $57.70 | $57.34 | $57.34 | $53.92 | 5,578 |
2017-04-12 | $58.16 | $58.16 | $57.59 | $57.65 | $54.21 | 15,181 |
2017-04-11 | $57.93 | $58.12 | $57.73 | $58.02 | $54.56 | 7,074 |
2017-04-10 | $58.07 | $58.12 | $57.89 | $58.01 | $54.54 | 4,580 |
2017-04-07 | $58.05 | $58.14 | $57.95 | $58.01 | $54.55 | 6,139 |
2017-04-06 | $57.80 | $58.17 | $57.64 | $58.11 | $54.64 | 5,834 |
2017-04-05 | $58.39 | $58.39 | $57.71 | $57.79 | $54.34 | 10,166 |
2017-04-04 | $58.05 | $58.10 | $57.92 | $58.00 | $54.54 | 4,974 |
2017-04-03 | $58.48 | $58.48 | $57.84 | $58.13 | $54.66 | 6,817 |
2017-03-31 | $58.20 | $58.46 | $58.20 | $58.23 | $54.75 | 4,048 |
2017-03-30 | $57.97 | $58.22 | $57.97 | $58.21 | $54.73 | 8,131 |
2017-03-29 | $57.83 | $58.11 | $57.83 | $57.98 | $54.52 | 4,413 |
2017-03-28 | $57.58 | $58.14 | $57.58 | $58.01 | $54.55 | 6,552 |
2017-03-27 | $57.29 | $57.54 | $57.28 | $57.54 | $54.11 | 4,043 |
2017-03-24 | $57.96 | $58.13 | $57.66 | $57.84 | $54.39 | 2,847 |
2017-03-23 | $57.88 | $58.22 | $57.88 | $57.88 | $54.42 | 10,391 |
2017-03-22 | $57.51 | $57.73 | $57.30 | $57.73 | $54.29 | 14,600 |
2017-03-21 | $58.32 | $58.32 | $57.66 | $57.70 | $54.26 | 4,904 |
2017-03-20 | $58.51 | $58.51 | $58.17 | $58.25 | $54.78 | 9,771 |
2017-03-17 | $58.36 | $58.59 | $58.36 | $58.54 | $55.05 | 6,735 |
2017-03-16 | $58.73 | $58.73 | $58.31 | $58.39 | $54.90 | 6,003 |
2017-03-15 | $58.23 | $58.44 | $58.10 | $58.44 | $54.95 | 4,878 |
2017-03-14 | $57.78 | $57.86 | $57.64 | $57.86 | $54.41 | 9,570 |
2017-03-13 | $57.78 | $57.99 | $57.78 | $57.99 | $54.53 | 5,564 |
2017-03-10 | $58.01 | $58.01 | $57.60 | $57.78 | $54.33 | 3,672 |
2017-03-09 | $57.81 | $57.86 | $57.45 | $57.59 | $54.15 | 6,115 |
2017-03-08 | $58.05 | $58.05 | $57.67 | $57.67 | $54.23 | 8,565 |
2017-03-07 | $58.01 | $58.10 | $57.93 | $57.95 | $54.49 | 3,747 |
2017-03-06 | $58.25 | $58.25 | $57.96 | $58.12 | $54.65 | 6,786 |
2017-03-03 | $58.21 | $58.45 | $58.17 | $58.35 | $54.87 | 6,759 |
2017-03-02 | $58.71 | $58.71 | $58.33 | $58.36 | $54.88 | 12,779 |
2017-03-01 | $58.65 | $58.83 | $58.65 | $58.72 | $55.21 | 5,589 |
2017-02-28 | $58.33 | $58.37 | $58.16 | $58.18 | $54.71 | 5,711 |
2017-02-27 | $58.33 | $58.46 | $58.27 | $58.36 | $54.88 | 12,270 |
2017-02-24 | $58.09 | $58.25 | $58.09 | $58.25 | $54.77 | 5,090 |
2017-02-23 | $58.55 | $58.55 | $58.08 | $58.21 | $54.73 | 8,290 |
2017-02-22 | $58.38 | $58.39 | $58.17 | $58.33 | $54.85 | 76,728 |
2017-02-21 | $58.06 | $58.47 | $58.06 | $58.39 | $54.90 | 5,972 |
2017-02-17 | $57.65 | $57.95 | $57.65 | $57.95 | $54.49 | 4,654 |
2017-02-16 | $57.78 | $57.92 | $57.70 | $57.85 | $54.40 | 10,721 |
2017-02-15 | $57.44 | $57.85 | $57.44 | $57.80 | $54.35 | 9,136 |
2017-02-14 | $57.45 | $57.56 | $57.37 | $57.52 | $54.09 | 9,297 |
2017-02-13 | $57.75 | $57.75 | $57.42 | $57.52 | $54.09 | 8,647 |
2017-02-10 | $57.09 | $57.39 | $57.09 | $57.39 | $53.96 | 6,580 |
2017-02-09 | $56.82 | $56.98 | $56.72 | $56.98 | $53.58 | 7,754 |
2017-02-08 | $56.45 | $56.64 | $56.41 | $56.62 | $53.24 | 3,460 |
2017-02-07 | $56.62 | $56.75 | $56.46 | $56.49 | $53.12 | 6,964 |
2017-02-06 | $56.62 | $56.62 | $56.37 | $56.45 | $53.08 | 8,402 |
2017-02-03 | $56.64 | $56.73 | $56.54 | $56.61 | $53.23 | 34,802 |
2017-02-02 | $55.99 | $56.28 | $55.99 | $56.21 | $52.85 | 20,151 |
2017-02-01 | $56.24 | $56.24 | $55.64 | $55.83 | $52.50 | 7,912 |
2017-01-31 | $55.70 | $55.96 | $55.59 | $55.96 | $52.62 | 7,940 |
