Invesco DWA SmallCap Momentum ETF (DWAS) Exchange: NASDAQ
Data as of Aug. 21, 2025
$82.81 ($-1.62) -1.92%
Invesco DWA SmallCap Momentum ETF - Daily Information
Click for more stock information on Invesco DWA SmallCap Momentum ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $82.84 |
Previous Close | $82.81 |
High | $83.40 |
Low | $81.43 |
Adjusted Open | $82.84 |
Previous Adjusted Close | $82.81 |
Adjusted High | $83.40 |
Adjusted Low | $81.43 |
About Invesco DWA SmallCap Momentum ETF (DWAS)
The Fund generally will invest at least 90% of its total assets in the securities of small-capitalization companies that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Dorsey, Wright & Associates, LLC (“Dorsey Wright” or the “Index Provider”) selects securities pursuant to its proprietary selection methodology for inclusion in the Underlying Index, which is designed to identify securities that demonstrate powerful relative strength characteristics. “Relative strength” is an investing technique that seeks to determine the strongest performing securities by measuring certain factors, such as a security’s relative performance against the overall market or a security’s relative strength value, which is derived by comparing the rate of increase of the security’s price over a set period as compared to that of a benchmark index. Dorsey Wright selects securities for inclusion in the Underlying Index from an eligible universe of the smallest 2,000 constituents by market capitalization that trade on a U.S. exchange and that are included within the NASDAQ US Benchmark Index. The Index Provider assigns a relative strength score to each eligible security and selects approximately 200 securities with the greatest scores for inclusion in the Underlying Index. Component security weights are based on relative scores, with securities with higher scores receiving larger weights. As of August 31, 2019, the Underlying Index was comprised of 200 securities with market capitalizations ranging from $1.7 billion to $18.1 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of August 31, 2019, the Fund had significant exposure to the healthcare sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco DWA SmallCap Momentum ETF (DWAS)
Historical Stock Data for Invesco DWA SmallCap Momentum ETF (DWAS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-01 | $82.84 | $83.40 | $81.43 | $82.81 | $82.81 | 28,681 |
2025-07-31 | $84.57 | $85.28 | $84.20 | $84.44 | $84.44 | 18,259 |
2025-07-30 | $84.87 | $85.69 | $84.04 | $84.58 | $84.58 | 20,761 |
2025-07-29 | $85.61 | $85.64 | $84.29 | $84.46 | $84.46 | 35,628 |
2025-07-28 | $85.27 | $85.27 | $84.76 | $85.14 | $85.14 | 15,293 |
2025-07-25 | $85.00 | $85.37 | $84.67 | $85.26 | $85.26 | 17,829 |
2025-07-24 | $85.75 | $85.75 | $84.75 | $84.80 | $84.80 | 25,547 |
2025-07-23 | $84.85 | $85.73 | $84.85 | $85.72 | $85.72 | 28,281 |
2025-07-22 | $84.48 | $84.64 | $83.60 | $84.34 | $84.34 | 22,088 |
2025-07-21 | $85.70 | $85.79 | $84.52 | $84.56 | $84.56 | 15,597 |
2025-07-18 | $86.05 | $86.05 | $85.16 | $85.37 | $85.37 | 37,308 |
2025-07-17 | $84.48 | $85.63 | $84.48 | $85.48 | $85.48 | 8,625 |
2025-07-16 | $83.90 | $84.36 | $82.53 | $84.31 | $84.31 | 44,149 |
2025-07-15 | $84.52 | $84.71 | $83.39 | $83.39 | $83.39 | 20,029 |
2025-07-14 | $83.35 | $84.84 | $83.35 | $84.84 | $84.84 | 20,879 |
2025-07-11 | $84.03 | $84.57 | $83.47 | $83.54 | $83.54 | 35,726 |
2025-07-10 | $85.28 | $85.31 | $84.45 | $84.94 | $84.94 | 21,436 |
2025-07-09 | $84.94 | $85.27 | $84.44 | $85.27 | $85.27 | 29,444 |
2025-07-08 | $85.67 | $85.67 | $84.56 | $84.69 | $84.69 | 21,849 |
2025-07-07 | $85.51 | $85.70 | $84.75 | $85.37 | $85.37 | 34,239 |
2025-07-03 | $84.88 | $86.02 | $84.88 | $86.02 | $86.02 | 18,969 |
2025-07-02 | $84.04 | $84.79 | $83.66 | $84.79 | $84.79 | 90,067 |
2025-07-01 | $84.36 | $84.91 | $83.52 | $83.83 | $83.83 | 53,825 |
2025-06-30 | $85.22 | $85.49 | $84.86 | $84.86 | $84.86 | 23,119 |
2025-06-27 | $84.73 | $85.41 | $84.25 | $84.85 | $84.85 | 23,381 |
2025-06-26 | $83.44 | $84.69 | $83.42 | $84.69 | $84.69 | 32,904 |
2025-06-25 | $84.28 | $84.28 | $83.17 | $83.20 | $83.20 | 21,349 |
2025-06-24 | $83.87 | $84.37 | $83.49 | $84.11 | $84.11 | 25,603 |
2025-06-23 | $81.81 | $83.34 | $81.25 | $83.34 | $83.34 | 21,645 |
2025-06-20 | $82.44 | $82.65 | $81.88 | $81.97 | $81.97 | 21,144 |
2025-06-18 | $81.85 | $82.80 | $81.85 | $82.13 | $82.13 | 14,073 |
2025-06-17 | $82.47 | $82.67 | $81.83 | $81.83 | $81.83 | 19,859 |
2025-06-16 | $83.00 | $83.50 | $82.77 | $82.83 | $82.83 | 11,977 |
2025-06-13 | $82.61 | $82.98 | $82.07 | $82.07 | $82.07 | 9,528 |
2025-06-12 | $82.96 | $83.66 | $82.80 | $83.66 | $83.66 | 17,176 |
2025-06-11 | $83.76 | $84.21 | $83.43 | $83.43 | $83.43 | 24,474 |
2025-06-10 | $83.49 | $83.73 | $83.24 | $83.50 | $83.50 | 19,616 |
2025-06-09 | $83.23 | $83.57 | $82.79 | $83.35 | $83.35 | 12,535 |
2025-06-06 | $83.11 | $83.68 | $82.84 | $83.68 | $83.68 | 19,455 |
2025-06-05 | $81.88 | $82.47 | $81.35 | $81.94 | $81.94 | 27,893 |
2025-06-04 | $82.19 | $82.47 | $81.73 | $81.80 | $81.80 | 19,505 |
2025-06-03 | $81.60 | $82.48 | $81.21 | $82.27 | $82.27 | 33,798 |
2025-06-02 | $81.52 | $81.67 | $80.53 | $81.58 | $81.58 | 47,100 |
2025-05-30 | $81.00 | $81.62 | $80.56 | $81.22 | $81.22 | 40,574 |
2025-05-29 | $81.68 | $81.68 | $80.93 | $81.55 | $81.55 | 19,603 |
2025-05-28 | $81.98 | $82.25 | $81.10 | $81.23 | $81.23 | 40,105 |
2025-05-27 | $81.80 | $82.18 | $81.00 | $82.07 | $82.07 | 32,130 |
2025-05-23 | $78.98 | $80.65 | $78.98 | $80.44 | $80.44 | 26,314 |
2025-05-22 | $80.40 | $80.77 | $80.07 | $80.28 | $80.28 | 48,662 |
2025-05-21 | $81.78 | $82.01 | $80.34 | $80.56 | $80.56 | 52,493 |
2025-05-20 | $82.73 | $82.84 | $82.35 | $82.67 | $82.67 | 69,385 |
2025-05-19 | $81.39 | $82.71 | $81.39 | $82.71 | $82.71 | 25,666 |
2025-05-16 | $81.52 | $82.58 | $81.52 | $82.58 | $82.58 | 40,071 |
2025-05-15 | $80.92 | $81.72 | $80.66 | $81.72 | $81.72 | 43,781 |
2025-05-14 | $81.70 | $81.70 | $80.96 | $81.15 | $81.15 | 24,230 |
2025-05-13 | $81.69 | $82.25 | $81.47 | $81.87 | $81.87 | 32,684 |
2025-05-12 | $81.89 | $82.19 | $80.56 | $81.35 | $81.35 | 64,301 |
2025-05-09 | $79.67 | $80.23 | $79.28 | $79.44 | $79.44 | 33,038 |
2025-05-08 | $78.97 | $80.44 | $78.34 | $79.69 | $79.69 | 43,451 |
2025-05-07 | $77.65 | $78.53 | $77.65 | $78.09 | $78.09 | 35,258 |
2025-05-06 | $77.26 | $77.68 | $76.88 | $77.18 | $77.18 | 18,157 |
2025-05-05 | $77.94 | $78.61 | $77.70 | $78.00 | $78.00 | 41,856 |
2025-05-02 | $78.11 | $78.99 | $77.83 | $78.73 | $78.73 | 18,351 |
2025-05-01 | $76.93 | $77.53 | $76.22 | $76.97 | $76.97 | 23,886 |
2025-04-30 | $76.00 | $76.90 | $75.42 | $76.58 | $76.58 | 52,498 |
2025-04-29 | $76.24 | $77.41 | $75.89 | $77.23 | $77.23 | 61,468 |
2025-04-28 | $76.41 | $77.00 | $75.64 | $76.59 | $76.59 | 64,121 |
2025-04-25 | $75.67 | $76.20 | $74.98 | $76.17 | $76.17 | 41,442 |
2025-04-24 | $74.86 | $76.32 | $74.71 | $76.22 | $76.22 | 66,892 |
2025-04-23 | $75.53 | $76.51 | $74.68 | $74.86 | $74.86 | 42,869 |
2025-04-22 | $72.94 | $73.97 | $72.56 | $73.81 | $73.81 | 25,065 |
2025-04-21 | $73.19 | $73.19 | $71.19 | $71.75 | $71.75 | 103,832 |
2025-04-17 | $73.81 | $74.31 | $73.46 | $73.89 | $73.89 | 33,601 |
2025-04-16 | $73.51 | $73.98 | $72.56 | $73.54 | $73.54 | 107,493 |
2025-04-15 | $73.67 | $74.79 | $73.58 | $74.01 | $74.01 | 24,567 |
2025-04-14 | $73.79 | $73.93 | $72.40 | $73.61 | $73.61 | 37,612 |
2025-04-11 | $70.80 | $72.36 | $70.00 | $72.23 | $72.23 | 32,324 |
2025-04-10 | $72.00 | $72.18 | $69.51 | $71.35 | $71.35 | 38,157 |
2025-04-09 | $67.89 | $74.96 | $66.94 | $73.84 | $73.84 | 75,585 |
2025-04-08 | $73.22 | $73.22 | $67.87 | $68.68 | $68.68 | 168,390 |
2025-04-07 | $67.85 | $72.99 | $66.99 | $70.38 | $70.38 | 112,670 |
2025-04-04 | $71.58 | $72.07 | $69.27 | $70.63 | $70.63 | 327,409 |
2025-04-03 | $75.12 | $75.87 | $73.98 | $74.60 | $74.60 | 59,736 |
2025-04-02 | $76.56 | $79.19 | $76.56 | $79.13 | $79.13 | 41,990 |
2025-04-01 | $77.54 | $78.56 | $76.74 | $77.62 | $77.62 | 43,033 |
2025-03-31 | $76.66 | $78.29 | $75.56 | $77.98 | $77.98 | 30,657 |
2025-03-28 | $79.44 | $79.61 | $77.24 | $77.71 | $77.71 | 86,843 |
2025-03-27 | $80.15 | $80.59 | $79.54 | $79.75 | $79.75 | 31,910 |
2025-03-26 | $82.10 | $82.10 | $80.11 | $80.47 | $80.47 | 35,400 |
2025-03-25 | $82.60 | $82.60 | $81.83 | $82.20 | $82.20 | 28,441 |
2025-03-24 | $81.47 | $82.63 | $81.47 | $82.47 | $82.47 | 46,244 |
2025-03-21 | $78.98 | $79.98 | $78.86 | $79.98 | $79.93 | 14,743 |
2025-03-20 | $79.92 | $81.29 | $79.92 | $80.11 | $80.06 | 25,823 |
2025-03-19 | $78.82 | $81.18 | $78.82 | $80.84 | $80.79 | 27,561 |
2025-03-18 | $78.81 | $78.91 | $78.17 | $78.46 | $78.41 | 54,978 |
2025-03-17 | $78.92 | $80.01 | $78.92 | $79.45 | $79.40 | 25,449 |
2025-03-14 | $77.74 | $79.22 | $77.62 | $79.22 | $79.17 | 61,985 |
2025-03-13 | $78.17 | $78.17 | $75.87 | $76.45 | $76.40 | 49,291 |
2025-03-12 | $78.54 | $79.36 | $77.07 | $78.18 | $78.13 | 37,654 |
2025-03-11 | $76.36 | $78.06 | $75.77 | $77.34 | $77.29 | 36,138 |
2025-03-10 | $77.78 | $78.04 | $75.05 | $76.24 | $76.19 | 64,840 |
2025-03-07 | $79.26 | $79.94 | $76.88 | $79.55 | $79.55 | 55,159 |
2025-03-06 | $80.01 | $81.08 | $78.78 | $79.29 | $79.29 | 48,963 |
2025-03-05 | $80.65 | $81.82 | $80.07 | $81.82 | $81.82 | 39,609 |
2025-03-04 | $80.41 | $82.28 | $78.77 | $80.89 | $80.89 | 167,404 |
2025-03-03 | $85.89 | $85.89 | $81.50 | $81.97 | $81.97 | 60,333 |
2025-02-28 | $83.17 | $85.19 | $83.11 | $85.19 | $85.19 | 34,993 |
2025-02-27 | $86.08 | $86.08 | $83.58 | $83.76 | $83.76 | 37,490 |
2025-02-26 | $84.94 | $86.60 | $84.94 | $85.74 | $85.74 | 27,362 |
2025-02-25 | $85.20 | $85.25 | $83.22 | $84.43 | $84.43 | 30,796 |
2025-02-24 | $86.82 | $87.23 | $84.59 | $85.20 | $85.20 | 79,532 |
2025-02-21 | $91.10 | $91.10 | $86.44 | $86.44 | $86.44 | 25,665 |
2025-02-20 | $91.86 | $91.86 | $89.55 | $90.50 | $90.50 | 65,898 |
2025-02-19 | $92.78 | $92.78 | $91.91 | $92.23 | $92.23 | 25,594 |
2025-02-18 | $93.38 | $93.58 | $92.39 | $92.95 | $92.95 | 22,255 |
2025-02-14 | $93.44 | $93.51 | $92.69 | $93.12 | $93.12 | 25,269 |
2025-02-13 | $92.66 | $93.06 | $91.58 | $93.06 | $93.06 | 22,410 |
2025-02-12 | $90.66 | $92.09 | $90.66 | $91.83 | $91.83 | 39,503 |
2025-02-11 | $92.99 | $93.07 | $92.08 | $92.27 | $92.27 | 23,188 |
2025-02-10 | $93.90 | $94.00 | $93.04 | $93.72 | $93.72 | 20,450 |
2025-02-07 | $94.45 | $94.76 | $92.86 | $93.03 | $93.03 | 35,492 |
2025-02-06 | $95.21 | $95.34 | $93.93 | $94.45 | $94.45 | 20,079 |