2017-01-30 | $56.00 | $56.00 | $55.47 | $55.84 | $52.50 | 19,514 |
2017-01-27 | $56.16 | $56.57 | $56.01 | $56.04 | $52.70 | 11,358 |
2017-01-26 | $56.37 | $56.42 | $56.13 | $56.13 | $52.78 | 10,316 |
2017-01-25 | $56.16 | $56.28 | $56.07 | $56.26 | $52.91 | 23,544 |
2017-01-24 | $55.42 | $55.93 | $55.42 | $55.93 | $52.59 | 7,578 |
2017-01-23 | $55.18 | $55.26 | $55.07 | $55.26 | $51.96 | 6,104 |
2017-01-20 | $55.30 | $55.39 | $55.12 | $55.20 | $51.90 | 12,755 |
2017-01-19 | $55.36 | $55.36 | $54.98 | $55.09 | $51.80 | 49,757 |
2017-01-18 | $55.34 | $55.47 | $55.29 | $55.47 | $52.16 | 6,936 |
2017-01-17 | $55.12 | $55.42 | $55.06 | $55.18 | $51.89 | 8,551 |
2017-01-13 | $55.12 | $55.49 | $55.12 | $55.37 | $52.06 | 6,008 |
2017-01-12 | $55.15 | $55.25 | $54.88 | $55.14 | $51.85 | 6,995 |
2017-01-11 | $55.12 | $55.29 | $55.12 | $55.29 | $51.99 | 5,225 |
2017-01-10 | $55.08 | $55.25 | $54.98 | $55.10 | $51.81 | 8,666 |
2017-01-09 | $55.34 | $55.38 | $55.09 | $55.11 | $51.82 | 9,030 |
2017-01-06 | $55.31 | $55.48 | $55.31 | $55.43 | $52.12 | 4,759 |
2017-01-05 | $55.22 | $55.35 | $55.17 | $55.32 | $52.01 | 5,307 |
2017-01-04 | $54.89 | $55.41 | $54.89 | $55.41 | $52.10 | 14,225 |
2017-01-03 | $54.89 | $54.89 | $54.51 | $54.67 | $51.41 | 7,082 |
2016-12-30 | $54.82 | $54.82 | $54.33 | $54.38 | $51.13 | 8,210 |
2016-12-29 | $54.32 | $54.65 | $54.32 | $54.53 | $51.27 | 11,208 |
2016-12-28 | $54.60 | $54.60 | $54.33 | $54.33 | $51.09 | 2,061 |
2016-12-27 | $54.89 | $54.94 | $54.79 | $54.88 | $51.60 | 6,902 |
2016-12-23 | $54.80 | $54.80 | $54.65 | $54.76 | $51.49 | 11,451 |
2016-12-22 | $55.77 | $55.77 | $55.45 | $55.61 | $51.33 | 3,182 |
2016-12-21 | $55.87 | $55.87 | $55.64 | $55.64 | $51.37 | 3,232 |
2016-12-20 | $55.62 | $55.88 | $55.62 | $55.76 | $51.47 | 8,490 |
2016-12-19 | $55.31 | $55.65 | $55.31 | $55.63 | $51.36 | 7,449 |
2016-12-16 | $55.26 | $55.63 | $55.26 | $55.40 | $51.14 | 11,983 |
2016-12-15 | $55.00 | $55.50 | $55.00 | $55.34 | $51.09 | 11,015 |
2016-12-14 | $55.61 | $55.82 | $55.12 | $55.22 | $50.98 | 9,477 |
2016-12-13 | $55.65 | $55.74 | $55.54 | $55.74 | $51.46 | 7,315 |
2016-12-12 | $55.88 | $55.88 | $55.49 | $55.61 | $51.34 | 11,392 |
2016-12-09 | $55.61 | $55.75 | $55.53 | $55.75 | $51.47 | 9,617 |
2016-12-08 | $55.22 | $55.64 | $55.21 | $55.54 | $51.27 | 9,557 |
2016-12-07 | $54.47 | $55.29 | $54.47 | $55.22 | $50.98 | 16,703 |
2016-12-06 | $54.25 | $54.59 | $54.23 | $54.52 | $50.33 | 11,048 |
2016-12-05 | $54.05 | $54.26 | $53.98 | $54.20 | $50.04 | 6,566 |
2016-12-02 | $54.02 | $54.02 | $53.79 | $53.89 | $49.75 | 3,093 |
2016-12-01 | $54.34 | $54.34 | $53.79 | $53.82 | $49.69 | 6,501 |
2016-11-30 | $54.54 | $54.54 | $54.10 | $54.10 | $49.94 | 10,627 |
2016-11-29 | $54.36 | $54.55 | $54.36 | $54.45 | $50.27 | 3,950 |
2016-11-28 | $54.66 | $54.66 | $54.37 | $54.37 | $50.19 | 5,111 |
2016-11-25 | $54.52 | $54.62 | $54.52 | $54.58 | $50.39 | 1,908 |
2016-11-23 | $54.30 | $54.42 | $54.18 | $54.42 | $50.24 | 6,882 |
2016-11-22 | $54.24 | $54.36 | $54.13 | $54.26 | $50.09 | 5,266 |
2016-11-21 | $54.02 | $54.17 | $53.95 | $54.08 | $49.93 | 4,450 |
2016-11-18 | $53.94 | $53.96 | $53.78 | $53.80 | $49.67 | 8,637 |
2016-11-17 | $53.84 | $53.91 | $53.77 | $53.87 | $49.73 | 4,328 |
2016-11-16 | $53.62 | $53.62 | $53.49 | $53.60 | $49.49 | 2,446 |
2016-11-15 | $53.46 | $53.83 | $53.46 | $53.76 | $49.63 | 11,104 |