2025-02-05 | $93.85 | $94.89 | $93.85 | $94.75 | $94.75 | 31,219 |
2025-02-04 | $92.00 | $93.41 | $92.00 | $93.41 | $93.41 | 34,621 |
2025-02-03 | $89.99 | $92.17 | $89.99 | $91.74 | $91.74 | 47,486 |
2025-01-31 | $94.26 | $94.67 | $92.41 | $92.92 | $92.92 | 46,634 |
2025-01-30 | $93.52 | $94.75 | $93.18 | $93.84 | $93.84 | 134,459 |
2025-01-29 | $91.94 | $92.72 | $91.60 | $92.10 | $92.10 | 38,302 |
2025-01-28 | $91.59 | $92.13 | $90.80 | $92.08 | $92.08 | 93,389 |
2025-01-27 | $92.39 | $92.96 | $90.45 | $91.00 | $91.00 | 83,049 |
2025-01-24 | $95.44 | $95.47 | $94.41 | $94.68 | $94.68 | 33,083 |
2025-01-23 | $94.61 | $95.41 | $94.31 | $95.40 | $95.40 | 101,044 |
2025-01-22 | $95.53 | $95.68 | $94.62 | $95.21 | $95.21 | 53,588 |
2025-01-21 | $92.83 | $95.41 | $92.83 | $95.41 | $95.41 | 81,606 |
2025-01-17 | $92.80 | $92.80 | $91.65 | $92.06 | $92.06 | 111,213 |
2025-01-16 | $91.54 | $91.91 | $91.03 | $91.76 | $91.76 | 516,827 |
2025-01-15 | $90.90 | $91.42 | $90.66 | $91.34 | $91.34 | 685,803 |
2025-01-14 | $88.24 | $88.86 | $87.35 | $88.86 | $88.86 | 913,109 |
2025-01-13 | $86.01 | $86.68 | $85.56 | $86.58 | $86.58 | 60,649 |
2025-01-10 | $88.32 | $88.32 | $86.99 | $87.58 | $87.58 | 128,305 |
2025-01-08 | $89.99 | $89.99 | $88.45 | $89.85 | $89.85 | 36,102 |
2025-01-07 | $94.02 | $94.10 | $90.47 | $91.68 | $91.68 | 33,706 |
2025-01-06 | $94.39 | $94.61 | $93.37 | $93.55 | $93.55 | 26,706 |
2025-01-03 | $92.35 | $93.79 | $92.35 | $93.79 | $93.79 | 22,242 |
2025-01-02 | $91.43 | $92.56 | $90.46 | $91.92 | $91.92 | 29,359 |
2024-12-31 | $91.76 | $92.05 | $90.94 | $91.29 | $91.29 | 29,475 |
2024-12-30 | $90.84 | $91.77 | $89.78 | $91.41 | $91.41 | 34,738 |
2024-12-27 | $93.36 | $93.36 | $91.01 | $92.05 | $92.05 | 32,927 |
2024-12-26 | $92.64 | $93.86 | $92.10 | $93.86 | $93.86 | 39,807 |
2024-12-24 | $92.33 | $92.59 | $91.47 | $92.59 | $92.59 | 22,751 |
2024-12-23 | $92.71 | $92.71 | $91.25 | $92.08 | $92.08 | 44,478 |
2024-12-20 | $90.91 | $93.36 | $90.72 | $92.66 | $92.59 | 46,432 |
2024-12-19 | $92.53 | $93.08 | $91.24 | $91.63 | $91.56 | 48,770 |
2024-12-18 | $96.90 | $96.90 | $90.41 | $91.40 | $91.33 | 40,257 |
2024-12-17 | $96.93 | $96.93 | $95.30 | $96.15 | $96.07 | 28,404 |
2024-12-16 | $96.53 | $97.64 | $96.39 | $97.32 | $97.24 | 36,220 |
2024-12-13 | $97.27 | $97.52 | $95.95 | $96.34 | $96.26 | 22,273 |
2024-12-12 | $98.84 | $99.04 | $97.14 | $97.24 | $97.16 | 30,185 |
2024-12-11 | $99.32 | $99.73 | $98.65 | $99.19 | $99.11 | 21,864 |
2024-12-10 | $98.47 | $98.92 | $98.05 | $98.25 | $98.17 | 23,553 |
2024-12-09 | $101.59 | $101.59 | $98.50 | $98.58 | $98.50 | 24,756 |
2024-12-06 | $101.60 | $101.60 | $100.44 | $100.86 | $100.78 | 20,953 |
2024-12-05 | $101.86 | $101.86 | $100.54 | $100.69 | $100.61 | 34,982 |
2024-12-04 | $102.02 | $102.27 | $101.30 | $102.04 | $101.96 | 20,171 |
2024-12-03 | $102.30 | $102.34 | $101.16 | $101.41 | $101.33 | 27,817 |
2024-12-02 | $102.76 | $102.82 | $102.10 | $102.48 | $102.40 | 19,296 |
2024-11-29 | $103.43 | $103.43 | $102.34 | $102.76 | $102.68 | 10,306 |
2024-11-27 | $104.07 | $104.46 | $102.64 | $103.02 | $102.94 | 36,358 |
2024-11-26 | $103.21 | $103.51 | $102.55 | $103.45 | $103.37 | 35,734 |
2024-11-25 | $103.70 | $104.45 | $103.19 | $103.38 | $103.30 | 36,803 |
2024-11-22 | $101.30 | $102.69 | $101.10 | $102.69 | $102.61 | 24,430 |
2024-11-21 | $99.50 | $101.18 | $98.93 | $100.69 | $100.61 | 71,639 |
2024-11-20 | $99.21 | $99.21 | $97.80 | $98.79 | $98.71 | 23,554 |
2024-11-19 | $95.92 | $98.89 | $95.92 | $98.89 | $98.81 | 27,001 |
2024-11-18 | $96.90 | $97.56 | $96.08 | $96.76 | $96.68 | 31,870 |
2024-11-15 | $98.53 | $98.53 | $96.21 | $96.48 | $96.40 | 33,936 |
2024-11-14 | $100.78 | $100.78 | $98.18 | $98.42 | $98.34 | 24,641 |
2024-11-13 | $102.49 | $102.77 | $100.20 | $100.41 | $100.33 | 41,326 |
2024-11-12 | $103.39 | $103.82 | $101.10 | $101.40 | $101.32 | 64,997 |
2024-11-11 | $103.40 | $104.03 | $103.04 | $103.94 | $103.86 | 48,569 |
2024-11-08 | $99.98 | $102.12 | $99.30 | $102.12 | $102.04 | 54,973 |
2024-11-07 | $99.41 | $99.96 | $98.82 | $99.19 | $99.11 | 30,450 |
2024-11-06 | $98.60 | $99.52 | $97.41 | $99.52 | $99.44 | 81,189 |
2024-11-05 | $92.35 | $94.21 | $92.35 | $94.05 | $93.98 | 20,226 |
2024-11-04 | $91.80 | $92.98 | $91.56 | $92.34 | $92.27 | 35,867 |
2024-11-01 | $91.94 | $92.49 | $91.47 | $91.89 | $91.82 | 58,248 |
2024-10-31 | $93.23 | $93.23 | $91.25 | $91.27 | $91.20 | 29,059 |
2024-10-30 | $93.23 | $94.13 | $93.07 | $93.46 | $93.39 | 17,101 |
2024-10-29 | $92.74 | $93.24 | $92.36 | $93.24 | $93.16 | 16,102 |
2024-10-28 | $92.72 | $93.65 | $92.72 | $93.27 | $93.20 | 17,765 |
2024-10-25 | $93.01 | $93.01 | $91.83 | $91.95 | $91.88 | 25,066 |
2024-10-24 | $92.61 | $92.87 | $91.96 | $92.26 | $92.19 | 47,460 |
2024-10-23 | $92.50 | $92.79 | $91.30 | $92.21 | $92.14 | 25,035 |
2024-10-22 | $93.48 | $93.48 | $92.95 | $92.95 | $92.88 | 21,948 |
2024-10-21 | $95.17 | $95.17 | $93.54 | $93.74 | $93.67 | 19,986 |
2024-10-18 | $95.00 | $95.39 | $94.99 | $95.03 | $94.95 | 19,335 |
2024-10-17 | $95.68 | $95.90 | $95.00 | $95.00 | $94.92 | 19,549 |
2024-10-16 | $94.66 | $95.71 | $94.61 | $95.71 | $95.63 | 23,307 |
2024-10-15 | $93.64 | $94.56 | $93.22 | $94.06 | $93.99 | 17,291 |
2024-10-14 | $93.36 | $93.82 | $93.17 | $93.82 | $93.75 | 14,119 |
2024-10-11 | $90.81 | $93.25 | $90.81 | $93.13 | $93.06 | 17,548 |
2024-10-10 | $91.09 | $91.09 | $90.22 | $90.90 | $90.83 | 41,633 |
2024-10-09 | $91.69 | $92.31 | $91.50 | $91.79 | $91.72 | 28,649 |
2024-10-08 | $91.22 | $92.15 | $91.22 | $91.83 | $91.76 | 16,030 |
2024-10-07 | $91.95 | $91.95 | $90.29 | $91.00 | $90.93 | 21,197 |
2024-10-04 | $92.10 | $92.40 | $91.33 | $92.40 | $92.40 | 27,679 |
2024-10-03 | $90.93 | $91.47 | $90.31 | $90.74 | $90.74 | 72,875 |
2024-10-02 | $90.85 | $91.65 | $90.70 | $91.42 | $91.42 | 28,299 |
2024-10-01 | $91.46 | $91.97 | $90.76 | $91.62 | $91.62 | 32,149 |
2024-09-30 | $92.10 | $93.11 | $92.10 | $92.87 | $92.87 | 18,712 |
2024-09-27 | $92.59 | $92.96 | $91.86 | $92.35 | $92.35 | 22,196 |
2024-09-26 | $93.15 | $93.15 | $91.62 | $91.76 | $91.76 | 46,584 |
2024-09-25 | $92.42 | $92.65 | $91.84 | $91.90 | $91.90 | 33,853 |
2024-09-24 | $93.23 | $93.23 | $91.56 | $92.45 | $92.45 | 25,029 |
2024-09-23 | $93.62 | $93.79 | $92.48 | $92.69 | $92.69 | 34,659 |
2024-09-20 | $94.25 | $94.33 | $93.60 | $93.72 | $93.20 | 23,708 |
2024-09-19 | $94.23 | $94.35 | $92.84 | $94.30 | $93.78 | 28,950 |
2024-09-18 | $91.23 | $93.58 | $91.09 | $91.55 | $91.04 | 40,940 |
2024-09-17 | $91.51 | $92.42 | $90.94 | $91.38 | $90.88 | 36,853 |
2024-09-16 | $90.76 | $91.22 | $90.10 | $90.90 | $90.40 | 16,925 |
2024-09-13 | $89.31 | $90.95 | $89.31 | $90.64 | $90.14 | 19,437 |
2024-09-12 | $87.45 | $88.71 | $86.85 | $88.35 | $87.86 | 93,989 |
2024-09-11 | $85.16 | $86.84 | $84.29 | $86.77 | $86.29 | 34,932 |
2024-09-10 | $86.08 | $86.08 | $84.30 | $85.56 | $85.09 | 24,721 |
2024-09-09 | $85.46 | $86.41 | $85.46 | $85.73 | $85.26 | 37,925 |
2024-09-06 | $87.03 | $87.27 | $84.57 | $84.88 | $84.41 | 25,115 |
2024-09-05 | $87.95 | $87.95 | $86.51 | $86.96 | $86.48 | 26,214 |
2024-09-04 | $87.90 | $88.85 | $86.98 | $87.91 | $87.42 | 47,651 |
2024-09-03 | $91.26 | $91.26 | $87.79 | $88.00 | $87.51 | 38,738 |
2024-08-30 | $91.59 | $92.31 | $90.88 | $92.31 | $91.80 | 24,911 |
2024-08-29 | $91.49 | $92.29 | $90.85 | $91.50 | $90.99 | 28,561 |
2024-08-28 | $91.54 | $91.75 | $90.45 | $90.83 | $90.32 | 27,220 |
2024-08-27 | $91.93 | $92.28 | $91.53 | $92.03 | $91.52 | 38,681 |
2024-08-26 | $93.73 | $93.73 | $92.36 | $92.64 | $92.13 | 53,230 |
2024-08-23 | $91.09 | $92.95 | $90.89 | $92.78 | $92.27 | 87,061 |
2024-08-22 | $91.09 | $91.09 | $89.71 | $89.87 | $89.37 | 39,783 |
2024-08-21 | $90.08 | $90.80 | $89.66 | $90.75 | $90.25 | 33,222 |
2024-08-20 | $90.97 | $90.97 | $89.06 | $89.42 | $88.93 | 24,037 |
2024-08-19 | $90.06 | $91.07 | $89.81 | $91.07 | $90.57 | 20,395 |
2024-08-16 | $89.12 | $90.29 | $89.00 | $89.72 | $89.22 | 28,716 |
2024-08-15 | $88.42 | $89.92 | $88.28 | $89.48 | $88.99 | 37,326 |
2024-08-14 | $87.19 | $87.40 | $86.21 | $86.77 | $86.29 | 46,372 |
2024-08-13 | $86.28 | $87.17 | $85.99 | $87.13 | $87.13 | 45,420 |
2024-08-12 | $86.13 | $86.14 | $85.25 | $85.68 | $85.68 | 55,055 |
2024-08-09 | $86.07 | $86.08 | $85.36 | $86.00 | $86.00 | 29,193 |
2024-08-08 | $83.99 | $85.47 | $83.45 | $85.37 | $85.37 | 53,262 |
2024-08-07 | $85.94 | $85.94 | $82.39 | $82.69 | $82.69 | 67,621 |
2024-08-06 | $83.08 | $85.39 | $82.42 | $84.33 | $84.33 | 100,342 |
2024-08-05 | $80.20 | $83.72 | $79.36 | $82.71 | $82.71 | 63,118 |
2024-08-02 | $86.26 | $86.69 | $84.96 | $85.62 | $85.62 | 56,192 |
2024-08-01 | $92.58 | $93.08 | $88.87 | $89.83 | $89.83 | 57,120 |
2024-07-31 | $92.05 | $94.19 | $91.28 | $92.51 | $92.51 | 43,472 |
2024-07-30 | $92.02 | $92.76 | $90.50 | $90.93 | $90.93 | 41,321 |
2024-07-29 | $93.34 | $93.68 | $91.07 | $91.58 | $91.58 | 754,193 |
2024-07-26 | $92.26 | $93.10 | $91.81 | $92.82 | $92.82 | 47,686 |
2024-07-25 | $90.36 | $92.34 | $89.71 | $90.86 | $90.86 | 142,064 |
2024-07-24 | $92.19 | $93.25 | $90.12 | $90.12 | $90.12 | 70,188 |
2024-07-23 | $91.73 | $93.54 | $91.56 | $93.11 | $93.11 | 44,309 |
2024-07-22 | $90.51 | $92.07 | $89.97 | $91.99 | $91.99 | 51,401 |
2024-07-19 | $90.02 | $90.73 | $89.79 | $89.90 | $89.90 | 88,563 |
2024-07-18 | $91.84 | $92.95 | $89.53 | $90.15 | $90.15 | 353,990 |
2024-07-17 | $94.19 | $95.04 | $91.98 | $91.98 | $91.98 | 377,935 |
2024-07-16 | $92.73 | $94.75 | $92.68 | $94.63 | $94.63 | 122,942 |
2024-07-15 | $90.06 | $92.23 | $90.06 | $91.81 | $91.81 | 38,837 |
2024-07-12 | $89.01 | $90.10 | $88.91 | $89.39 | $89.39 | 82,810 |
2024-07-11 | $87.07 | $88.37 | $86.79 | $88.20 | $88.20 | 45,188 |
2024-07-10 | $85.37 | $85.71 | $84.80 | $85.63 | $85.63 | 60,371 |
2024-07-09 | $85.26 | $85.58 | $84.95 | $85.05 | $85.05 | 22,898 |
2024-07-08 | $85.48 | $85.72 | $85.17 | $85.24 | $85.24 | 36,126 |
2024-07-05 | $85.16 | $85.16 | $84.18 | $84.52 | $84.52 | 27,624 |
2024-07-03 | $84.82 | $85.50 | $84.73 | $85.06 | $85.06 | 29,933 |
2024-07-02 | $84.41 | $84.74 | $84.33 | $84.56 | $84.56 | 37,978 |
2024-07-01 | $85.05 | $85.05 | $84.07 | $84.53 | $84.53 | 33,849 |
2024-06-28 | $85.35 | $85.64 | $84.47 | $85.04 | $85.04 | 27,077 |
2024-06-27 | $84.27 | $84.66 | $83.80 | $84.66 | $84.66 | 28,139 |
2024-06-26 | $84.16 | $84.16 | $83.12 | $83.95 | $83.95 | 32,792 |
2024-06-25 | $84.94 | $84.94 | $84.10 | $84.20 | $84.20 | 42,950 |
2024-06-24 | $85.10 | $85.37 | $84.66 | $84.75 | $84.75 | 17,699 |
2024-06-21 | $84.56 | $84.86 | $84.13 | $84.76 | $84.68 | 26,071 |
2024-06-20 | $85.80 | $86.04 | $84.64 | $84.96 | $84.88 | 54,392 |
2024-06-18 | $85.70 | $86.12 | $85.45 | $85.79 | $85.71 | 33,757 |
2024-06-17 | $85.40 | $86.00 | $85.01 | $85.62 | $85.54 | 32,254 |
2024-06-14 | $87.01 | $87.01 | $85.47 | $85.80 | $85.72 | 26,153 |
2024-06-13 | $88.26 | $88.28 | $86.72 | $87.62 | $87.54 | 31,257 |
2024-06-12 | $88.59 | $89.45 | $87.93 | $88.21 | $88.12 | 39,536 |
2024-06-11 | $86.10 | $86.59 | $85.72 | $86.27 | $86.19 | 32,060 |
2024-06-10 | $85.61 | $86.93 | $85.61 | $86.93 | $86.85 | 33,114 |
2024-06-07 | $86.40 | $87.17 | $85.94 | $86.10 | $86.02 | 34,189 |
2024-06-06 | $87.70 | $87.81 | $86.70 | $86.99 | $86.91 | 35,286 |
2024-06-05 | $86.15 | $88.02 | $85.96 | $88.02 | $87.93 | 32,700 |
2024-06-04 | $86.76 | $86.76 | $85.55 | $85.67 | $85.59 | 22,384 |
2024-06-03 | $88.96 | $89.00 | $86.54 | $87.35 | $87.27 | 32,866 |
2024-05-31 | $88.60 | $88.83 | $87.27 | $88.28 | $88.28 | 29,232 |
2024-05-30 | $87.53 | $88.50 | $87.53 | $87.99 | $87.99 | 38,368 |
2024-05-29 | $86.86 | $87.25 | $86.53 | $87.19 | $87.19 | 28,915 |
2024-05-28 | $88.65 | $88.76 | $87.10 | $87.83 | $87.83 | 37,418 |
2024-05-24 | $86.90 | $88.23 | $86.90 | $88.02 | $88.02 | 25,289 |
2024-05-23 | $88.34 | $88.34 | $86.14 | $86.44 | $86.44 | 45,276 |
2024-05-22 | $88.36 | $88.67 | $87.59 | $87.84 | $87.84 | 35,233 |
2024-05-21 | $88.60 | $88.84 | $88.43 | $88.79 | $88.79 | 74,314 |
2024-05-20 | $88.24 | $89.27 | $88.24 | $88.97 | $88.97 | 23,391 |
2024-05-17 | $88.44 | $88.54 | $87.90 | $88.22 | $88.22 | 55,783 |
2024-05-16 | $89.11 | $89.11 | $88.38 | $88.43 | $88.43 | 64,684 |
2024-05-15 | $89.08 | $89.60 | $88.99 | $89.43 | $89.43 | 35,210 |
2024-05-14 | $88.32 | $88.32 | $87.70 | $88.13 | $88.13 | 20,529 |
2024-05-13 | $88.74 | $88.74 | $87.41 | $87.47 | $87.47 | 176,852 |
2024-05-10 | $88.98 | $88.98 | $87.74 | $88.00 | $88.00 | 79,370 |
2024-05-09 | $87.68 | $88.43 | $87.24 | $88.36 | $88.36 | 52,401 |
2024-05-08 | $87.14 | $87.88 | $87.14 | $87.67 | $87.67 | 26,250 |
2024-05-07 | $88.06 | $88.56 | $87.94 | $88.02 | $88.02 | 31,652 |
2024-05-06 | $87.52 | $87.98 | $87.50 | $87.70 | $87.70 | 24,964 |
2024-05-03 | $87.66 | $87.85 | $86.96 | $87.06 | $87.06 | 28,457 |
2024-05-02 | $85.87 | $86.11 | $84.81 | $86.10 | $86.10 | 79,139 |
2024-05-01 | $84.26 | $86.07 | $83.49 | $84.61 | $84.61 | 36,280 |
2024-04-30 | $84.76 | $85.27 | $83.75 | $83.77 | $83.77 | 31,901 |
2024-04-29 | $85.20 | $85.92 | $85.05 | $85.54 | $85.54 | 20,760 |
2024-04-26 | $83.71 | $84.72 | $83.50 | $84.67 | $84.67 | 21,863 |
2024-04-25 | $82.60 | $83.44 | $81.88 | $83.32 | $83.32 | 24,564 |
2024-04-24 | $84.81 | $85.28 | $83.70 | $84.03 | $84.03 | 26,061 |
2024-04-23 | $82.96 | $84.93 | $82.37 | $84.57 | $84.57 | 32,172 |
2024-04-22 | $82.18 | $82.83 | $81.49 | $82.38 | $82.38 | 43,598 |
2024-04-19 | $81.49 | $82.64 | $80.72 | $81.58 | $81.58 | 56,410 |
2024-04-18 | $82.76 | $83.45 | $81.77 | $81.88 | $81.88 | 27,711 |
2024-04-17 | $84.00 | $84.03 | $82.48 | $82.55 | $82.55 | 49,191 |
2024-04-16 | $83.85 | $84.28 | $83.23 | $83.72 | $83.72 | 47,894 |
2024-04-15 | $86.30 | $86.55 | $84.09 | $84.42 | $84.42 | 39,153 |
2024-04-12 | $87.55 | $87.55 | $85.22 | $85.74 | $85.74 | 43,581 |
2024-04-11 | $87.00 | $87.84 | $86.63 | $87.82 | $87.82 | 52,507 |
2024-04-10 | $86.25 | $87.15 | $85.96 | $86.49 | $86.49 | 37,803 |
2024-04-09 | $89.22 | $89.22 | $87.89 | $88.51 | $88.51 | 67,701 |
2024-04-08 | $89.14 | $89.14 | $88.04 | $88.67 | $88.67 | 45,104 |
2024-04-05 | $87.42 | $88.92 | $87.42 | $88.35 | $88.35 | 29,641 |
2024-04-04 | $89.48 | $89.82 | $87.25 | $87.43 | $87.43 | 28,169 |
2024-04-03 | $87.68 | $89.12 | $87.56 | $88.83 | $88.83 | 42,658 |
2024-04-02 | $88.64 | $88.64 | $87.55 | $87.88 | $87.88 | 55,131 |
2024-04-01 | $91.38 | $91.50 | $89.50 | $89.73 | $89.73 | 46,423 |
2024-03-28 | $90.68 | $91.45 | $90.47 | $90.91 | $90.91 | 25,251 |
2024-03-27 | $89.99 | $90.33 | $88.87 | $90.33 | $90.33 | 41,789 |
2024-03-26 | $90.07 | $90.07 | $88.93 | $88.93 | $88.93 | 38,642 |
2024-03-25 | $89.62 | $90.12 | $89.19 | $89.21 | $89.21 | 27,993 |
2024-03-22 | $91.11 | $91.11 | $89.48 | $89.52 | $89.52 | 65,754 |
2024-03-21 | $90.92 | $91.62 | $90.79 | $91.09 | $91.09 | 76,168 |
2024-03-20 | $88.04 | $90.28 | $87.56 | $90.04 | $90.04 | 44,419 |
2024-03-19 | $86.42 | $88.23 | $86.42 | $88.03 | $88.03 | 64,224 |
2024-03-18 | $88.01 | $88.01 | $86.96 | $87.04 | $87.04 | 45,462 |
2024-03-15 | $87.48 | $87.87 | $87.33 | $87.79 | $87.74 | 36,611 |
2024-03-14 | $89.53 | $89.53 | $86.67 | $87.53 | $87.48 | 43,485 |
2024-03-13 | $89.28 | $89.93 | $89.20 | $89.65 | $89.60 | 34,100 |
2024-03-12 | $88.82 | $89.25 | $88.08 | $89.11 | $89.06 | 45,311 |
2024-03-11 | $89.93 | $89.93 | $88.40 | $88.57 | $88.52 | 45,621 |
2024-03-08 | $90.84 | $91.63 | $89.32 | $89.82 | $89.77 | 76,913 |
2024-03-07 | $90.43 | $90.95 | $89.96 | $90.01 | $89.96 | 75,106 |
2024-03-06 | $90.32 | $90.35 | $89.46 | $89.85 | $89.80 | 108,565 |
2024-03-05 | $90.12 | $90.51 | $88.99 | $89.09 | $89.04 | 91,309 |
2024-03-04 | $91.94 | $91.98 | $90.36 | $90.36 | $90.31 | 87,538 |
2024-03-01 | $90.64 | $91.06 | $90.35 | $90.96 | $90.96 | 27,370 |
2024-02-29 | $91.02 | $91.27 | $89.91 | $90.13 | $90.13 | 49,304 |
2024-02-28 | $90.45 | $90.77 | $89.72 | $89.88 | $89.88 | 330,209 |
2024-02-27 | $90.60 | $90.80 | $90.23 | $90.68 | $90.68 | 135,099 |
2024-02-26 | $88.13 | $89.73 | $88.13 | $89.64 | $89.64 | 87,781 |
2024-02-23 | $87.52 | $88.53 | $87.34 | $88.11 | $88.11 | 74,433 |
2024-02-22 | $87.70 | $87.94 | $86.96 | $87.57 | $87.57 | 114,712 |
2024-02-21 | $86.79 | $87.11 | $86.50 | $87.11 | $87.11 | 96,400 |
2024-02-20 | $88.75 | $88.75 | $87.18 | $87.50 | $87.50 | 48,222 |
2024-02-16 | $89.11 | $89.69 | $88.73 | $89.02 | $89.02 | 35,507 |
2024-02-15 | $89.18 | $89.95 | $88.57 | $89.84 | $89.84 | 27,434 |
2024-02-14 | $87.09 | $88.53 | $86.98 | $88.44 | $88.44 | 46,687 |
2024-02-13 | $86.67 | $87.09 | $85.11 | $85.87 | $85.87 | 45,839 |
2024-02-12 | $87.85 | $89.39 | $87.85 | $89.24 | $89.24 | 32,366 |
2024-02-09 | $86.11 | $87.62 | $86.11 | $87.53 | $87.53 | 60,812 |
2024-02-08 | $84.16 | $85.86 | $84.02 | $85.67 | $85.67 | 78,712 |
2024-02-07 | $83.96 | $84.37 | $83.21 | $83.99 | $83.99 | 56,674 |
2024-02-06 | $83.61 | $84.07 | $83.29 | $83.94 | $83.94 | 57,391 |
2024-02-05 | $83.77 | $83.87 | $82.67 | $83.39 | $83.39 | 23,436 |
2024-02-02 | $83.89 | $84.77 | $83.71 | $84.47 | $84.47 | 70,052 |
2024-02-01 | $83.60 | $84.78 | $83.02 | $84.71 | $84.71 | 39,733 |
2024-01-31 | $84.46 | $85.27 | $82.99 | $83.04 | $83.04 | 31,189 |
2024-01-30 | $84.61 | $84.76 | $84.05 | $84.54 | $84.54 | 64,998 |
2024-01-29 | $83.20 | $84.96 | $83.18 | $84.96 | $84.96 | 29,868 |
2024-01-26 | $83.02 | $83.55 | $82.79 | $83.06 | $83.06 | 28,627 |
2024-01-25 | $82.87 | $83.30 | $82.15 | $82.69 | $82.69 | 30,282 |
2024-01-24 | $83.36 | $83.36 | $81.63 | $81.69 | $81.69 | 34,182 |
2024-01-23 | $83.52 | $83.88 | $82.15 | $82.40 | $82.40 | 35,092 |
2024-01-22 | $81.49 | $83.07 | $81.49 | $83.07 | $83.07 | 74,579 |
2024-01-19 | $80.90 | $81.01 | $79.71 | $81.01 | $81.01 | 39,212 |
2024-01-18 | $80.91 | $80.91 | $79.55 | $80.59 | $80.59 | 62,186 |
2024-01-17 | $79.36 | $80.38 | $79.19 | $80.38 | $80.38 | 49,512 |
2024-01-16 | $80.49 | $80.85 | $79.99 | $80.38 | $80.38 | 70,791 |
2024-01-12 | $81.76 | $82.14 | $80.87 | $81.13 | $81.13 | 32,725 |
2024-01-11 | $81.61 | $81.61 | $80.06 | $81.21 | $81.21 | 29,618 |
2024-01-10 | $81.91 | $82.04 | $81.28 | $81.78 | $81.78 | 39,150 |
2024-01-09 | $81.45 | $82.28 | $80.92 | $81.98 | $81.98 | 33,490 |
2024-01-08 | $80.34 | $82.37 | $80.34 | $82.33 | $82.33 | 22,478 |
2024-01-05 | $80.33 | $80.97 | $80.08 | $80.33 | $80.33 | 68,585 |
2024-01-04 | $80.79 | $81.44 | $80.73 | $80.73 | $80.73 | 26,526 |
2024-01-03 | $82.14 | $82.37 | $80.64 | $80.84 | $80.84 | 68,981 |
2024-01-02 | $83.31 | $83.76 | $82.53 | $83.03 | $83.03 | 47,788 |
2023-12-29 | $84.95 | $85.06 | $83.79 | $83.79 | $83.79 | 47,934 |
2023-12-28 | $85.24 | $85.65 | $84.90 | $85.22 | $85.22 | 74,431 |
2023-12-27 | $85.39 | $85.80 | $85.07 | $85.56 | $85.56 | 47,620 |
2023-12-26 | $84.11 | $85.24 | $84.11 | $85.13 | $85.13 | 31,709 |
2023-12-22 | $83.91 | $84.19 | $83.31 | $83.85 | $83.85 | 54,615 |
2023-12-21 | $82.93 | $83.30 | $82.53 | $83.30 | $83.30 | 37,799 |
2023-12-20 | $83.37 | $84.30 | $81.90 | $81.90 | $81.90 | 51,833 |
2023-12-19 | $82.66 | $83.68 | $82.66 | $83.68 | $83.68 | 33,898 |
2023-12-18 | $82.24 | $82.24 | $81.39 | $81.73 | $81.73 | 37,495 |
2023-12-15 | $82.87 | $83.00 | $81.84 | $82.35 | $81.51 | 33,653 |
2023-12-14 | $82.33 | $83.08 | $81.70 | $82.69 | $81.85 | 231,810 |
2023-12-13 | $79.00 | $81.17 | $78.40 | $81.15 | $80.33 | 32,059 |
2023-12-12 | $78.98 | $79.19 | $78.34 | $79.00 | $78.20 | 27,435 |
2023-12-11 | $78.80 | $79.12 | $78.29 | $78.97 | $78.17 | 20,418 |
2023-12-08 | $77.80 | $79.07 | $77.80 | $78.78 | $77.98 | 23,794 |
2023-12-07 | $77.39 | $77.93 | $77.27 | $77.91 | $77.12 | 25,668 |
2023-12-06 | $78.44 | $78.98 | $77.13 | $77.14 | $76.36 | 36,433 |
2023-12-05 | $78.29 | $78.51 | $77.90 | $77.94 | $77.15 | 24,260 |
2023-12-04 | $77.66 | $78.81 | $77.66 | $78.76 | $77.96 | 49,836 |
2023-12-01 | $76.12 | $77.93 | $75.93 | $77.88 | $77.09 | 41,158 |
2023-11-30 | $75.29 | $75.97 | $75.29 | $75.89 | $75.12 | 19,179 |
2023-11-29 | $75.06 | $75.74 | $74.65 | $74.78 | $74.02 | 23,170 |
2023-11-28 | $75.35 | $75.35 | $74.35 | $74.59 | $73.84 | 32,076 |
2023-11-27 | $75.89 | $75.95 | $75.64 | $75.77 | $75.00 | 35,184 |
2023-11-24 | $75.36 | $76.26 | $75.36 | $76.00 | $76.00 | 18,917 |
2023-11-22 | $75.01 | $75.50 | $74.79 | $75.40 | $75.40 | 54,742 |
2023-11-21 | $75.30 | $75.30 | $74.74 | $74.83 | $74.83 | 26,701 |
2023-11-20 | $75.23 | $75.48 | $75.07 | $75.31 | $75.31 | 29,762 |
2023-11-17 | $74.72 | $74.95 | $74.32 | $74.94 | $74.94 | 26,440 |
2023-11-16 | $74.86 | $74.86 | $73.39 | $73.75 | $73.75 | 30,723 |
2023-11-15 | $75.13 | $76.28 | $74.90 | $75.03 | $75.03 | 47,980 |
2023-11-14 | $73.30 | $75.07 | $73.30 | $75.07 | $75.07 | 36,923 |
2023-11-13 | $71.05 | $71.72 | $71.02 | $71.52 | $71.52 | 33,798 |
2023-11-10 | $71.60 | $71.74 | $70.70 | $71.51 | $71.51 | 102,008 |
2023-11-09 | $71.84 | $72.12 | $70.83 | $70.88 | $70.88 | 27,215 |
2023-11-08 | $71.84 | $72.01 | $71.32 | $71.56 | $71.56 | 46,485 |
2023-11-07 | $72.05 | $72.15 | $71.64 | $71.88 | $71.88 | 38,194 |
2023-11-06 | $73.40 | $73.40 | $72.01 | $72.49 | $72.49 | 39,297 |
2023-11-03 | $72.71 | $73.72 | $72.71 | $73.19 | $73.19 | 50,189 |