2016-11-14 | $53.04 | $53.55 | $53.04 | $53.48 | $49.37 | 5,294 |
2016-11-11 | $52.81 | $53.06 | $52.81 | $53.02 | $48.94 | 7,862 |
2016-11-10 | $53.85 | $53.85 | $52.94 | $53.01 | $48.93 | 10,652 |
2016-11-09 | $51.65 | $53.15 | $51.65 | $52.87 | $48.81 | 10,815 |
2016-11-08 | $52.28 | $52.82 | $52.28 | $52.81 | $48.75 | 2,807 |
2016-11-07 | $52.36 | $52.52 | $52.10 | $52.52 | $48.49 | 3,752 |
2016-11-04 | $51.35 | $51.88 | $51.35 | $51.46 | $47.50 | 5,935 |
2016-11-03 | $51.36 | $51.69 | $51.36 | $51.38 | $47.43 | 6,729 |
2016-11-02 | $51.47 | $51.71 | $51.35 | $51.41 | $47.46 | 3,442 |
2016-11-01 | $52.34 | $52.34 | $51.63 | $51.82 | $47.84 | 7,750 |
2016-10-31 | $52.24 | $52.36 | $52.13 | $52.32 | $48.30 | 20,420 |
2016-10-28 | $51.75 | $52.28 | $51.75 | $51.95 | $47.96 | 12,624 |
2016-10-27 | $52.44 | $52.44 | $51.77 | $51.82 | $47.84 | 6,570 |
2016-10-26 | $52.11 | $52.40 | $52.10 | $52.33 | $48.31 | 4,623 |
2016-10-25 | $52.63 | $52.63 | $52.34 | $52.35 | $48.33 | 5,740 |
2016-10-24 | $52.65 | $53.00 | $52.55 | $52.64 | $48.60 | 3,085 |
2016-10-21 | $52.29 | $52.48 | $52.29 | $52.48 | $48.45 | 1,901 |
2016-10-20 | $52.66 | $52.75 | $52.53 | $52.62 | $48.58 | 6,344 |
2016-10-19 | $52.76 | $52.86 | $52.74 | $52.86 | $48.80 | 17,040 |
2016-10-18 | $52.50 | $52.75 | $52.50 | $52.73 | $48.68 | 3,424 |
2016-10-17 | $52.38 | $52.38 | $52.28 | $52.28 | $48.27 | 1,013 |
2016-10-14 | $52.48 | $52.53 | $52.28 | $52.35 | $48.33 | 2,521 |
2016-10-13 | $51.73 | $52.27 | $51.73 | $52.22 | $48.21 | 3,663 |
2016-10-12 | $51.95 | $52.40 | $51.95 | $52.23 | $48.22 | 3,552 |
2016-10-11 | $52.06 | $52.17 | $51.78 | $52.03 | $48.03 | 4,604 |
2016-10-10 | $52.92 | $52.92 | $52.67 | $52.73 | $48.68 | 5,608 |
2016-10-07 | $53.00 | $53.00 | $52.46 | $52.56 | $48.52 | 1,513 |
2016-10-06 | $52.72 | $52.86 | $52.48 | $52.83 | $48.77 | 1,654 |
2016-10-05 | $52.80 | $52.88 | $52.71 | $52.80 | $48.74 | 3,807 |
2016-10-04 | $52.81 | $52.81 | $52.47 | $52.48 | $48.45 | 8,936 |
2016-10-03 | $53.11 | $53.11 | $52.76 | $52.89 | $48.83 | 8,134 |
2016-09-30 | $52.94 | $53.32 | $52.94 | $53.32 | $49.22 | 3,594 |
2016-09-29 | $53.30 | $53.30 | $52.63 | $52.78 | $48.73 | 3,905 |
2016-09-28 | $52.86 | $53.24 | $52.83 | $53.24 | $49.15 | 3,498 |
2016-09-27 | $52.81 | $52.95 | $52.79 | $52.86 | $48.80 | 5,770 |
2016-09-26 | $52.88 | $52.88 | $52.65 | $52.71 | $48.66 | 2,919 |
2016-09-23 | $53.21 | $53.23 | $52.97 | $53.07 | $48.99 | 5,591 |
2016-09-22 | $53.12 | $53.36 | $53.12 | $53.35 | $49.25 | 4,225 |
2016-09-21 | $52.50 | $52.58 | $52.22 | $52.48 | $48.45 | 2,171 |
2016-09-20 | $52.62 | $52.62 | $52.23 | $52.24 | $48.23 | 3,833 |
2016-09-19 | $52.14 | $52.45 | $52.13 | $52.18 | $48.17 | 2,596 |
2016-09-16 | $51.90 | $51.94 | $51.73 | $51.86 | $47.88 | 2,518 |
2016-09-15 | $51.75 | $52.24 | $51.75 | $52.11 | $48.11 | 5,490 |
2016-09-14 | $51.91 | $51.91 | $51.57 | $51.60 | $47.64 | 2,203 |
2016-09-13 | $52.07 | $52.07 | $51.65 | $51.79 | $47.82 | 9,081 |
2016-09-12 | $51.83 | $52.59 | $51.83 | $52.54 | $48.51 | 6,206 |
2016-09-09 | $52.96 | $52.96 | $51.90 | $51.90 | $47.91 | 5,439 |
2016-09-08 | $53.38 | $53.43 | $53.26 | $53.37 | $49.27 | 5,963 |
2016-09-07 | $53.21 | $53.46 | $53.21 | $53.43 | $49.33 | 5,682 |
2016-09-06 | $53.59 | $53.59 | $53.16 | $53.20 | $49.11 | 6,117 |
2016-09-02 | $53.42 | $53.42 | $53.23 | $53.41 | $49.31 | 11,670 |