2023-11-02 | $71.03 | $71.77 | $71.03 | $71.74 | $71.74 | 302,427 |
2023-11-01 | $69.78 | $70.36 | $69.38 | $70.30 | $70.30 | 33,446 |
2023-10-31 | $69.48 | $69.74 | $68.83 | $69.61 | $69.61 | 56,992 |
2023-10-30 | $69.25 | $69.65 | $68.68 | $69.12 | $69.12 | 43,267 |
2023-10-27 | $69.18 | $69.20 | $68.44 | $68.74 | $68.74 | 32,141 |
2023-10-26 | $68.96 | $69.67 | $68.69 | $69.03 | $69.03 | 55,841 |
2023-10-25 | $69.56 | $69.57 | $68.97 | $69.08 | $69.08 | 45,982 |
2023-10-24 | $69.67 | $70.32 | $69.55 | $69.82 | $69.82 | 35,006 |
2023-10-23 | $69.34 | $69.94 | $68.94 | $69.02 | $69.02 | 31,104 |
2023-10-20 | $70.84 | $70.84 | $69.80 | $69.88 | $69.88 | 35,626 |
2023-10-19 | $71.72 | $71.89 | $70.59 | $70.75 | $70.75 | 35,743 |
2023-10-18 | $72.33 | $72.56 | $71.65 | $71.83 | $71.83 | 32,339 |
2023-10-17 | $72.20 | $73.94 | $72.20 | $73.40 | $73.40 | 46,517 |
2023-10-16 | $72.41 | $73.03 | $72.30 | $72.68 | $72.68 | 116,051 |
2023-10-13 | $72.91 | $72.91 | $71.49 | $71.74 | $71.74 | 48,005 |
2023-10-12 | $74.25 | $74.25 | $72.20 | $72.50 | $72.50 | 54,637 |
2023-10-11 | $74.68 | $74.68 | $73.79 | $74.33 | $74.33 | 25,028 |
2023-10-10 | $74.33 | $75.14 | $74.33 | $74.51 | $74.51 | 43,306 |
2023-10-09 | $73.63 | $74.76 | $73.63 | $74.60 | $74.60 | 16,107 |
2023-10-06 | $72.46 | $74.06 | $72.35 | $73.69 | $73.69 | 13,321 |
2023-10-05 | $72.34 | $73.05 | $72.27 | $72.83 | $72.83 | 44,924 |
2023-10-04 | $72.21 | $72.81 | $71.52 | $72.71 | $72.71 | 238,290 |
2023-10-03 | $73.16 | $73.36 | $72.07 | $72.29 | $72.29 | 41,585 |
2023-10-02 | $74.85 | $74.96 | $73.49 | $73.79 | $73.79 | 35,729 |
2023-09-29 | $75.99 | $75.99 | $74.80 | $75.11 | $75.11 | 23,138 |
2023-09-28 | $74.65 | $75.59 | $74.63 | $75.34 | $75.34 | 16,313 |
2023-09-27 | $73.99 | $74.81 | $73.85 | $74.52 | $74.52 | 30,615 |
2023-09-26 | $73.70 | $74.06 | $73.44 | $73.54 | $73.54 | 22,804 |
2023-09-25 | $73.65 | $74.49 | $73.65 | $74.10 | $74.10 | 30,319 |
2023-09-22 | $74.79 | $74.79 | $74.05 | $74.10 | $74.10 | 30,536 |
2023-09-21 | $74.92 | $74.92 | $74.18 | $74.33 | $74.33 | 63,417 |
2023-09-20 | $77.17 | $77.42 | $75.82 | $75.87 | $75.87 | 17,064 |
2023-09-19 | $77.97 | $77.97 | $76.94 | $77.05 | $77.05 | 13,713 |
2023-09-18 | $77.72 | $78.11 | $77.60 | $77.69 | $77.69 | 19,695 |
2023-09-15 | $78.57 | $78.57 | $77.47 | $77.83 | $77.71 | 21,127 |
2023-09-14 | $78.25 | $78.89 | $77.91 | $78.82 | $78.69 | 13,207 |
2023-09-13 | $78.74 | $78.74 | $77.59 | $77.69 | $77.57 | 14,863 |
2023-09-12 | $79.05 | $79.24 | $78.47 | $78.47 | $78.34 | 14,034 |
2023-09-11 | $78.46 | $78.91 | $78.46 | $78.61 | $78.48 | 37,033 |
2023-09-08 | $78.36 | $78.53 | $77.86 | $77.96 | $77.84 | 15,764 |
2023-09-07 | $78.87 | $78.87 | $78.06 | $78.45 | $78.32 | 15,213 |
2023-09-06 | $79.40 | $79.60 | $78.96 | $79.44 | $79.31 | 25,890 |
2023-09-05 | $80.69 | $80.69 | $79.45 | $79.53 | $79.40 | 36,586 |
2023-09-01 | $80.89 | $81.12 | $80.86 | $80.95 | $80.82 | 47,910 |
2023-08-31 | $80.34 | $80.73 | $80.00 | $80.32 | $80.19 | 17,702 |
2023-08-30 | $79.31 | $80.29 | $79.31 | $80.16 | $80.03 | 16,400 |
2023-08-29 | $78.04 | $79.62 | $78.04 | $79.45 | $79.32 | 17,869 |
2023-08-28 | $77.89 | $78.61 | $77.79 | $78.06 | $77.94 | 16,051 |
2023-08-25 | $77.16 | $77.63 | $76.14 | $77.17 | $77.05 | 16,887 |
2023-08-24 | $78.54 | $78.54 | $76.89 | $76.92 | $76.80 | 14,713 |
2023-08-23 | $77.64 | $78.56 | $77.64 | $78.36 | $78.24 | 14,804 |
2023-08-22 | $77.63 | $77.63 | $76.84 | $77.31 | $77.19 | 20,208 |
2023-08-21 | $76.89 | $77.27 | $76.39 | $77.09 | $76.97 | 27,842 |
2023-08-18 | $75.37 | $77.09 | $75.04 | $76.93 | $76.81 | 21,482 |
2023-08-17 | $78.02 | $78.02 | $76.06 | $76.06 | $75.94 | 14,256 |
2023-08-16 | $79.22 | $79.29 | $77.79 | $77.79 | $77.67 | 23,003 |
2023-08-15 | $78.94 | $79.34 | $78.90 | $79.08 | $78.95 | 16,774 |
2023-08-14 | $79.40 | $79.81 | $78.99 | $79.80 | $79.67 | 28,105 |
2023-08-11 | $79.14 | $79.91 | $79.14 | $79.74 | $79.61 | 19,959 |
2023-08-10 | $80.20 | $80.20 | $79.01 | $79.52 | $79.39 | 11,068 |
2023-08-09 | $79.98 | $79.98 | $79.41 | $79.75 | $79.62 | 19,223 |
2023-08-08 | $79.95 | $80.42 | $79.76 | $80.37 | $80.24 | 19,088 |
2023-08-07 | $81.39 | $81.39 | $80.51 | $80.66 | $80.53 | 18,866 |
2023-08-04 | $81.52 | $81.92 | $80.60 | $80.98 | $80.85 | 28,269 |
2023-08-03 | $81.61 | $82.16 | $81.60 | $81.65 | $81.52 | 34,947 |
2023-08-02 | $82.26 | $82.38 | $81.61 | $82.14 | $82.01 | 21,261 |
2023-08-01 | $82.42 | $82.98 | $82.17 | $82.97 | $82.84 | 22,546 |
2023-07-31 | $82.26 | $83.27 | $82.26 | $83.27 | $83.14 | 17,024 |
2023-07-28 | $81.26 | $82.15 | $81.26 | $82.04 | $81.91 | 17,749 |
2023-07-27 | $81.39 | $81.41 | $79.99 | $80.25 | $80.12 | 30,021 |
2023-07-26 | $81.25 | $81.25 | $80.58 | $81.05 | $80.92 | 40,270 |
2023-07-25 | $80.68 | $81.51 | $80.68 | $80.86 | $80.73 | 28,907 |
2023-07-24 | $81.15 | $81.23 | $80.35 | $80.61 | $80.48 | 24,037 |
2023-07-21 | $81.68 | $81.68 | $81.00 | $81.04 | $80.91 | 33,403 |
2023-07-20 | $81.22 | $81.50 | $81.04 | $81.34 | $81.21 | 42,602 |
2023-07-19 | $82.65 | $82.83 | $81.94 | $82.26 | $82.13 | 16,364 |
2023-07-18 | $81.53 | $82.64 | $81.53 | $82.63 | $82.50 | 20,263 |
2023-07-17 | $80.26 | $81.90 | $80.26 | $81.53 | $81.40 | 21,716 |
2023-07-14 | $80.51 | $80.59 | $79.50 | $80.04 | $80.04 | 39,439 |
2023-07-13 | $80.23 | $80.55 | $80.05 | $80.37 | $80.37 | 53,084 |
2023-07-12 | $80.17 | $80.19 | $79.56 | $79.72 | $79.72 | 43,225 |
2023-07-11 | $78.86 | $79.02 | $78.32 | $78.93 | $78.93 | 30,036 |
2023-07-10 | $76.86 | $78.62 | $76.85 | $78.60 | $78.60 | 34,482 |
2023-07-07 | $76.16 | $77.50 | $76.16 | $77.01 | $77.01 | 84,162 |
2023-07-06 | $76.68 | $76.75 | $75.36 | $75.90 | $75.90 | 27,531 |
2023-07-05 | $78.66 | $78.66 | $77.57 | $77.65 | $77.65 | 32,262 |
2023-07-03 | $78.65 | $78.99 | $78.39 | $78.82 | $78.82 | 20,908 |
2023-06-30 | $78.96 | $79.15 | $78.44 | $78.72 | $78.72 | 17,740 |
2023-06-29 | $77.23 | $78.30 | $77.23 | $78.00 | $78.00 | 165,300 |
2023-06-28 | $76.38 | $77.13 | $76.38 | $77.13 | $77.13 | 37,147 |
2023-06-27 | $75.72 | $76.64 | $75.47 | $76.39 | $76.39 | 39,155 |
2023-06-26 | $76.13 | $76.63 | $75.26 | $75.46 | $75.46 | 39,188 |
2023-06-23 | $76.76 | $76.93 | $75.73 | $75.79 | $75.79 | 41,645 |
2023-06-22 | $77.79 | $77.93 | $77.41 | $77.56 | $77.56 | 28,325 |
2023-06-21 | $77.59 | $78.48 | $77.55 | $78.08 | $78.08 | 24,983 |
2023-06-20 | $77.28 | $77.97 | $77.03 | $77.90 | $77.90 | 31,906 |
2023-06-16 | $79.13 | $79.13 | $77.50 | $77.72 | $77.54 | 80,484 |
2023-06-15 | $78.19 | $78.69 | $78.03 | $78.69 | $78.51 | 60,723 |
2023-06-14 | $79.64 | $79.64 | $78.06 | $78.62 | $78.44 | 31,602 |
2023-06-13 | $79.40 | $79.79 | $79.17 | $79.45 | $79.27 | 146,869 |
2023-06-12 | $78.70 | $78.98 | $78.41 | $78.71 | $78.53 | 44,955 |
2023-06-09 | $79.02 | $79.14 | $78.27 | $78.42 | $78.24 | 38,232 |
2023-06-08 | $78.69 | $79.02 | $78.20 | $78.93 | $78.75 | 38,550 |
2023-06-07 | $77.85 | $78.99 | $77.85 | $78.69 | $78.51 | 43,025 |
2023-06-06 | $75.48 | $77.60 | $75.48 | $77.43 | $77.25 | 270,134 |
2023-06-05 | $76.15 | $76.15 | $75.09 | $75.74 | $75.57 | 41,854 |
2023-06-02 | $74.64 | $76.23 | $74.58 | $76.23 | $76.05 | 55,643 |
2023-06-01 | $72.59 | $73.90 | $72.59 | $73.81 | $73.64 | 36,539 |
2023-05-31 | $72.95 | $73.09 | $72.05 | $72.50 | $72.33 | 58,332 |
2023-05-30 | $74.24 | $74.37 | $73.15 | $73.38 | $73.21 | 32,221 |
2023-05-26 | $73.52 | $74.01 | $73.51 | $73.80 | $73.80 | 147,333 |
2023-05-25 | $73.48 | $73.52 | $72.53 | $73.20 | $73.20 | 47,839 |
2023-05-24 | $73.36 | $73.36 | $72.61 | $73.17 | $73.17 | 103,200 |
2023-05-23 | $74.23 | $75.30 | $73.69 | $73.80 | $73.80 | 30,506 |
2023-05-22 | $74.05 | $74.90 | $74.05 | $74.53 | $74.53 | 93,377 |
2023-05-19 | $74.63 | $74.63 | $73.78 | $74.01 | $74.01 | 47,946 |
2023-05-18 | $73.32 | $74.22 | $73.32 | $74.14 | $74.14 | 36,645 |
2023-05-17 | $72.72 | $73.65 | $72.43 | $73.64 | $73.64 | 30,954 |
2023-05-16 | $72.62 | $72.64 | $72.25 | $72.29 | $72.29 | 58,370 |
2023-05-15 | $72.94 | $73.62 | $72.89 | $73.20 | $73.20 | 13,536 |
2023-05-12 | $73.18 | $73.28 | $72.26 | $72.70 | $72.70 | 23,311 |
2023-05-11 | $72.84 | $72.95 | $72.39 | $72.66 | $72.66 | 25,661 |
2023-05-10 | $73.67 | $73.67 | $72.50 | $73.33 | $73.33 | 35,938 |
2023-05-09 | $72.29 | $73.17 | $72.24 | $72.85 | $72.85 | 27,463 |
2023-05-08 | $72.66 | $72.66 | $72.18 | $72.51 | $72.51 | 47,042 |
2023-05-05 | $71.90 | $72.74 | $71.90 | $72.55 | $72.55 | 52,969 |
2023-05-04 | $71.46 | $71.46 | $70.13 | $70.71 | $70.71 | 121,921 |
2023-05-03 | $71.96 | $72.77 | $71.70 | $71.75 | $71.75 | 31,685 |
2023-05-02 | $72.30 | $72.30 | $70.95 | $71.57 | $71.57 | 86,961 |
2023-05-01 | $71.98 | $73.03 | $71.98 | $72.51 | $72.51 | 231,291 |
2023-04-28 | $71.77 | $71.99 | $71.27 | $71.90 | $71.90 | 31,996 |
2023-04-27 | $70.74 | $71.36 | $70.32 | $71.30 | $71.30 | 48,319 |
2023-04-26 | $71.44 | $71.61 | $70.47 | $70.66 | $70.66 | 25,668 |
2023-04-25 | $72.97 | $73.00 | $71.41 | $71.48 | $71.48 | 32,042 |
2023-04-24 | $73.85 | $74.17 | $73.34 | $73.75 | $73.75 | 44,478 |
2023-04-21 | $74.05 | $74.06 | $73.30 | $73.92 | $73.92 | 80,247 |
2023-04-20 | $73.56 | $74.24 | $73.56 | $73.91 | $73.91 | 74,231 |
2023-04-19 | $73.72 | $74.19 | $73.45 | $74.07 | $74.07 | 25,206 |
2023-04-18 | $73.85 | $74.25 | $73.78 | $74.11 | $74.11 | 47,089 |
2023-04-17 | $73.15 | $73.72 | $73.15 | $73.68 | $73.68 | 38,433 |
2023-04-14 | $73.50 | $73.58 | $72.43 | $73.01 | $73.01 | 43,218 |
2023-04-13 | $72.96 | $73.66 | $72.96 | $73.39 | $73.39 | 69,070 |
2023-04-12 | $73.47 | $73.50 | $72.69 | $72.76 | $72.76 | 57,453 |
2023-04-11 | $72.84 | $73.46 | $72.64 | $72.88 | $72.88 | 35,856 |
2023-04-10 | $70.66 | $72.30 | $70.66 | $72.24 | $72.24 | 141,824 |
2023-04-06 | $70.69 | $71.09 | $70.29 | $70.85 | $70.85 | 54,736 |
2023-04-05 | $71.41 | $71.42 | $70.26 | $70.90 | $70.90 | 200,149 |
2023-04-04 | $73.56 | $73.56 | $71.57 | $71.82 | $71.82 | 45,448 |
2023-04-03 | $73.61 | $73.86 | $72.79 | $73.59 | $73.59 | 122,824 |
2023-03-31 | $73.00 | $73.67 | $73.00 | $73.67 | $73.67 | 167,868 |
2023-03-30 | $72.99 | $73.26 | $72.13 | $72.41 | $72.41 | 221,917 |
2023-03-29 | $72.67 | $72.76 | $72.29 | $72.72 | $72.72 | 151,470 |
2023-03-28 | $71.77 | $72.23 | $71.77 | $71.89 | $71.89 | 80,971 |
2023-03-27 | $71.91 | $72.19 | $71.19 | $71.93 | $71.93 | 91,079 |
2023-03-24 | $69.86 | $71.09 | $69.31 | $70.91 | $70.91 | 146,191 |
2023-03-23 | $71.65 | $72.22 | $69.95 | $70.67 | $70.67 | 120,962 |
2023-03-22 | $72.61 | $72.71 | $70.82 | $70.86 | $70.86 | 105,750 |
2023-03-21 | $72.67 | $73.25 | $72.33 | $72.67 | $72.67 | 81,392 |
2023-03-20 | $70.78 | $71.95 | $70.78 | $71.36 | $71.36 | 292,391 |
2023-03-17 | $71.90 | $71.90 | $70.11 | $70.49 | $70.44 | 29,886 |
2023-03-16 | $70.36 | $72.65 | $70.00 | $72.32 | $72.26 | 92,590 |
2023-03-15 | $71.36 | $71.57 | $69.87 | $71.01 | $70.96 | 41,965 |
2023-03-14 | $73.36 | $74.04 | $72.37 | $73.19 | $73.13 | 86,360 |
2023-03-13 | $71.69 | $72.69 | $71.12 | $71.55 | $71.55 | 226,132 |
2023-03-10 | $75.00 | $75.00 | $71.96 | $72.32 | $72.32 | 96,283 |
2023-03-09 | $77.15 | $77.15 | $75.17 | $75.23 | $75.23 | 324,051 |
2023-03-08 | $76.88 | $77.35 | $76.49 | $77.13 | $77.13 | 237,670 |
2023-03-07 | $77.55 | $77.55 | $76.73 | $76.90 | $76.90 | 187,138 |
2023-03-06 | $78.81 | $78.81 | $76.94 | $77.37 | $77.37 | 110,501 |
2023-03-03 | $78.14 | $78.88 | $77.35 | $78.68 | $78.68 | 128,252 |
2023-03-02 | $77.37 | $77.77 | $76.56 | $77.69 | $77.69 | 20,473 |
2023-03-01 | $77.78 | $77.82 | $77.19 | $77.59 | $77.59 | 24,145 |
2023-02-28 | $76.89 | $77.48 | $76.89 | $77.03 | $77.03 | 8,183 |
2023-02-27 | $77.02 | $77.05 | $76.59 | $76.83 | $76.83 | 4,384 |
2023-02-24 | $75.75 | $76.35 | $75.55 | $76.20 | $76.20 | 28,451 |
2023-02-23 | $76.85 | $77.09 | $75.89 | $76.73 | $76.73 | 14,106 |
2023-02-22 | $76.15 | $76.37 | $75.61 | $76.00 | $76.00 | 5,146 |
2023-02-21 | $77.86 | $77.90 | $75.97 | $76.03 | $76.03 | 7,263 |
2023-02-17 | $78.22 | $78.76 | $78.22 | $78.74 | $78.74 | 14,971 |
2023-02-16 | $77.70 | $79.21 | $77.70 | $78.63 | $78.63 | 9,690 |
2023-02-15 | $77.34 | $78.81 | $77.21 | $78.78 | $78.78 | 76,486 |
2023-02-14 | $78.26 | $78.55 | $77.27 | $78.04 | $78.04 | 13,616 |
2023-02-13 | $77.77 | $78.35 | $77.71 | $78.25 | $78.25 | 9,485 |
2023-02-10 | $77.32 | $77.52 | $77.07 | $77.51 | $77.51 | 10,035 |
2023-02-09 | $78.77 | $78.91 | $77.32 | $77.32 | $77.32 | 14,573 |
2023-02-08 | $78.97 | $79.05 | $78.02 | $78.02 | $78.02 | 9,654 |
2023-02-07 | $78.50 | $79.34 | $77.87 | $79.33 | $79.33 | 15,700 |
2023-02-06 | $78.66 | $78.84 | $78.16 | $78.37 | $78.37 | 45,365 |
2023-02-03 | $78.36 | $80.06 | $78.36 | $79.27 | $79.27 | 313,133 |
2023-02-02 | $78.90 | $79.37 | $78.18 | $79.20 | $79.20 | 35,894 |
2023-02-01 | $77.26 | $78.76 | $76.64 | $78.26 | $78.26 | 27,045 |
2023-01-31 | $75.71 | $77.18 | $75.71 | $77.18 | $77.18 | 18,183 |
2023-01-30 | $76.08 | $76.26 | $75.36 | $75.39 | $75.39 | 10,209 |
2023-01-27 | $76.87 | $76.94 | $76.53 | $76.66 | $76.66 | 17,711 |
2023-01-26 | $77.18 | $77.18 | $76.12 | $76.64 | $76.64 | 108,930 |
2023-01-25 | $75.84 | $76.57 | $75.26 | $76.52 | $76.52 | 13,712 |
2023-01-24 | $76.38 | $76.72 | $76.38 | $76.53 | $76.53 | 6,047 |
2023-01-23 | $75.98 | $76.69 | $75.80 | $76.19 | $76.19 | 38,819 |
2023-01-20 | $74.90 | $76.01 | $74.65 | $76.01 | $76.01 | 7,607 |
2023-01-19 | $74.95 | $75.02 | $74.31 | $74.67 | $74.67 | 19,716 |
2023-01-18 | $77.05 | $77.51 | $75.38 | $75.38 | $75.38 | 8,619 |
2023-01-17 | $77.02 | $77.06 | $76.33 | $76.49 | $76.49 | 14,788 |
2023-01-13 | $75.69 | $76.96 | $75.69 | $76.94 | $76.94 | 8,485 |
2023-01-12 | $75.46 | $76.21 | $75.24 | $76.20 | $76.20 | 17,556 |
2023-01-11 | $74.98 | $74.98 | $74.32 | $74.85 | $74.85 | 20,373 |
2023-01-10 | $73.10 | $74.38 | $73.10 | $74.38 | $74.38 | 12,733 |
2023-01-09 | $73.69 | $74.24 | $73.05 | $73.13 | $73.13 | 29,911 |
2023-01-06 | $71.47 | $73.44 | $71.47 | $73.10 | $73.10 | 12,009 |
2023-01-05 | $71.16 | $71.37 | $70.86 | $70.88 | $70.88 | 11,641 |
2023-01-04 | $71.60 | $72.26 | $71.31 | $71.59 | $71.59 | 41,545 |
2023-01-03 | $73.01 | $73.49 | $70.81 | $71.31 | $71.31 | 28,187 |
2022-12-30 | $71.94 | $72.88 | $71.80 | $72.76 | $72.76 | 28,426 |
2022-12-29 | $71.33 | $72.73 | $71.33 | $72.64 | $72.64 | 42,858 |
2022-12-28 | $72.36 | $72.37 | $70.56 | $70.74 | $70.74 | 35,766 |
2022-12-27 | $72.88 | $72.88 | $71.99 | $72.29 | $72.29 | 15,229 |
2022-12-23 | $72.04 | $72.69 | $71.90 | $72.59 | $72.59 | 56,299 |
2022-12-22 | $73.15 | $73.15 | $71.16 | $72.41 | $72.41 | 19,627 |
2022-12-21 | $72.49 | $73.72 | $72.49 | $73.45 | $73.45 | 10,301 |
2022-12-20 | $71.17 | $72.36 | $71.17 | $72.11 | $72.11 | 18,967 |
2022-12-19 | $72.72 | $72.72 | $71.17 | $71.28 | $71.28 | 21,096 |
2022-12-16 | $72.50 | $72.89 | $72.03 | $72.89 | $72.75 | 21,474 |
2022-12-15 | $74.11 | $74.43 | $73.15 | $73.28 | $73.14 | 22,214 |
2022-12-14 | $75.47 | $75.84 | $74.59 | $75.10 | $74.95 | 14,855 |
2022-12-13 | $76.65 | $76.65 | $74.87 | $75.38 | $75.23 | 13,799 |
2022-12-12 | $73.48 | $74.46 | $73.48 | $74.46 | $74.32 | 9,547 |
2022-12-09 | $74.15 | $74.15 | $73.06 | $73.12 | $72.98 | 21,658 |
2022-12-08 | $74.47 | $75.08 | $74.10 | $74.31 | $74.17 | 13,819 |
2022-12-07 | $74.82 | $74.82 | $73.83 | $73.87 | $73.73 | 12,787 |
2022-12-06 | $75.06 | $75.36 | $73.90 | $74.12 | $73.98 | 25,932 |
2022-12-05 | $78.06 | $78.06 | $75.23 | $75.39 | $75.24 | 16,635 |
2022-12-02 | $76.38 | $78.24 | $76.05 | $78.03 | $77.88 | 36,078 |
2022-12-01 | $78.06 | $78.06 | $77.06 | $77.20 | $77.05 | 35,911 |
2022-11-30 | $76.55 | $77.86 | $75.71 | $77.86 | $77.71 | 25,801 |
2022-11-29 | $76.25 | $76.70 | $75.98 | $75.98 | $75.83 | 18,258 |
2022-11-28 | $76.83 | $77.07 | $75.74 | $75.77 | $75.62 | 25,418 |
2022-11-25 | $76.91 | $77.78 | $76.91 | $77.48 | $77.33 | 4,197 |
2022-11-23 | $76.69 | $77.32 | $76.56 | $77.06 | $76.91 | 20,995 |
2022-11-22 | $76.07 | $77.00 | $76.07 | $77.00 | $76.85 | 17,102 |
2022-11-21 | $75.36 | $75.79 | $74.85 | $75.51 | $75.36 | 15,427 |
2022-11-18 | $75.75 | $76.13 | $75.53 | $75.94 | $75.79 | 10,334 |
2022-11-17 | $74.81 | $75.52 | $74.50 | $75.46 | $75.31 | 12,019 |
2022-11-16 | $76.57 | $76.57 | $75.85 | $75.88 | $75.73 | 17,033 |
2022-11-15 | $77.58 | $77.96 | $76.74 | $77.20 | $77.05 | 26,506 |
2022-11-14 | $76.18 | $77.51 | $76.18 | $76.28 | $76.13 | 18,476 |
2022-11-11 | $77.24 | $78.20 | $76.41 | $76.50 | $76.35 | 40,707 |
2022-11-10 | $75.96 | $76.80 | $75.35 | $76.77 | $76.62 | 51,862 |
2022-11-09 | $75.15 | $75.34 | $73.09 | $73.26 | $73.12 | 24,026 |
2022-11-08 | $75.91 | $76.47 | $75.07 | $75.81 | $75.66 | 43,317 |
2022-11-07 | $75.77 | $75.99 | $74.98 | $75.75 | $75.60 | 11,747 |
2022-11-04 | $76.03 | $76.19 | $74.37 | $75.38 | $75.23 | 30,506 |
2022-11-03 | $74.37 | $75.36 | $74.00 | $74.75 | $74.60 | 24,758 |
2022-11-02 | $77.22 | $77.30 | $74.81 | $74.83 | $74.68 | 28,765 |
2022-11-01 | $78.37 | $78.37 | $77.10 | $77.59 | $77.44 | 390,794 |
2022-10-31 | $77.11 | $77.80 | $76.85 | $77.50 | $77.35 | 19,354 |
2022-10-28 | $76.05 | $77.12 | $75.49 | $77.12 | $77.12 | 16,498 |
2022-10-27 | $76.32 | $76.62 | $75.40 | $75.48 | $75.48 | 23,435 |
2022-10-26 | $75.31 | $76.58 | $75.29 | $75.36 | $75.36 | 25,276 |
2022-10-25 | $73.67 | $75.26 | $73.67 | $75.04 | $75.04 | 39,591 |
2022-10-24 | $73.44 | $73.62 | $72.84 | $73.47 | $73.47 | 71,959 |
2022-10-21 | $71.76 | $73.43 | $71.53 | $73.30 | $73.30 | 43,478 |
2022-10-20 | $72.64 | $73.36 | $71.27 | $71.53 | $71.53 | 26,609 |
2022-10-19 | $72.75 | $72.94 | $71.84 | $72.29 | $72.29 | 7,401 |
2022-10-18 | $73.68 | $74.06 | $72.32 | $72.88 | $72.88 | 49,955 |
2022-10-17 | $71.19 | $72.07 | $71.19 | $72.02 | $72.02 | 11,015 |
2022-10-14 | $72.18 | $72.18 | $69.67 | $69.73 | $69.73 | 18,329 |
2022-10-13 | $68.72 | $71.90 | $68.72 | $71.82 | $71.82 | 12,357 |
2022-10-12 | $70.27 | $70.50 | $69.35 | $70.22 | $70.22 | 19,724 |
2022-10-11 | $70.06 | $71.22 | $69.03 | $70.20 | $70.20 | 29,702 |
2022-10-10 | $70.99 | $71.19 | $70.26 | $70.52 | $70.52 | 20,634 |
2022-10-07 | $72.13 | $72.13 | $70.67 | $70.97 | $70.97 | 17,732 |
2022-10-06 | $72.89 | $73.30 | $72.59 | $72.85 | $72.85 | 13,777 |
2022-10-05 | $72.07 | $73.05 | $71.48 | $72.87 | $72.87 | 7,822 |
2022-10-04 | $72.19 | $72.93 | $72.11 | $72.85 | $72.85 | 25,814 |
2022-10-03 | $69.49 | $71.01 | $69.18 | $70.56 | $70.56 | 26,040 |
2022-09-30 | $68.00 | $69.63 | $67.86 | $68.50 | $68.50 | 9,065 |
2022-09-29 | $68.76 | $68.76 | $67.26 | $68.32 | $68.32 | 9,525 |
2022-09-28 | $67.34 | $69.81 | $67.30 | $69.51 | $69.51 | 71,804 |
2022-09-27 | $66.89 | $67.13 | $66.24 | $66.89 | $66.89 | 6,670 |
2022-09-26 | $66.54 | $67.54 | $65.79 | $65.96 | $65.96 | 17,728 |
2022-09-23 | $68.16 | $68.16 | $66.39 | $66.96 | $66.96 | 15,076 |
2022-09-22 | $71.29 | $71.29 | $69.42 | $69.68 | $69.68 | 99,223 |
2022-09-21 | $73.07 | $73.07 | $70.95 | $70.95 | $70.95 | 8,274 |
2022-09-20 | $72.66 | $72.66 | $71.79 | $72.32 | $72.32 | 12,616 |
2022-09-19 | $71.47 | $73.48 | $71.47 | $73.37 | $73.37 | 94,468 |
2022-09-16 | $73.40 | $73.41 | $72.15 | $72.94 | $72.94 | 23,337 |
2022-09-15 | $74.92 | $75.52 | $74.09 | $74.32 | $74.32 | 8,248 |
2022-09-14 | $75.23 | $76.05 | $74.86 | $75.56 | $75.56 | 18,055 |
2022-09-13 | $75.65 | $76.31 | $74.66 | $74.85 | $74.85 | 10,512 |
2022-09-12 | $77.16 | $77.49 | $76.73 | $77.35 | $77.35 | 21,796 |
2022-09-09 | $75.79 | $76.49 | $75.79 | $76.41 | $76.41 | 11,610 |
2022-09-08 | $74.40 | $74.84 | $74.03 | $74.80 | $74.80 | 11,133 |
2022-09-07 | $73.47 | $74.74 | $73.36 | $74.74 | $74.74 | 14,134 |
2022-09-06 | $75.23 | $75.23 | $73.85 | $73.91 | $73.91 | 26,802 |
2022-09-02 | $75.97 | $75.97 | $74.42 | $74.65 | $74.65 | 25,485 |
2022-09-01 | $75.28 | $75.28 | $73.83 | $74.53 | $74.53 | 34,972 |
2022-08-31 | $76.34 | $76.71 | $76.04 | $76.29 | $76.29 | 5,942 |
2022-08-30 | $78.98 | $78.98 | $76.22 | $76.59 | $76.59 | 28,116 |
2022-08-29 | $78.61 | $79.72 | $78.55 | $78.89 | $78.89 | 11,492 |
2022-08-26 | $81.42 | $81.42 | $79.31 | $79.31 | $79.31 | 37,978 |
2022-08-25 | $80.76 | $81.44 | $80.46 | $81.39 | $81.39 | 62,146 |
2022-08-24 | $79.83 | $80.40 | $79.66 | $80.29 | $80.29 | 80,473 |
2022-08-23 | $79.44 | $80.43 | $79.44 | $79.78 | $79.78 | 13,295 |
2022-08-22 | $78.75 | $79.29 | $78.51 | $78.91 | $78.91 | 12,806 |
2022-08-19 | $80.09 | $80.13 | $79.66 | $79.86 | $79.86 | 13,896 |
2022-08-18 | $80.18 | $81.00 | $80.18 | $80.92 | $80.92 | 14,562 |
2022-08-17 | $78.74 | $79.56 | $78.61 | $79.21 | $79.21 | 9,981 |
2022-08-16 | $79.73 | $79.90 | $79.22 | $79.54 | $79.54 | 13,067 |
2022-08-15 | $78.12 | $79.55 | $78.12 | $79.51 | $79.51 | 21,058 |
2022-08-12 | $78.68 | $79.85 | $78.18 | $79.85 | $79.85 | 14,711 |
2022-08-11 | $78.72 | $78.87 | $78.10 | $78.38 | $78.38 | 77,156 |
2022-08-10 | $76.77 | $77.41 | $76.49 | $77.34 | $77.34 | 17,681 |
2022-08-09 | $75.76 | $75.90 | $75.03 | $75.29 | $75.29 | 23,903 |
2022-08-08 | $75.58 | $76.22 | $75.52 | $75.70 | $75.70 | 20,461 |
2022-08-05 | $73.44 | $75.38 | $73.44 | $75.22 | $75.22 | 34,696 |
2022-08-04 | $74.30 | $74.74 | $74.17 | $74.28 | $74.28 | 20,354 |