2016-09-01 | $53.24 | $53.24 | $52.60 | $52.93 | $48.86 | 3,815 |
2016-08-31 | $53.15 | $53.15 | $52.79 | $52.94 | $48.87 | 7,642 |
2016-08-30 | $53.14 | $53.14 | $52.88 | $53.05 | $48.97 | 5,633 |
2016-08-29 | $52.93 | $53.06 | $52.87 | $52.94 | $48.87 | 7,194 |
2016-08-26 | $52.67 | $53.02 | $52.35 | $52.50 | $48.47 | 2,047 |
2016-08-25 | $52.76 | $52.76 | $52.61 | $52.63 | $48.59 | 7,432 |
2016-08-24 | $52.69 | $52.78 | $52.52 | $52.54 | $48.50 | 6,169 |
2016-08-23 | $52.92 | $52.97 | $52.80 | $52.81 | $48.75 | 9,722 |
2016-08-22 | $52.57 | $52.66 | $52.46 | $52.59 | $48.55 | 4,442 |
2016-08-19 | $52.85 | $52.85 | $52.46 | $52.62 | $48.58 | 5,701 |
2016-08-18 | $52.52 | $52.68 | $52.52 | $52.57 | $48.53 | 3,748 |
2016-08-17 | $52.44 | $52.55 | $52.27 | $52.46 | $48.43 | 3,932 |
2016-08-16 | $52.81 | $52.81 | $52.61 | $52.61 | $48.57 | 4,512 |
2016-08-15 | $52.66 | $53.06 | $52.66 | $52.94 | $48.87 | 4,879 |
2016-08-12 | $52.76 | $52.89 | $52.65 | $52.69 | $48.64 | 4,594 |
2016-08-11 | $52.87 | $52.87 | $52.75 | $52.80 | $48.74 | 3,329 |
2016-08-10 | $52.73 | $52.76 | $52.58 | $52.69 | $48.64 | 5,238 |
2016-08-09 | $52.81 | $52.81 | $52.70 | $52.73 | $48.68 | 2,778 |
2016-08-08 | $52.75 | $52.89 | $52.72 | $52.76 | $48.71 | 6,008 |
2016-08-05 | $52.57 | $52.77 | $52.57 | $52.75 | $48.70 | 5,644 |
2016-08-04 | $52.43 | $52.52 | $52.32 | $52.32 | $48.30 | 2,581 |
2016-08-03 | $52.01 | $52.33 | $52.01 | $52.30 | $48.28 | 4,279 |
2016-08-02 | $52.57 | $52.57 | $52.02 | $52.08 | $48.08 | 1,479 |
2016-08-01 | $52.78 | $52.78 | $52.60 | $52.62 | $48.57 | 6,275 |
2016-07-29 | $52.77 | $52.80 | $52.39 | $52.70 | $48.65 | 5,933 |
2016-07-28 | $52.38 | $52.80 | $52.38 | $52.77 | $48.71 | 3,334 |
2016-07-27 | $53.02 | $53.02 | $52.40 | $52.59 | $48.55 | 4,157 |
2016-07-26 | $52.65 | $52.99 | $52.65 | $52.99 | $48.92 | 5,045 |
2016-07-25 | $52.82 | $52.82 | $52.54 | $52.72 | $48.67 | 5,372 |
2016-07-22 | $52.49 | $52.83 | $52.40 | $52.79 | $48.74 | 2,583 |
2016-07-21 | $52.38 | $52.61 | $52.27 | $52.35 | $48.33 | 5,609 |
2016-07-20 | $52.35 | $52.53 | $52.35 | $52.50 | $48.46 | 2,393 |
2016-07-19 | $51.99 | $52.30 | $51.99 | $52.30 | $48.28 | 6,831 |
2016-07-18 | $52.10 | $52.33 | $52.07 | $52.33 | $48.31 | 5,158 |
2016-07-15 | $52.11 | $52.33 | $51.98 | $52.17 | $48.16 | 7,103 |
2016-07-14 | $52.26 | $52.29 | $52.09 | $52.10 | $48.10 | 11,158 |
2016-07-13 | $52.09 | $52.09 | $51.82 | $51.93 | $47.94 | 7,990 |
2016-07-12 | $51.99 | $52.11 | $51.91 | $52.00 | $48.01 | 5,806 |
2016-07-11 | $51.58 | $51.73 | $51.54 | $51.67 | $47.70 | 5,512 |
2016-07-08 | $50.85 | $51.34 | $50.85 | $51.34 | $47.39 | 4,453 |
2016-07-07 | $50.66 | $50.76 | $50.26 | $50.45 | $46.57 | 5,099 |
2016-07-06 | $50.09 | $50.49 | $50.09 | $50.49 | $46.61 | 3,638 |
2016-07-05 | $50.60 | $50.60 | $50.13 | $50.33 | $46.46 | 3,793 |
2016-07-01 | $50.88 | $51.14 | $50.84 | $50.89 | $46.98 | 3,756 |
2016-06-30 | $50.02 | $50.76 | $49.94 | $50.71 | $46.81 | 5,483 |
2016-06-29 | $49.70 | $50.07 | $49.60 | $50.00 | $46.16 | 4,663 |
2016-06-28 | $48.79 | $49.19 | $48.63 | $49.12 | $45.35 | 12,504 |
2016-06-27 | $49.19 | $49.19 | $48.05 | $48.22 | $44.52 | 9,094 |
2016-06-24 | $50.14 | $50.64 | $49.86 | $49.94 | $46.10 | 10,147 |
2016-06-23 | $51.80 | $52.00 | $51.80 | $51.95 | $47.96 | 8,104 |
2016-06-22 | $51.63 | $51.63 | $51.30 | $51.30 | $47.36 | 9,770 |