2022-08-03 | $75.73 | $75.73 | $74.53 | $75.10 | $75.10 | 25,738 |
2022-08-02 | $74.85 | $75.83 | $74.46 | $75.19 | $75.19 | 11,932 |
2022-08-01 | $74.66 | $75.78 | $74.12 | $75.41 | $75.41 | 14,497 |
2022-07-29 | $74.84 | $75.66 | $74.68 | $75.61 | $75.61 | 47,968 |
2022-07-28 | $73.51 | $74.56 | $73.51 | $74.50 | $74.50 | 6,534 |
2022-07-27 | $71.90 | $73.97 | $71.80 | $73.85 | $73.85 | 11,202 |
2022-07-26 | $71.96 | $71.96 | $71.32 | $71.67 | $71.67 | 19,593 |
2022-07-25 | $70.43 | $71.62 | $70.43 | $71.62 | $71.62 | 13,380 |
2022-07-22 | $71.54 | $71.60 | $69.57 | $69.81 | $69.81 | 26,581 |
2022-07-21 | $71.11 | $71.18 | $69.72 | $71.13 | $71.13 | 26,603 |
2022-07-20 | $70.56 | $71.77 | $70.40 | $71.72 | $71.72 | 162,876 |
2022-07-19 | $68.86 | $70.71 | $68.86 | $70.67 | $70.67 | 75,846 |
2022-07-18 | $68.79 | $69.50 | $68.00 | $68.13 | $68.13 | 45,622 |
2022-07-15 | $67.27 | $67.79 | $66.28 | $67.67 | $67.67 | 59,386 |
2022-07-14 | $65.81 | $66.33 | $65.06 | $66.31 | $66.31 | 38,346 |
2022-07-13 | $65.98 | $67.69 | $65.98 | $67.34 | $67.34 | 26,110 |
2022-07-12 | $66.94 | $67.53 | $66.49 | $66.89 | $66.89 | 22,249 |
2022-07-11 | $67.87 | $67.95 | $67.24 | $67.50 | $67.50 | 34,500 |
2022-07-08 | $67.79 | $68.99 | $67.79 | $68.64 | $68.64 | 34,775 |
2022-07-07 | $66.92 | $68.63 | $66.92 | $68.41 | $68.41 | 48,010 |
2022-07-06 | $66.56 | $67.14 | $64.87 | $65.97 | $65.97 | 34,799 |
2022-07-05 | $66.84 | $66.93 | $65.58 | $66.84 | $66.84 | 57,419 |
2022-07-01 | $67.98 | $68.26 | $66.22 | $68.05 | $68.05 | 31,552 |
2022-06-30 | $67.70 | $68.85 | $67.11 | $67.91 | $67.91 | 27,408 |
2022-06-29 | $71.01 | $71.01 | $68.42 | $68.79 | $68.79 | 33,094 |
2022-06-28 | $72.41 | $72.54 | $70.34 | $70.67 | $70.67 | 35,630 |
2022-06-27 | $70.46 | $71.55 | $70.34 | $71.21 | $71.21 | 43,443 |
2022-06-24 | $68.85 | $70.51 | $68.85 | $69.97 | $69.97 | 33,933 |
2022-06-23 | $69.37 | $69.37 | $66.93 | $67.98 | $67.98 | 30,416 |
2022-06-22 | $69.19 | $70.00 | $68.61 | $69.05 | $69.05 | 37,881 |
2022-06-21 | $71.25 | $72.20 | $70.68 | $70.99 | $70.99 | 33,555 |
2022-06-17 | $70.70 | $71.73 | $69.39 | $69.83 | $69.70 | 21,636 |
2022-06-16 | $72.43 | $72.43 | $70.18 | $70.57 | $70.44 | 78,593 |
2022-06-15 | $74.72 | $75.36 | $73.95 | $74.78 | $74.64 | 26,316 |
2022-06-14 | $74.59 | $74.74 | $73.22 | $73.98 | $73.84 | 20,172 |
2022-06-13 | $76.15 | $76.15 | $73.39 | $73.70 | $73.56 | 135,810 |
2022-06-10 | $79.23 | $79.91 | $77.91 | $78.68 | $78.53 | 15,753 |
2022-06-09 | $81.33 | $82.20 | $80.74 | $80.81 | $80.66 | 25,155 |
2022-06-08 | $83.88 | $84.10 | $82.37 | $82.87 | $82.72 | 13,614 |
2022-06-07 | $81.74 | $84.20 | $81.74 | $84.20 | $84.04 | 8,252 |
2022-06-06 | $83.07 | $83.07 | $82.12 | $82.59 | $82.44 | 13,244 |
2022-06-03 | $81.84 | $82.34 | $81.46 | $82.28 | $82.13 | 30,816 |
2022-06-02 | $81.19 | $82.52 | $80.71 | $82.42 | $82.27 | 15,453 |
2022-06-01 | $80.86 | $81.15 | $79.21 | $80.68 | $80.53 | 17,709 |
2022-05-31 | $81.50 | $81.50 | $79.73 | $80.32 | $80.17 | 25,981 |
2022-05-27 | $79.84 | $81.56 | $79.84 | $81.45 | $81.30 | 15,593 |
2022-05-26 | $77.84 | $79.88 | $77.84 | $79.45 | $79.30 | 33,058 |
2022-05-25 | $74.74 | $77.53 | $74.74 | $77.26 | $77.12 | 64,356 |
2022-05-24 | $75.51 | $75.54 | $73.49 | $74.96 | $74.82 | 36,137 |
2022-05-23 | $75.72 | $76.53 | $74.72 | $76.24 | $76.10 | 18,988 |
2022-05-20 | $76.27 | $76.27 | $73.02 | $74.50 | $74.36 | 19,219 |
2022-05-19 | $74.62 | $76.43 | $74.29 | $75.28 | $75.14 | 30,963 |
2022-05-18 | $77.95 | $77.95 | $74.83 | $75.43 | $75.29 | 10,522 |
2022-05-17 | $78.24 | $78.90 | $77.51 | $78.90 | $78.75 | 40,932 |
2022-05-16 | $76.16 | $77.36 | $75.91 | $76.66 | $76.52 | 28,154 |
2022-05-13 | $74.62 | $76.69 | $74.62 | $76.08 | $75.94 | 38,106 |
2022-05-12 | $72.37 | $73.88 | $71.74 | $73.18 | $73.04 | 79,701 |
2022-05-11 | $74.25 | $76.35 | $72.79 | $72.87 | $72.73 | 59,489 |
2022-05-10 | $75.64 | $75.64 | $72.35 | $73.95 | $73.81 | 45,625 |
2022-05-09 | $77.74 | $77.74 | $73.96 | $74.33 | $74.19 | 33,021 |
2022-05-06 | $79.76 | $80.08 | $78.02 | $79.12 | $78.97 | 23,101 |
2022-05-05 | $82.22 | $82.22 | $78.87 | $79.74 | $79.59 | 32,151 |
2022-05-04 | $81.80 | $82.95 | $79.71 | $82.91 | $82.76 | 294,077 |
2022-05-03 | $79.47 | $81.52 | $79.47 | $81.30 | $81.15 | 17,292 |
2022-05-02 | $78.69 | $79.46 | $77.34 | $79.24 | $79.09 | 23,275 |
2022-04-29 | $81.35 | $81.82 | $79.03 | $79.15 | $79.00 | 24,648 |
2022-04-28 | $80.11 | $81.76 | $78.59 | $81.24 | $81.09 | 19,760 |
2022-04-27 | $79.36 | $80.22 | $78.91 | $79.53 | $79.38 | 51,032 |
2022-04-26 | $80.61 | $80.61 | $78.95 | $79.01 | $78.86 | 20,460 |
2022-04-25 | $79.89 | $81.11 | $78.35 | $80.92 | $80.77 | 58,132 |
2022-04-22 | $83.47 | $84.18 | $80.97 | $81.17 | $81.02 | 15,271 |
2022-04-21 | $88.12 | $88.12 | $83.90 | $84.19 | $84.03 | 14,992 |
2022-04-20 | $86.93 | $87.47 | $86.38 | $87.08 | $86.92 | 15,625 |
2022-04-19 | $85.51 | $86.53 | $85.49 | $86.32 | $86.16 | 20,681 |
2022-04-18 | $85.43 | $85.86 | $84.94 | $85.27 | $85.11 | 28,707 |
2022-04-14 | $85.78 | $85.87 | $85.10 | $85.14 | $84.98 | 22,570 |
2022-04-13 | $83.78 | $85.43 | $83.48 | $85.26 | $85.10 | 13,378 |
2022-04-12 | $83.36 | $84.53 | $82.86 | $83.19 | $83.04 | 50,741 |
2022-04-11 | $82.52 | $82.78 | $81.70 | $81.85 | $81.70 | 57,234 |
2022-04-08 | $82.55 | $83.43 | $82.13 | $82.79 | $82.64 | 16,825 |
2022-04-07 | $82.50 | $83.15 | $81.15 | $82.45 | $82.30 | 38,777 |
2022-04-06 | $82.71 | $83.22 | $82.04 | $82.28 | $82.13 | 30,328 |
2022-04-05 | $85.60 | $86.37 | $83.19 | $83.44 | $83.28 | 21,458 |
2022-04-04 | $86.19 | $86.19 | $85.03 | $85.51 | $85.35 | 20,214 |
2022-04-01 | $85.33 | $85.92 | $85.17 | $85.84 | $85.68 | 10,728 |
2022-03-31 | $85.40 | $86.30 | $84.66 | $84.66 | $84.50 | 30,441 |
2022-03-30 | $87.48 | $87.52 | $85.38 | $85.76 | $85.60 | 23,433 |
2022-03-29 | $85.92 | $87.44 | $85.92 | $87.23 | $87.07 | 16,893 |
2022-03-28 | $85.72 | $85.72 | $84.64 | $85.65 | $85.49 | 44,573 |
2022-03-25 | $86.53 | $86.53 | $85.85 | $86.46 | $86.30 | 18,958 |
2022-03-24 | $85.91 | $86.43 | $85.57 | $86.43 | $86.27 | 21,969 |
2022-03-23 | $86.13 | $86.52 | $85.42 | $85.44 | $85.28 | 38,559 |
2022-03-22 | $86.35 | $86.75 | $85.77 | $86.47 | $86.31 | 33,177 |
2022-03-21 | $87.05 | $87.05 | $85.23 | $85.80 | $85.64 | 24,234 |
2022-03-18 | $84.84 | $86.37 | $84.84 | $86.37 | $86.15 | 11,237 |
2022-03-17 | $84.16 | $85.38 | $84.16 | $85.38 | $85.16 | 292,347 |
2022-03-16 | $82.11 | $83.54 | $81.96 | $83.54 | $83.32 | 18,291 |
2022-03-15 | $80.06 | $81.27 | $79.70 | $81.14 | $80.93 | 16,704 |
2022-03-14 | $82.20 | $82.20 | $79.52 | $79.91 | $79.70 | 23,623 |
2022-03-11 | $83.74 | $84.01 | $82.06 | $82.10 | $81.89 | 18,826 |
2022-03-10 | $81.99 | $83.46 | $81.98 | $83.37 | $83.16 | 15,832 |
2022-03-09 | $81.71 | $83.15 | $81.66 | $82.80 | $82.59 | 292,412 |
2022-03-08 | $80.41 | $82.07 | $79.94 | $80.62 | $80.41 | 19,797 |
2022-03-07 | $82.55 | $82.92 | $80.01 | $80.08 | $79.87 | 18,417 |
2022-03-04 | $82.67 | $82.69 | $81.23 | $82.19 | $81.98 | 13,206 |
2022-03-03 | $84.21 | $84.21 | $82.58 | $83.21 | $83.00 | 290,167 |
2022-03-02 | $82.49 | $84.14 | $82.49 | $83.89 | $83.67 | 48,515 |
2022-03-01 | $82.51 | $82.51 | $80.62 | $81.18 | $80.97 | 26,897 |
2022-02-28 | $80.90 | $82.63 | $80.90 | $82.50 | $82.29 | 20,511 |
2022-02-25 | $80.28 | $81.64 | $79.97 | $81.59 | $81.38 | 39,664 |
2022-02-24 | $75.56 | $79.94 | $75.56 | $79.75 | $79.54 | 38,731 |
2022-02-23 | $79.76 | $80.21 | $77.59 | $77.71 | $77.51 | 33,536 |
2022-02-22 | $80.35 | $80.65 | $78.31 | $79.05 | $78.85 | 39,973 |
2022-02-18 | $80.70 | $81.50 | $80.10 | $80.42 | $80.21 | 64,606 |
2022-02-17 | $82.55 | $82.62 | $80.96 | $81.00 | $80.79 | 46,160 |
2022-02-16 | $82.56 | $83.48 | $82.56 | $83.11 | $82.90 | 71,514 |
2022-02-15 | $81.24 | $82.91 | $81.24 | $82.88 | $82.67 | 320,697 |
2022-02-14 | $81.16 | $81.53 | $80.20 | $80.55 | $80.34 | 60,152 |
2022-02-11 | $82.37 | $82.83 | $80.60 | $81.20 | $80.99 | 57,926 |
2022-02-10 | $81.06 | $83.70 | $81.03 | $81.60 | $81.39 | 63,732 |
2022-02-09 | $81.40 | $82.65 | $81.40 | $82.59 | $82.38 | 31,701 |
2022-02-08 | $79.60 | $80.84 | $79.21 | $80.74 | $80.53 | 85,644 |
2022-02-07 | $79.18 | $80.04 | $78.96 | $79.31 | $79.11 | 91,489 |
2022-02-04 | $78.82 | $79.60 | $77.85 | $79.07 | $78.87 | 55,528 |
2022-02-03 | $79.05 | $80.02 | $78.70 | $78.76 | $78.56 | 93,150 |
2022-02-02 | $81.01 | $81.01 | $79.00 | $80.11 | $79.90 | 48,580 |
2022-02-01 | $79.64 | $80.70 | $78.21 | $80.63 | $80.42 | 141,988 |
2022-01-31 | $76.88 | $79.49 | $76.68 | $79.48 | $79.28 | 38,358 |
2022-01-28 | $75.92 | $77.21 | $74.33 | $77.14 | $76.94 | 108,504 |
2022-01-27 | $78.33 | $79.04 | $75.11 | $75.50 | $75.31 | 49,214 |
2022-01-26 | $79.62 | $80.28 | $76.34 | $77.18 | $76.98 | 30,998 |
2022-01-25 | $77.29 | $79.00 | $75.91 | $78.11 | $77.91 | 40,976 |
2022-01-24 | $75.22 | $79.07 | $74.30 | $78.78 | $78.58 | 79,218 |
2022-01-21 | $77.98 | $79.51 | $76.90 | $77.03 | $76.83 | 112,919 |
2022-01-20 | $80.97 | $82.16 | $78.48 | $78.63 | $78.43 | 92,089 |
2022-01-19 | $82.75 | $83.23 | $80.57 | $80.58 | $80.37 | 392,053 |
2022-01-18 | $84.63 | $84.63 | $82.45 | $82.47 | $82.26 | 76,974 |
2022-01-14 | $84.65 | $85.50 | $83.99 | $85.32 | $85.10 | 64,080 |
2022-01-13 | $86.69 | $87.26 | $85.12 | $85.53 | $85.31 | 40,577 |
2022-01-12 | $87.20 | $87.20 | $85.72 | $86.24 | $86.02 | 62,666 |
2022-01-11 | $84.86 | $86.23 | $83.87 | $86.22 | $86.00 | 22,365 |
2022-01-10 | $84.89 | $84.89 | $83.24 | $84.71 | $84.49 | 28,061 |
2022-01-07 | $87.84 | $87.95 | $85.71 | $85.71 | $85.49 | 37,067 |
2022-01-06 | $87.53 | $88.30 | $86.51 | $87.76 | $87.53 | 28,943 |
2022-01-05 | $90.45 | $90.93 | $87.10 | $87.22 | $87.00 | 39,414 |
2022-01-04 | $90.34 | $91.26 | $90.26 | $90.52 | $90.29 | 50,916 |
2022-01-03 | $90.67 | $91.50 | $89.73 | $90.19 | $89.96 | 54,980 |
2021-12-31 | $89.61 | $90.25 | $89.61 | $90.01 | $89.78 | 7,672 |
2021-12-30 | $90.10 | $90.84 | $89.65 | $89.72 | $89.49 | 12,984 |
2021-12-29 | $89.53 | $90.29 | $89.36 | $90.01 | $89.78 | 24,189 |
2021-12-28 | $91.02 | $91.23 | $89.49 | $89.52 | $89.29 | 25,626 |
2021-12-27 | $89.29 | $91.03 | $89.10 | $91.03 | $90.80 | 18,792 |
2021-12-23 | $89.04 | $89.49 | $88.79 | $89.23 | $89.00 | 42,212 |
2021-12-22 | $87.11 | $88.58 | $86.98 | $88.53 | $88.30 | 23,687 |
2021-12-21 | $84.94 | $87.34 | $84.94 | $87.28 | $87.06 | 22,660 |
2021-12-20 | $83.79 | $84.08 | $82.31 | $83.80 | $83.58 | 571,468 |
2021-12-17 | $84.18 | $85.92 | $83.12 | $85.47 | $85.18 | 143,123 |