2016-06-21 | $51.40 | $51.49 | $51.22 | $51.33 | $47.39 | 3,237 |
2016-06-20 | $51.31 | $51.58 | $51.22 | $51.22 | $47.28 | 9,065 |
2016-06-17 | $50.87 | $50.87 | $50.65 | $50.81 | $46.91 | 5,099 |
2016-06-16 | $50.56 | $50.70 | $50.10 | $50.70 | $46.81 | 10,374 |
2016-06-15 | $50.57 | $50.98 | $50.57 | $50.90 | $46.99 | 4,208 |
2016-06-14 | $50.90 | $50.90 | $50.42 | $50.57 | $46.69 | 8,684 |
2016-06-13 | $51.34 | $51.34 | $50.97 | $50.97 | $47.05 | 2,599 |
2016-06-10 | $51.55 | $51.55 | $51.20 | $51.26 | $47.32 | 2,723 |
2016-06-09 | $51.85 | $52.04 | $51.85 | $52.02 | $48.02 | 1,572 |
2016-06-08 | $52.02 | $52.18 | $52.02 | $52.08 | $48.08 | 3,352 |
2016-06-07 | $51.99 | $52.08 | $51.91 | $52.00 | $48.01 | 3,326 |
2016-06-06 | $51.69 | $51.89 | $51.69 | $51.76 | $47.79 | 3,808 |
2016-06-03 | $51.74 | $51.74 | $51.17 | $51.51 | $47.55 | 6,033 |
2016-06-02 | $51.32 | $51.80 | $51.32 | $51.72 | $47.74 | 3,980 |
2016-06-01 | $51.13 | $51.57 | $51.13 | $51.57 | $47.61 | 3,724 |
2016-05-31 | $51.59 | $51.59 | $51.17 | $51.17 | $47.24 | 4,415 |
2016-05-27 | $50.99 | $51.20 | $50.99 | $51.20 | $47.27 | 4,702 |
2016-05-26 | $50.89 | $51.01 | $50.88 | $50.96 | $47.04 | 1,433 |
2016-05-25 | $51.11 | $51.17 | $50.97 | $51.04 | $47.12 | 8,794 |
2016-05-24 | $50.73 | $50.78 | $50.59 | $50.78 | $46.88 | 3,414 |
2016-05-23 | $50.27 | $50.27 | $49.98 | $50.07 | $46.22 | 4,286 |
2016-05-20 | $50.16 | $50.18 | $49.97 | $50.03 | $46.19 | 3,185 |
2016-05-19 | $49.38 | $49.70 | $49.38 | $49.62 | $45.81 | 8,601 |
2016-05-18 | $50.07 | $50.18 | $49.65 | $49.92 | $46.08 | 6,630 |
2016-05-17 | $50.00 | $50.21 | $49.74 | $49.83 | $46.00 | 5,196 |
2016-05-16 | $49.69 | $50.32 | $49.69 | $50.21 | $46.35 | 3,439 |
2016-05-13 | $50.13 | $50.13 | $49.57 | $49.60 | $45.79 | 3,547 |
2016-05-12 | $49.85 | $50.16 | $49.80 | $49.99 | $46.15 | 7,183 |
2016-05-11 | $50.30 | $50.30 | $49.94 | $50.06 | $46.21 | 6,721 |
2016-05-10 | $49.95 | $50.33 | $49.95 | $50.27 | $46.41 | 6,357 |
2016-05-09 | $49.64 | $49.87 | $49.60 | $49.87 | $46.04 | 2,967 |
2016-05-06 | $49.48 | $49.68 | $49.32 | $49.68 | $45.86 | 3,167 |
2016-05-05 | $49.72 | $49.81 | $49.44 | $49.52 | $45.71 | 107,321 |
2016-05-04 | $49.48 | $49.63 | $49.30 | $49.57 | $45.76 | 22,206 |
2016-05-03 | $49.60 | $49.78 | $49.42 | $49.72 | $45.90 | 6,531 |
2016-05-02 | $49.98 | $50.34 | $49.96 | $50.32 | $46.46 | 4,018 |
2016-04-29 | $50.16 | $50.16 | $49.60 | $50.00 | $46.16 | 7,183 |
2016-04-28 | $50.54 | $50.75 | $50.25 | $50.30 | $46.44 | 3,106 |
2016-04-27 | $50.31 | $50.61 | $50.26 | $50.61 | $46.72 | 3,447 |
2016-04-26 | $50.21 | $50.27 | $50.10 | $50.16 | $46.31 | 2,779 |
2016-04-25 | $50.02 | $50.18 | $49.79 | $49.83 | $46.00 | 6,140 |
2016-04-22 | $50.00 | $50.32 | $50.00 | $50.18 | $46.33 | 4,237 |
2016-04-21 | $50.32 | $50.40 | $49.91 | $49.91 | $46.08 | 12,250 |
2016-04-20 | $50.12 | $50.41 | $49.93 | $50.22 | $46.36 | 21,758 |
2016-04-19 | $49.90 | $50.13 | $49.88 | $50.05 | $46.21 | 3,272 |
2016-04-18 | $49.18 | $49.72 | $49.18 | $49.63 | $45.82 | 4,057 |
2016-04-15 | $49.45 | $49.56 | $49.45 | $49.48 | $45.68 | 4,031 |
2016-04-14 | $49.38 | $49.50 | $49.29 | $49.46 | $45.66 | 4,751 |
2016-04-13 | $48.95 | $49.42 | $48.95 | $49.42 | $45.62 | 5,440 |
2016-04-12 | $48.29 | $48.88 | $48.29 | $48.70 | $44.96 | 18,865 |
2016-04-11 | $48.58 | $48.58 | $48.29 | $48.29 | $44.58 | 6,838 |
2016-04-08 | $48.09 | $48.32 | $47.99 | $48.07 | $44.38 | 7,942 |
2016-04-07 | $48.17 | $48.20 | $47.67 | $47.71 | $44.04 | 6,635 |
2016-04-06 | $47.98 | $48.41 | $47.98 | $48.41 | $44.69 | 2,960 |
2016-04-05 | $48.15 | $48.25 | $48.10 | $48.19 | $44.49 | 5,452 |
2016-04-04 | $49.03 | $49.09 | $48.70 | $48.76 | $45.01 | 101,495 |
2016-04-01 | $48.56 | $49.08 | $48.56 | $49.08 | $45.31 | 2,387 |
2016-03-31 | $48.96 | $49.01 | $48.79 | $48.83 | $45.08 | 4,240 |
2016-03-30 | $48.95 | $49.01 | $48.77 | $48.96 | $45.20 | 2,388 |
2016-03-29 | $48.10 | $48.74 | $48.10 | $48.74 | $45.00 | 3,239 |
2016-03-28 | $48.06 | $48.21 | $48.04 | $48.10 | $44.40 | 3,459 |
2016-03-24 | $47.74 | $47.93 | $47.69 | $47.93 | $44.25 | 7,257 |
2016-03-23 | $48.19 | $48.26 | $48.13 | $48.14 | $44.44 | 2,295 |
2016-03-22 | $48.34 | $48.64 | $48.17 | $48.47 | $44.75 | 8,362 |
2016-03-21 | $48.40 | $48.57 | $48.38 | $48.50 | $44.77 | 7,487 |
2016-03-18 | $48.27 | $48.59 | $48.27 | $48.58 | $44.85 | 4,413 |
2016-03-17 | $47.75 | $48.36 | $47.73 | $48.30 | $44.59 | 3,577 |
2016-03-16 | $47.10 | $47.77 | $47.10 | $47.77 | $44.10 | 5,059 |
2016-03-15 | $47.21 | $47.29 | $47.05 | $47.19 | $43.57 | 4,282 |
2016-03-14 | $47.38 | $47.60 | $47.38 | $47.60 | $43.94 | 2,168 |
2016-03-11 | $47.20 | $47.59 | $47.20 | $47.59 | $43.94 | 4,547 |
2016-03-10 | $46.86 | $46.86 | $46.40 | $46.48 | $42.91 | 2,737 |
2016-03-09 | $46.79 | $46.91 | $46.70 | $46.90 | $43.29 | 6,650 |
2016-03-08 | $46.75 | $46.83 | $46.68 | $46.68 | $43.10 | 1,436 |
2016-03-07 | $46.89 | $47.46 | $46.89 | $47.25 | $43.62 | 4,839 |
2016-03-04 | $46.94 | $47.37 | $46.94 | $47.18 | $43.56 | 44,390 |
2016-03-03 | $46.59 | $46.90 | $46.59 | $46.90 | $43.30 | 2,425 |
2016-03-02 | $46.29 | $46.53 | $46.22 | $46.53 | $42.96 | 6,316 |
2016-03-01 | $45.59 | $46.01 | $45.50 | $45.97 | $42.44 | 2,948 |
2016-02-29 | $45.69 | $45.76 | $45.32 | $45.32 | $41.84 | 1,471 |
2016-02-26 | $45.82 | $45.82 | $45.50 | $45.52 | $42.02 | 3,163 |
2016-02-25 | $45.01 | $45.30 | $44.94 | $45.30 | $41.82 | 1,966 |
2016-02-24 | $44.32 | $44.94 | $44.01 | $44.94 | $41.48 | 4,100 |
2016-02-23 | $44.53 | $44.71 | $44.46 | $44.53 | $41.11 | 5,494 |
2016-02-22 | $44.73 | $44.79 | $44.65 | $44.79 | $41.35 | 2,203 |
2016-02-19 | $43.88 | $44.10 | $43.88 | $44.00 | $40.62 | 12,710 |
2016-02-18 | $44.41 | $44.41 | $44.08 | $44.08 | $40.69 | 11,717 |
2016-02-17 | $44.04 | $44.33 | $44.04 | $44.19 | $40.80 | 11,584 |
2016-02-16 | $42.91 | $43.45 | $42.87 | $43.43 | $40.09 | 4,793 |
2016-02-12 | $42.00 | $42.71 | $42.00 | $42.57 | $39.30 | 6,052 |
2016-02-11 | $41.92 | $41.92 | $41.26 | $41.81 | $38.60 | 23,783 |
2016-02-10 | $42.50 | $42.83 | $42.48 | $42.81 | $39.52 | 6,301 |
2016-02-09 | $41.96 | $42.50 | $41.96 | $42.27 | $39.02 | 11,234 |
2016-02-08 | $43.11 | $43.11 | $42.11 | $42.36 | $39.11 | 10,961 |
2016-02-05 | $44.44 | $44.44 | $43.59 | $43.59 | $40.24 | 7,237 |
2016-02-04 | $44.68 | $44.68 | $44.31 | $44.47 | $41.05 | 5,904 |
2016-02-03 | $44.21 | $44.21 | $43.45 | $44.03 | $40.65 | 2,564 |
2016-02-02 | $44.16 | $44.16 | $43.72 | $43.88 | $40.51 | 10,392 |
2016-02-01 | $44.49 | $45.02 | $44.49 | $44.91 | $41.46 | 11,393 |
2016-01-29 | $43.95 | $44.75 | $43.95 | $44.75 | $41.31 | 12,152 |
2016-01-28 | $44.06 | $44.06 | $43.56 | $43.81 | $40.44 | 5,281 |
2016-01-27 | $44.05 | $44.46 | $43.66 | $43.81 | $40.44 | 5,517 |
2016-01-26 | $43.70 | $44.30 | $43.70 | $44.30 | $40.90 | 15,298 |