2021-12-16 | $87.38 | $87.92 | $84.52 | $84.70 | $84.41 | 17,831 |
2021-12-15 | $85.31 | $87.27 | $83.64 | $87.01 | $86.71 | 39,811 |
2021-12-14 | $85.79 | $87.10 | $85.41 | $85.50 | $85.21 | 65,652 |
2021-12-13 | $89.21 | $89.21 | $86.87 | $86.87 | $86.57 | 67,769 |
2021-12-10 | $90.39 | $90.50 | $88.38 | $89.47 | $89.16 | 12,199 |
2021-12-09 | $90.76 | $91.23 | $89.36 | $89.36 | $89.05 | 17,076 |
2021-12-08 | $91.03 | $91.92 | $90.43 | $91.47 | $91.16 | 21,474 |
2021-12-07 | $89.06 | $91.45 | $89.06 | $90.61 | $90.30 | 26,703 |
2021-12-06 | $86.81 | $88.33 | $85.33 | $87.47 | $87.17 | 107,380 |
2021-12-03 | $89.37 | $89.52 | $85.26 | $86.16 | $85.87 | 102,208 |
2021-12-02 | $86.70 | $88.76 | $86.31 | $88.41 | $88.11 | 207,767 |
2021-12-01 | $90.68 | $91.28 | $86.46 | $86.46 | $86.16 | 192,444 |
2021-11-30 | $90.07 | $90.81 | $87.76 | $89.08 | $88.78 | 63,184 |
2021-11-29 | $93.12 | $93.21 | $90.74 | $91.34 | $91.03 | 69,993 |
2021-11-26 | $91.60 | $91.63 | $89.40 | $91.18 | $90.87 | 121,486 |
2021-11-24 | $93.27 | $94.86 | $93.27 | $94.77 | $94.45 | 16,151 |
2021-11-23 | $94.28 | $94.74 | $92.97 | $94.14 | $93.82 | 77,233 |
2021-11-22 | $95.45 | $96.36 | $94.12 | $94.12 | $93.80 | 165,126 |
2021-11-19 | $95.29 | $95.72 | $94.75 | $94.87 | $94.55 | 14,376 |
2021-11-18 | $97.02 | $97.13 | $95.33 | $96.16 | $95.83 | 35,892 |
2021-11-17 | $97.82 | $97.87 | $96.55 | $96.59 | $96.26 | 29,069 |
2021-11-16 | $97.65 | $98.23 | $97.00 | $98.20 | $97.86 | 21,382 |
2021-11-15 | $99.13 | $99.13 | $97.29 | $97.68 | $97.35 | 32,023 |
2021-11-12 | $98.36 | $98.60 | $97.94 | $98.50 | $98.16 | 94,776 |
2021-11-11 | $97.59 | $98.66 | $97.58 | $98.10 | $97.76 | 26,141 |
2021-11-10 | $98.54 | $98.94 | $96.12 | $96.83 | $96.50 | 23,973 |
2021-11-09 | $100.06 | $100.06 | $98.10 | $99.12 | $98.78 | 140,840 |
2021-11-08 | $100.21 | $100.69 | $99.65 | $99.82 | $99.48 | 61,501 |
2021-11-05 | $98.95 | $99.78 | $98.77 | $99.37 | $99.03 | 68,822 |
2021-11-04 | $98.61 | $98.95 | $97.31 | $97.98 | $97.65 | 71,969 |
2021-11-03 | $95.82 | $98.08 | $95.82 | $97.83 | $97.50 | 60,455 |
2021-11-02 | $96.32 | $96.45 | $95.63 | $96.17 | $95.84 | 147,913 |
2021-11-01 | $94.42 | $96.60 | $94.42 | $96.56 | $96.23 | 116,009 |
2021-10-29 | $93.11 | $94.14 | $93.01 | $94.03 | $93.71 | 10,285 |
2021-10-28 | $91.95 | $93.20 | $91.95 | $93.18 | $92.86 | 60,341 |
2021-10-27 | $92.78 | $92.79 | $91.03 | $91.17 | $90.86 | 18,728 |
2021-10-26 | $93.78 | $93.88 | $92.80 | $93.10 | $92.78 | 37,453 |
2021-10-25 | $92.77 | $93.82 | $92.59 | $93.49 | $93.17 | 27,777 |
2021-10-22 | $92.17 | $92.31 | $90.91 | $92.30 | $91.98 | 66,608 |
2021-10-21 | $91.90 | $92.83 | $91.35 | $92.06 | $91.75 | 40,488 |
2021-10-20 | $91.32 | $92.44 | $91.24 | $92.16 | $91.85 | 48,501 |
2021-10-19 | $92.31 | $92.42 | $91.45 | $91.70 | $91.39 | 30,893 |
2021-10-18 | $91.33 | $91.98 | $91.23 | $91.63 | $91.32 | 28,993 |
2021-10-15 | $92.80 | $93.00 | $91.20 | $91.24 | $90.93 | 28,933 |
2021-10-14 | $91.96 | $92.03 | $91.38 | $91.62 | $91.31 | 89,386 |
2021-10-13 | $90.90 | $90.99 | $89.79 | $90.70 | $90.39 | 14,326 |
2021-10-12 | $90.45 | $91.21 | $90.16 | $90.67 | $90.36 | 58,333 |
2021-10-11 | $90.85 | $91.70 | $90.08 | $90.11 | $89.80 | 11,157 |
2021-10-08 | $91.45 | $91.65 | $90.52 | $90.64 | $90.33 | 22,606 |
2021-10-07 | $90.08 | $91.56 | $90.08 | $91.14 | $90.83 | 26,640 |
2021-10-06 | $89.15 | $89.67 | $88.08 | $89.29 | $88.99 | 16,876 |
2021-10-05 | $90.40 | $91.09 | $89.71 | $90.28 | $89.97 | 89,289 |
2021-10-04 | $89.93 | $90.11 | $89.26 | $89.66 | $89.35 | 139,955 |
2021-10-01 | $88.47 | $90.20 | $87.69 | $89.69 | $89.38 | 323,384 |
2021-09-30 | $88.51 | $88.55 | $87.30 | $87.84 | $87.54 | 151,042 |
2021-09-29 | $89.08 | $89.08 | $87.75 | $88.36 | $88.06 | 31,819 |
2021-09-28 | $90.23 | $90.45 | $88.37 | $88.42 | $88.11 | 56,891 |
2021-09-27 | $89.02 | $91.05 | $89.02 | $90.64 | $90.33 | 343,676 |
2021-09-24 | $88.32 | $89.28 | $88.32 | $88.52 | $88.22 | 37,568 |
2021-09-23 | $87.66 | $89.37 | $87.66 | $89.21 | $88.90 | 73,774 |
2021-09-22 | $85.65 | $87.65 | $85.65 | $86.95 | $86.65 | 20,726 |
2021-09-21 | $85.26 | $85.26 | $84.10 | $84.68 | $84.39 | 12,993 |
2021-09-20 | $84.65 | $85.47 | $83.20 | $84.27 | $83.98 | 17,405 |
2021-09-17 | $87.92 | $88.14 | $86.82 | $87.45 | $87.12 | 7,497 |
2021-09-16 | $87.29 | $87.64 | $86.92 | $87.57 | $87.24 | 6,587 |
2021-09-15 | $86.02 | $87.45 | $86.00 | $87.45 | $87.12 | 139,798 |
2021-09-14 | $87.90 | $87.90 | $85.43 | $85.62 | $85.30 | 14,942 |
2021-09-13 | $87.50 | $87.50 | $86.21 | $87.11 | $86.78 | 8,245 |
2021-09-10 | $87.89 | $87.89 | $86.70 | $86.70 | $86.37 | 9,239 |
2021-09-09 | $86.35 | $87.88 | $86.30 | $87.22 | $86.89 | 32,144 |
2021-09-08 | $87.77 | $87.84 | $86.27 | $86.58 | $86.26 | 12,470 |
2021-09-07 | $88.32 | $89.10 | $87.95 | $88.03 | $87.70 | 28,568 |
2021-09-03 | $88.72 | $88.85 | $87.99 | $88.29 | $87.96 | 26,484 |
2021-09-02 | $88.19 | $89.36 | $88.03 | $88.89 | $88.56 | 13,838 |
2021-09-01 | $87.56 | $87.89 | $86.79 | $87.65 | $87.32 | 17,173 |
2021-08-31 | $86.99 | $87.33 | $86.00 | $87.04 | $86.72 | 10,810 |
2021-08-30 | $88.10 | $88.10 | $86.74 | $86.77 | $86.44 | 15,434 |
2021-08-27 | $85.13 | $87.97 | $85.13 | $87.67 | $87.34 | 34,061 |
2021-08-26 | $85.97 | $85.97 | $84.51 | $84.87 | $84.55 | 16,536 |
2021-08-25 | $85.93 | $86.60 | $85.91 | $86.01 | $85.69 | 14,698 |
2021-08-24 | $84.51 | $85.67 | $84.51 | $85.61 | $85.29 | 14,070 |
2021-08-23 | $82.70 | $83.85 | $82.70 | $83.77 | $83.46 | 32,878 |
2021-08-20 | $79.80 | $81.52 | $79.80 | $81.49 | $81.18 | 11,235 |
2021-08-19 | $79.99 | $80.88 | $79.40 | $79.86 | $79.56 | 57,544 |
2021-08-18 | $81.93 | $83.08 | $81.28 | $81.35 | $81.04 | 16,007 |
2021-08-17 | $82.82 | $83.07 | $80.85 | $82.03 | $81.72 | 16,483 |
2021-08-16 | $83.87 | $84.37 | $83.02 | $83.68 | $83.37 | 9,282 |
2021-08-13 | $85.94 | $85.94 | $84.53 | $84.66 | $84.34 | 8,472 |
2021-08-12 | $86.00 | $86.13 | $85.19 | $85.94 | $85.62 | 12,561 |
2021-08-11 | $86.26 | $86.26 | $84.71 | $85.95 | $85.63 | 13,813 |
2021-08-10 | $85.81 | $86.53 | $85.51 | $86.25 | $85.93 | 12,026 |
2021-08-09 | $85.37 | $85.68 | $84.76 | $85.48 | $85.16 | 15,914 |
2021-08-06 | $85.12 | $85.97 | $84.85 | $85.52 | $85.20 | 17,842 |
2021-08-05 | $82.64 | $84.61 | $82.64 | $84.47 | $84.15 | 11,704 |
2021-08-04 | $83.69 | $84.13 | $82.23 | $82.23 | $81.92 | 23,496 |
2021-08-03 | $84.63 | $84.74 | $82.74 | $84.52 | $84.20 | 40,828 |
2021-08-02 | $85.16 | $86.81 | $84.47 | $84.47 | $84.15 | 39,686 |
2021-07-30 | $85.28 | $86.11 | $84.37 | $84.65 | $84.33 | 13,234 |
2021-07-29 | $86.00 | $86.64 | $85.44 | $85.96 | $85.64 | 9,931 |
2021-07-28 | $84.21 | $85.59 | $83.32 | $85.47 | $85.15 | 23,380 |
2021-07-27 | $85.08 | $85.08 | $82.62 | $83.54 | $83.23 | 58,032 |
2021-07-26 | $84.76 | $86.40 | $84.76 | $85.42 | $85.09 | 8,172 |
2021-07-23 | $85.31 | $85.31 | $83.85 | $84.62 | $84.30 | 12,698 |
2021-07-22 | $85.89 | $85.89 | $83.93 | $84.56 | $84.24 | 47,356 |
2021-07-21 | $84.02 | $86.08 | $84.00 | $85.94 | $85.62 | 21,288 |
2021-07-20 | $80.20 | $83.60 | $80.20 | $83.22 | $82.91 | 186,103 |
2021-07-19 | $79.43 | $81.04 | $78.61 | $79.63 | $79.33 | 47,782 |
2021-07-16 | $84.50 | $84.50 | $81.55 | $81.55 | $81.24 | 13,276 |
2021-07-15 | $84.42 | $84.94 | $82.57 | $83.58 | $83.27 | 51,109 |
2021-07-14 | $88.13 | $88.29 | $84.92 | $85.07 | $84.75 | 63,943 |
2021-07-13 | $88.73 | $88.73 | $87.45 | $87.56 | $87.23 | 7,321 |
2021-07-12 | $88.51 | $89.14 | $87.85 | $89.05 | $88.71 | 13,736 |
2021-07-09 | $87.15 | $88.43 | $86.68 | $88.35 | $88.02 | 25,978 |
2021-07-08 | $84.12 | $86.84 | $83.68 | $86.00 | $85.68 | 18,367 |
2021-07-07 | $87.98 | $88.43 | $85.55 | $86.41 | $86.09 | 28,662 |
2021-07-06 | $89.95 | $89.95 | $87.30 | $87.94 | $87.61 | 20,872 |
2021-07-02 | $91.57 | $91.57 | $89.76 | $89.81 | $89.47 | 11,771 |
2021-07-01 | $90.31 | $91.15 | $90.08 | $91.06 | $90.72 | 79,116 |
2021-06-30 | $88.60 | $89.79 | $88.59 | $89.79 | $89.45 | 14,659 |
2021-06-29 | $90.13 | $90.13 | $88.56 | $89.02 | $88.69 | 60,027 |
2021-06-28 | $90.11 | $90.11 | $88.45 | $89.34 | $89.00 | 21,978 |
2021-06-25 | $90.24 | $90.41 | $89.39 | $89.39 | $89.05 | 10,431 |
2021-06-24 | $89.50 | $89.73 | $88.70 | $89.71 | $89.37 | 11,542 |
2021-06-23 | $87.98 | $89.01 | $87.98 | $88.65 | $88.32 | 7,341 |
2021-06-22 | $86.90 | $87.63 | $85.85 | $87.53 | $87.20 | 19,853 |
2021-06-21 | $85.30 | $87.46 | $85.30 | $87.23 | $86.90 | 25,261 |
2021-06-18 | $85.27 | $85.66 | $83.96 | $84.64 | $84.28 | 16,465 |
2021-06-17 | $87.84 | $87.84 | $85.01 | $86.41 | $86.05 | 8,654 |
2021-06-16 | $87.66 | $88.42 | $87.09 | $88.20 | $87.83 | 11,986 |
2021-06-15 | $88.48 | $88.48 | $86.76 | $87.78 | $87.41 | 10,522 |
2021-06-14 | $88.94 | $89.54 | $88.07 | $88.40 | $88.03 | 11,261 |
2021-06-11 | $88.40 | $88.73 | $88.19 | $88.55 | $88.18 | 16,316 |
2021-06-10 | $90.28 | $90.28 | $88.11 | $88.21 | $87.84 | 10,123 |
2021-06-09 | $91.04 | $91.04 | $89.61 | $89.68 | $89.30 | 9,124 |
2021-06-08 | $90.28 | $90.98 | $89.51 | $90.57 | $90.19 | 30,123 |
2021-06-07 | $88.65 | $90.10 | $88.65 | $89.92 | $89.54 | 31,382 |
2021-06-04 | $88.38 | $88.38 | $87.11 | $87.98 | $87.61 | 17,659 |
2021-06-03 | $87.83 | $88.20 | $86.65 | $87.43 | $87.06 | 10,088 |
2021-06-02 | $88.90 | $89.14 | $87.74 | $88.65 | $88.28 | 83,971 |
2021-06-01 | $88.20 | $88.93 | $87.71 | $88.93 | $88.55 | 197,216 |
2021-05-28 | $88.12 | $88.12 | $86.83 | $87.08 | $86.71 | 14,090 |
2021-05-27 | $86.88 | $87.90 | $86.41 | $87.77 | $87.40 | 14,245 |
2021-05-26 | $83.97 | $86.35 | $83.58 | $86.17 | $85.81 | 10,662 |
2021-05-25 | $84.72 | $85.82 | $83.42 | $83.42 | $83.07 | 8,007 |
2021-05-24 | $84.04 | $84.59 | $83.13 | $84.28 | $83.92 | 14,336 |
2021-05-21 | $84.09 | $84.62 | $83.29 | $83.31 | $82.96 | 21,318 |
2021-05-20 | $82.99 | $83.35 | $81.88 | $83.21 | $82.86 | 16,559 |
2021-05-19 | $81.30 | $82.45 | $80.79 | $82.45 | $82.10 | 14,136 |
2021-05-18 | $84.54 | $85.21 | $83.75 | $83.75 | $83.40 | 10,222 |
2021-05-17 | $82.57 | $84.31 | $82.00 | $84.31 | $83.95 | 12,096 |
2021-05-14 | $81.14 | $83.15 | $81.06 | $83.15 | $82.80 | 16,378 |
2021-05-13 | $79.74 | $81.97 | $78.00 | $79.60 | $79.26 | 28,173 |
2021-05-12 | $82.08 | $82.56 | $78.88 | $79.13 | $78.80 | 57,970 |
2021-05-11 | $80.11 | $83.18 | $80.11 | $83.13 | $82.78 | 21,110 |
2021-05-10 | $86.03 | $86.03 | $83.25 | $83.42 | $83.07 | 25,031 |
2021-05-07 | $84.72 | $86.38 | $84.72 | $86.31 | $85.95 | 31,974 |
2021-05-06 | $85.18 | $85.18 | $82.90 | $84.22 | $83.86 | 21,409 |