2016-01-25 | $44.15 | $44.15 | $43.54 | $43.56 | $40.21 | 4,161 |
2016-01-22 | $43.91 | $44.18 | $43.81 | $44.15 | $40.76 | 6,770 |
2016-01-21 | $43.33 | $43.83 | $43.10 | $43.16 | $39.85 | 7,096 |
2016-01-20 | $43.25 | $43.53 | $42.08 | $43.03 | $39.72 | 36,001 |
2016-01-19 | $44.33 | $44.33 | $43.44 | $43.73 | $40.37 | 7,034 |
2016-01-15 | $43.67 | $43.90 | $43.30 | $43.77 | $40.41 | 39,759 |
2016-01-14 | $44.41 | $44.85 | $43.93 | $44.55 | $41.13 | 12,240 |
2016-01-13 | $45.37 | $45.37 | $44.01 | $44.16 | $40.77 | 4,692 |
2016-01-12 | $45.30 | $45.36 | $44.66 | $45.16 | $41.69 | 11,750 |
2016-01-11 | $45.32 | $45.32 | $44.54 | $45.03 | $41.57 | 10,617 |
2016-01-08 | $45.75 | $45.78 | $45.18 | $45.18 | $41.71 | 12,922 |
2016-01-07 | $46.08 | $46.22 | $45.61 | $45.61 | $42.11 | 12,247 |
2016-01-06 | $46.87 | $46.98 | $46.70 | $46.82 | $43.22 | 4,550 |
2016-01-05 | $47.47 | $47.53 | $47.28 | $47.52 | $43.87 | 2,139 |
2016-01-04 | $47.35 | $47.37 | $46.84 | $47.37 | $43.73 | 8,641 |
2015-12-31 | $48.16 | $48.30 | $47.80 | $47.91 | $44.23 | 11,029 |
2015-12-30 | $48.32 | $48.37 | $48.11 | $48.24 | $44.53 | 7,099 |
2015-12-29 | $48.55 | $48.55 | $48.21 | $48.40 | $44.68 | 7,245 |
2015-12-28 | $47.97 | $48.00 | $47.64 | $47.97 | $44.29 | 3,028 |
2015-12-24 | $48.07 | $48.33 | $48.07 | $48.26 | $44.55 | 2,053 |
2015-12-23 | $48.28 | $48.86 | $48.27 | $48.80 | $44.45 | 12,827 |
2015-12-22 | $47.71 | $48.21 | $47.53 | $48.04 | $43.76 | 17,542 |
2015-12-21 | $47.46 | $47.58 | $47.19 | $47.51 | $43.27 | 14,169 |
2015-12-18 | $47.68 | $47.73 | $47.17 | $47.33 | $43.11 | 17,217 |
2015-12-17 | $48.27 | $48.27 | $47.75 | $47.88 | $43.61 | 9,655 |
2015-12-16 | $47.81 | $48.57 | $47.81 | $48.54 | $44.21 | 8,430 |
2015-12-15 | $47.69 | $47.81 | $47.42 | $47.63 | $43.38 | 8,143 |
2015-12-14 | $47.30 | $47.46 | $46.57 | $46.91 | $42.73 | 29,432 |
2015-12-11 | $48.24 | $48.24 | $47.31 | $47.31 | $43.09 | 5,503 |
2015-12-10 | $48.54 | $48.69 | $48.35 | $48.40 | $44.08 | 5,677 |
2015-12-09 | $48.48 | $49.00 | $48.11 | $48.52 | $44.19 | 6,335 |
2015-12-08 | $48.43 | $48.75 | $48.43 | $48.50 | $44.17 | 7,135 |
2015-12-07 | $49.26 | $49.26 | $48.62 | $48.78 | $44.43 | 7,554 |
2015-12-04 | $48.96 | $49.40 | $48.96 | $49.37 | $44.97 | 5,331 |
2015-12-03 | $49.65 | $49.65 | $48.80 | $48.91 | $44.55 | 5,032 |
2015-12-02 | $49.86 | $49.86 | $49.35 | $49.47 | $45.06 | 1,714 |
2015-12-01 | $50.04 | $50.06 | $49.91 | $50.04 | $45.58 | 2,086 |
2015-11-30 | $50.07 | $50.07 | $49.80 | $49.92 | $45.47 | 11,636 |
2015-11-27 | $49.87 | $50.01 | $49.85 | $49.95 | $45.50 | 1,956 |
2015-11-25 | $50.07 | $50.07 | $49.86 | $49.97 | $45.51 | 25,198 |
2015-11-24 | $49.60 | $49.83 | $49.36 | $49.81 | $45.37 | 4,760 |
2015-11-23 | $49.68 | $50.01 | $49.65 | $49.74 | $45.30 | 5,007 |
2015-11-20 | $49.59 | $49.68 | $49.58 | $49.67 | $45.24 | 2,198 |
2015-11-19 | $49.62 | $49.77 | $49.54 | $49.62 | $45.20 | 55,661 |
2015-11-18 | $49.06 | $49.55 | $49.03 | $49.52 | $45.10 | 7,905 |
2015-11-17 | $48.88 | $49.34 | $48.81 | $48.87 | $44.51 | 14,282 |
2015-11-16 | $48.29 | $48.89 | $48.29 | $48.89 | $44.53 | 4,160 |
2015-11-13 | $48.87 | $48.87 | $48.36 | $48.47 | $44.15 | 5,198 |
2015-11-12 | $49.32 | $49.37 | $48.87 | $48.87 | $44.51 | 6,168 |
2015-11-11 | $49.86 | $49.91 | $49.60 | $49.65 | $45.22 | 3,257 |
2015-11-10 | $49.68 | $49.88 | $49.49 | $49.77 | $45.33 | 5,181 |
2015-11-09 | $50.09 | $50.21 | $49.40 | $49.64 | $45.21 | 9,729 |
2015-11-06 | $50.50 | $50.50 | $50.04 | $50.22 | $45.74 | 5,194 |
2015-11-05 | $50.34 | $50.52 | $50.24 | $50.44 | $45.94 | 5,374 |
2015-11-04 | $50.54 | $50.54 | $50.31 | $50.31 | $45.82 | 1,089 |
2015-11-03 | $50.27 | $50.61 | $50.27 | $50.59 | $46.07 | 5,644 |
2015-11-02 | $50.13 | $50.64 | $50.13 | $50.56 | $46.05 | 3,122 |
2015-10-30 | $50.19 | $50.25 | $49.96 | $50.00 | $45.54 | 4,531 |
2015-10-29 | $50.17 | $50.18 | $49.84 | $50.08 | $45.61 | 6,137 |
2015-10-28 | $49.50 | $50.02 | $49.50 | $50.02 | $45.56 | 6,789 |
2015-10-27 | $49.41 | $49.42 | $49.16 | $49.42 | $45.01 | 6,504 |
2015-10-26 | $49.86 | $49.87 | $49.69 | $49.76 | $45.32 | 4,316 |
2015-10-23 | $49.83 | $50.03 | $49.77 | $49.86 | $45.41 | 5,029 |
2015-10-22 | $49.52 | $49.75 | $49.50 | $49.58 | $45.16 | 4,743 |
2015-10-21 | $49.88 | $49.88 | $49.36 | $49.43 | $45.02 | 8,948 |
2015-10-20 | $49.82 | $49.99 | $49.73 | $49.96 | $45.50 | 2,518 |
2015-10-19 | $49.88 | $49.91 | $49.62 | $49.81 | $45.37 | 23,385 |
2015-10-16 | $49.76 | $49.91 | $49.54 | $49.91 | $45.46 | 7,949 |
2015-10-15 | $49.41 | $49.58 | $49.15 | $49.58 | $45.16 | 6,944 |
2015-10-14 | $49.51 | $49.51 | $49.24 | $49.24 | $44.85 | 966 |
2015-10-13 | $49.61 | $49.95 | $49.35 | $49.35 | $44.95 | 4,685 |
2015-10-12 | $49.76 | $49.94 | $49.76 | $49.89 | $45.44 | 6,552 |
2015-10-09 | $49.90 | $49.98 | $49.78 | $49.87 | $45.42 | 6,585 |
2015-10-08 | $49.08 | $49.76 | $49.05 | $49.76 | $45.32 | 10,869 |
2015-10-07 | $48.75 | $49.15 | $48.72 | $49.11 | $44.73 | 12,215 |
2015-10-06 | $48.86 | $48.92 | $48.49 | $48.63 | $44.29 | 3,719 |
2015-10-05 | $48.10 | $48.83 | $48.10 | $48.70 | $44.36 | 12,746 |
2015-10-02 | $46.94 | $47.53 | $46.72 | $47.53 | $43.29 | 3,032 |
2015-10-01 | $47.25 | $47.37 | $46.84 | $47.33 | $43.11 | 5,540 |
2015-09-30 | $46.70 | $47.18 | $46.70 | $47.18 | $42.97 | 5,333 |
2015-09-29 | $46.49 | $46.60 | $46.20 | $46.21 | $42.09 | 4,805 |
2015-09-28 | $47.42 | $47.42 | $46.35 | $46.35 | $42.22 | 5,598 |
2015-09-25 | $47.85 | $47.93 | $47.44 | $47.51 | $43.27 | 1,834 |
2015-09-24 | $47.50 | $47.63 | $47.22 | $47.63 | $43.38 | 2,731 |
2015-09-23 | $48.22 | $48.22 | $47.74 | $47.83 | $43.56 | 4,769 |
2015-09-22 | $48.34 | $48.39 | $47.87 | $48.12 | $43.83 | 14,553 |
2015-09-21 | $49.03 | $49.03 | $48.62 | $48.85 | $44.49 | 8,860 |
2015-09-18 | $48.83 | $48.96 | $48.52 | $48.52 | $44.19 | 5,995 |
2015-09-17 | $49.51 | $49.92 | $49.27 | $49.30 | $44.90 | 2,510 |
2015-09-16 | $49.11 | $49.46 | $48.98 | $49.46 | $45.05 | 6,460 |
2015-09-15 | $48.61 | $48.92 | $48.61 | $48.92 | $44.56 | 3,241 |
2015-09-14 | $48.65 | $48.65 | $48.32 | $48.43 | $44.11 | 9,913 |
2015-09-11 | $48.31 | $48.58 | $48.20 | $48.58 | $44.25 | 2,450 |
2015-09-10 | $48.44 | $48.65 | $48.32 | $48.43 | $44.11 | 3,559 |
2015-09-09 | $49.42 | $49.42 | $48.26 | $48.26 | $43.95 | 14,450 |
2015-09-08 | $48.49 | $49.35 | $48.45 | $49.00 | $44.63 | 9,657 |
2015-09-04 | $47.96 | $48.19 | $47.72 | $48.02 | $43.74 | 4,189 |
2015-09-03 | $48.38 | $48.98 | $48.38 | $48.63 | $44.30 | 10,934 |
2015-09-02 | $48.37 | $48.37 | $47.70 | $48.15 | $43.86 | 113,250 |
Invesco Zacks Mid-Cap ETF (CZA) News Headlines
Recent Invesco Zacks Mid-Cap ETF (CZA) News
Similar Companies to Invesco Zacks Mid-Cap ETF (CZA) 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 | -- | -- | -- |