2021-05-05 | $85.62 | $86.02 | $84.97 | $85.17 | $84.81 | 22,442 |
2021-05-04 | $85.30 | $85.30 | $82.57 | $84.96 | $84.60 | 63,116 |
2021-05-03 | $85.97 | $86.17 | $85.08 | $85.69 | $85.33 | 21,972 |
2021-04-30 | $85.88 | $85.88 | $84.76 | $85.14 | $84.78 | 7,979 |
2021-04-29 | $88.00 | $88.00 | $85.46 | $86.41 | $86.05 | 13,214 |
2021-04-28 | $86.42 | $87.54 | $86.06 | $87.18 | $86.81 | 14,389 |
2021-04-27 | $87.16 | $87.16 | $85.99 | $86.37 | $86.01 | 29,761 |
2021-04-26 | $85.39 | $86.68 | $85.39 | $86.56 | $86.20 | 14,979 |
2021-04-23 | $82.37 | $84.99 | $82.00 | $84.62 | $84.26 | 24,520 |
2021-04-22 | $82.85 | $84.28 | $82.10 | $82.24 | $81.89 | 19,281 |
2021-04-21 | $78.84 | $82.46 | $78.84 | $82.46 | $82.11 | 14,555 |
2021-04-20 | $81.50 | $81.63 | $78.00 | $79.12 | $78.79 | 144,978 |
2021-04-19 | $83.13 | $83.64 | $81.42 | $82.02 | $81.67 | 50,803 |
2021-04-16 | $84.16 | $84.21 | $82.98 | $83.85 | $83.50 | 51,736 |
2021-04-15 | $85.53 | $85.53 | $83.04 | $84.00 | $83.65 | 76,314 |
2021-04-14 | $85.08 | $86.41 | $84.35 | $84.73 | $84.37 | 26,018 |
2021-04-13 | $85.40 | $85.40 | $83.50 | $84.48 | $84.12 | 57,293 |
2021-04-12 | $86.13 | $86.49 | $84.76 | $85.08 | $84.72 | 23,552 |
2021-04-09 | $86.09 | $86.12 | $85.42 | $86.07 | $85.71 | 22,040 |
2021-04-08 | $85.61 | $86.22 | $84.51 | $86.22 | $85.86 | 18,460 |
2021-04-07 | $86.73 | $86.87 | $84.73 | $85.03 | $84.67 | 14,581 |
2021-04-06 | $87.37 | $87.94 | $86.80 | $86.93 | $86.56 | 65,535 |
2021-04-05 | $87.93 | $87.93 | $85.77 | $87.24 | $86.87 | 56,526 |
2021-04-01 | $85.71 | $86.44 | $85.59 | $86.38 | $86.02 | 101,668 |
2021-03-31 | $83.09 | $85.45 | $83.09 | $85.05 | $84.69 | 43,053 |
2021-03-30 | $80.03 | $82.46 | $79.70 | $82.04 | $81.70 | 99,208 |
2021-03-29 | $83.06 | $83.50 | $80.16 | $80.36 | $80.02 | 19,155 |
2021-03-26 | $83.57 | $84.09 | $81.33 | $83.52 | $83.17 | 33,190 |
2021-03-25 | $79.71 | $83.29 | $79.21 | $83.14 | $82.79 | 81,828 |
2021-03-24 | $85.51 | $85.80 | $81.18 | $81.18 | $80.84 | 31,719 |
2021-03-23 | $88.08 | $88.17 | $84.41 | $84.76 | $84.40 | 46,107 |
2021-03-22 | $89.34 | $89.49 | $87.63 | $88.62 | $88.25 | 17,723 |
2021-03-19 | $87.11 | $89.04 | $86.18 | $88.51 | $88.14 | 53,721 |
2021-03-18 | $90.13 | $90.75 | $86.87 | $87.05 | $86.68 | 89,960 |
2021-03-17 | $88.15 | $91.70 | $87.87 | $91.25 | $90.87 | 25,407 |
2021-03-16 | $91.72 | $91.72 | $88.73 | $89.71 | $89.33 | 35,919 |
2021-03-15 | $90.84 | $91.53 | $90.17 | $91.44 | $91.05 | 40,642 |
2021-03-12 | $89.21 | $90.67 | $88.69 | $90.55 | $90.17 | 51,617 |
2021-03-11 | $88.31 | $90.31 | $88.29 | $90.30 | $89.92 | 40,596 |
2021-03-10 | $86.98 | $88.39 | $86.03 | $86.63 | $86.26 | 69,630 |
2021-03-09 | $83.63 | $85.85 | $83.60 | $85.23 | $84.87 | 52,393 |
2021-03-08 | $82.59 | $84.13 | $80.78 | $81.08 | $80.74 | 134,111 |
2021-03-05 | $82.57 | $82.60 | $75.88 | $82.24 | $81.89 | 221,127 |
2021-03-04 | $85.44 | $86.15 | $79.26 | $81.55 | $81.21 | 97,638 |
2021-03-03 | $89.39 | $89.39 | $85.43 | $85.60 | $85.24 | 103,402 |
2021-03-02 | $91.31 | $91.31 | $88.45 | $88.45 | $88.08 | 220,844 |
2021-03-01 | $88.37 | $91.15 | $88.37 | $90.89 | $90.51 | 307,887 |
2021-02-26 | $85.95 | $87.35 | $83.58 | $85.91 | $85.55 | 85,562 |
2021-02-25 | $89.96 | $90.36 | $84.93 | $85.35 | $84.99 | 132,499 |
2021-02-24 | $88.26 | $90.75 | $87.88 | $90.28 | $89.90 | 39,887 |
2021-02-23 | $86.81 | $88.22 | $82.42 | $87.86 | $87.49 | 187,009 |
2021-02-22 | $91.58 | $92.16 | $89.35 | $89.35 | $88.97 | 47,508 |
2021-02-19 | $90.80 | $93.15 | $90.80 | $92.21 | $91.82 | 40,316 |
2021-02-18 | $90.53 | $90.94 | $88.40 | $89.60 | $89.22 | 51,665 |
2021-02-17 | $92.74 | $92.74 | $89.96 | $92.16 | $91.77 | 59,299 |
2021-02-16 | $95.25 | $95.65 | $92.99 | $93.68 | $93.28 | 61,170 |
2021-02-12 | $93.40 | $94.69 | $92.35 | $94.49 | $94.09 | 43,567 |
2021-02-11 | $94.60 | $95.35 | $92.47 | $93.77 | $93.37 | 50,974 |
2021-02-10 | $96.33 | $96.33 | $92.15 | $93.71 | $93.31 | 122,659 |
2021-02-09 | $94.00 | $95.88 | $94.00 | $95.23 | $94.83 | 122,466 |
2021-02-08 | $92.03 | $93.94 | $91.95 | $93.94 | $93.54 | 93,027 |
2021-02-05 | $89.22 | $90.34 | $88.55 | $90.31 | $89.92 | 66,427 |
2021-02-04 | $87.40 | $88.67 | $87.19 | $88.40 | $88.03 | 32,883 |
2021-02-03 | $85.90 | $86.88 | $85.41 | $86.37 | $86.01 | 107,092 |
2021-02-02 | $85.36 | $85.64 | $83.89 | $85.37 | $85.01 | 293,295 |
2021-02-01 | $82.19 | $84.34 | $81.27 | $84.15 | $83.80 | 315,630 |
2021-01-29 | $81.97 | $82.62 | $79.88 | $80.49 | $80.15 | 121,861 |
2021-01-28 | $81.80 | $82.73 | $81.08 | $81.93 | $81.58 | 38,773 |
2021-01-27 | $81.80 | $82.71 | $79.71 | $80.54 | $80.20 | 68,504 |
2021-01-26 | $85.63 | $85.63 | $83.75 | $83.78 | $83.43 | 39,323 |
2021-01-25 | $85.25 | $86.63 | $82.91 | $84.80 | $84.44 | 68,761 |
2021-01-22 | $82.87 | $85.05 | $82.30 | $85.00 | $84.64 | 121,600 |
2021-01-21 | $85.00 | $85.08 | $83.38 | $83.62 | $83.27 | 24,199 |
2021-01-20 | $84.92 | $85.55 | $83.94 | $84.48 | $84.12 | 27,171 |
2021-01-19 | $83.75 | $84.21 | $83.31 | $84.12 | $83.77 | 198,707 |
2021-01-15 | $83.27 | $83.39 | $81.28 | $82.30 | $81.95 | 91,948 |
2021-01-14 | $82.30 | $84.36 | $82.30 | $83.98 | $83.63 | 96,826 |
2021-01-13 | $82.80 | $82.81 | $81.79 | $82.06 | $81.71 | 36,500 |
2021-01-12 | $81.04 | $82.39 | $81.04 | $82.39 | $82.04 | 22,536 |
2021-01-11 | $79.50 | $81.21 | $79.08 | $80.47 | $80.13 | 23,631 |
2021-01-08 | $81.28 | $81.59 | $79.25 | $80.63 | $80.29 | 50,564 |
2021-01-07 | $78.83 | $80.42 | $78.83 | $80.38 | $80.04 | 34,436 |
2021-01-06 | $75.82 | $78.69 | $75.82 | $77.67 | $77.34 | 61,921 |
2021-01-05 | $73.87 | $75.33 | $73.87 | $75.17 | $74.85 | 159,809 |
2021-01-04 | $75.93 | $75.93 | $72.83 | $74.10 | $73.79 | 163,692 |
2020-12-31 | $76.01 | $76.01 | $74.73 | $75.29 | $74.97 | 38,268 |
2020-12-30 | $74.80 | $76.05 | $74.80 | $75.86 | $75.54 | 161,017 |
2020-12-29 | $75.50 | $75.61 | $73.87 | $74.56 | $74.25 | 36,659 |
2020-12-28 | $78.78 | $78.78 | $76.18 | $76.22 | $75.90 | 15,529 |
2020-12-24 | $78.30 | $78.36 | $77.43 | $77.71 | $77.38 | 10,380 |
2020-12-23 | $78.76 | $78.76 | $78.07 | $78.07 | $77.74 | 9,679 |
2020-12-22 | $77.11 | $78.42 | $77.11 | $78.36 | $78.03 | 16,881 |
2020-12-21 | $74.41 | $76.51 | $74.41 | $76.51 | $76.19 | 65,227 |
2020-12-18 | $76.62 | $76.73 | $75.47 | $75.62 | $75.28 | 51,205 |
2020-12-17 | $74.75 | $76.02 | $74.75 | $76.01 | $75.67 | 42,684 |
2020-12-16 | $74.95 | $74.95 | $74.00 | $74.36 | $74.02 | 113,565 |
2020-12-15 | $72.88 | $74.45 | $72.78 | $74.45 | $74.11 | 184,076 |
2020-12-14 | $73.68 | $73.87 | $72.47 | $72.58 | $72.25 | 79,938 |
2020-12-11 | $73.18 | $73.76 | $72.12 | $72.95 | $72.62 | 111,896 |
2020-12-10 | $71.95 | $73.47 | $71.64 | $73.41 | $73.08 | 31,180 |
2020-12-09 | $73.83 | $74.24 | $71.71 | $72.32 | $71.99 | 14,313 |
2020-12-08 | $71.89 | $73.47 | $71.89 | $73.46 | $73.13 | 14,625 |
2020-12-07 | $72.02 | $72.55 | $72.02 | $72.22 | $71.89 | 31,823 |
2020-12-04 | $70.93 | $71.79 | $70.93 | $71.75 | $71.43 | 28,441 |
2020-12-03 | $69.96 | $71.19 | $69.96 | $70.46 | $70.14 | 40,173 |
2020-12-02 | $70.10 | $70.10 | $69.00 | $69.92 | $69.60 | 28,958 |
2020-12-01 | $70.85 | $70.88 | $70.06 | $70.44 | $70.12 | 142,697 |
2020-11-30 | $71.00 | $71.00 | $68.71 | $70.08 | $69.76 | 12,607 |
2020-11-27 | $70.41 | $70.83 | $70.41 | $70.83 | $70.51 | 5,932 |
2020-11-25 | $69.66 | $70.12 | $69.00 | $69.89 | $69.57 | 31,282 |
2020-11-24 | $70.23 | $70.23 | $69.23 | $69.62 | $69.31 | 52,489 |
2020-11-23 | $69.02 | $70.08 | $68.62 | $69.61 | $69.30 | 36,237 |
2020-11-20 | $67.92 | $68.43 | $67.82 | $68.33 | $68.02 | 10,460 |
2020-11-19 | $67.14 | $67.87 | $67.12 | $67.86 | $67.55 | 22,672 |
2020-11-18 | $68.25 | $68.25 | $66.92 | $66.95 | $66.65 | 51,106 |
2020-11-17 | $67.04 | $67.75 | $66.16 | $67.52 | $67.21 | 43,603 |
2020-11-16 | $67.77 | $67.86 | $66.84 | $67.26 | $66.96 | 21,026 |
2020-11-13 | $66.98 | $67.02 | $66.49 | $66.83 | $66.53 | 13,138 |
2020-11-12 | $66.56 | $66.67 | $65.64 | $65.91 | $65.61 | 23,613 |
2020-11-11 | $65.54 | $65.96 | $65.14 | $65.96 | $65.66 | 30,321 |
2020-11-10 | $64.93 | $65.36 | $63.18 | $65.12 | $64.83 | 47,917 |
2020-11-09 | $68.58 | $68.60 | $64.39 | $64.46 | $64.17 | 113,645 |
2020-11-06 | $65.60 | $66.16 | $65.54 | $65.83 | $65.53 | 21,618 |
2020-11-05 | $64.89 | $66.30 | $64.89 | $66.18 | $65.88 | 56,434 |
2020-11-04 | $63.15 | $64.20 | $62.76 | $63.79 | $63.50 | 44,518 |
2020-11-03 | $61.54 | $62.94 | $61.43 | $62.71 | $62.43 | 56,365 |
2020-11-02 | $60.13 | $60.53 | $59.70 | $60.34 | $60.07 | 13,077 |
2020-10-30 | $60.88 | $61.15 | $58.93 | $59.22 | $58.95 | 39,267 |
2020-10-29 | $60.77 | $61.30 | $60.34 | $61.00 | $60.72 | 20,033 |
2020-10-28 | $60.71 | $61.08 | $60.29 | $60.51 | $60.24 | 17,610 |
2020-10-27 | $62.02 | $62.54 | $62.02 | $62.23 | $61.95 | 24,518 |
2020-10-26 | $62.95 | $63.45 | $60.99 | $61.92 | $61.64 | 31,058 |
2020-10-23 | $63.53 | $63.90 | $63.01 | $63.90 | $63.61 | 13,756 |
2020-10-22 | $63.09 | $63.42 | $62.50 | $63.35 | $63.06 | 12,951 |
2020-10-21 | $64.49 | $64.49 | $62.81 | $62.81 | $62.53 | 11,868 |
2020-10-20 | $64.86 | $64.99 | $64.05 | $64.06 | $63.77 | 16,017 |
2020-10-19 | $65.69 | $65.74 | $64.19 | $64.39 | $64.10 | 10,786 |
2020-10-16 | $65.70 | $65.73 | $64.97 | $64.98 | $64.69 | 15,112 |
2020-10-15 | $64.00 | $65.58 | $63.97 | $65.45 | $65.15 | 46,348 |
2020-10-14 | $66.51 | $66.51 | $64.87 | $64.89 | $64.60 | 48,560 |
2020-10-13 | $65.44 | $66.05 | $64.84 | $65.90 | $65.60 | 18,757 |
2020-10-12 | $66.28 | $66.28 | $65.42 | $65.60 | $65.30 | 38,410 |
2020-10-09 | $65.21 | $65.62 | $65.00 | $65.56 | $65.26 | 26,066 |
2020-10-08 | $65.00 | $65.00 | $64.11 | $64.53 | $64.24 | 25,148 |
2020-10-07 | $63.50 | $64.40 | $63.50 | $64.23 | $63.94 | 25,509 |
2020-10-06 | $63.15 | $64.12 | $62.12 | $62.44 | $62.16 | 34,129 |
2020-10-05 | $61.20 | $62.70 | $61.20 | $62.64 | $62.36 | 31,189 |
2020-10-02 | $59.24 | $60.77 | $59.24 | $60.58 | $60.31 | 9,464 |
2020-10-01 | $60.10 | $60.58 | $59.53 | $60.58 | $60.31 | 9,476 |
2020-09-30 | $59.51 | $60.33 | $59.13 | $59.37 | $59.10 | 45,108 |
2020-09-29 | $59.10 | $59.69 | $58.90 | $59.28 | $59.01 | 39,755 |
2020-09-28 | $58.64 | $59.07 | $58.64 | $59.05 | $58.78 | 6,836 |
2020-09-25 | $56.53 | $57.95 | $56.53 | $57.93 | $57.67 | 11,349 |
2020-09-24 | $56.29 | $57.31 | $55.63 | $56.39 | $56.13 | 7,739 |
2020-09-23 | $58.82 | $58.82 | $56.70 | $56.72 | $56.47 | 11,948 |
2020-09-22 | $58.66 | $58.82 | $57.63 | $58.82 | $58.55 | 10,187 |
2020-09-21 | $58.00 | $58.32 | $57.22 | $58.19 | $57.93 | 46,551 |
2020-09-18 | $59.55 | $60.29 | $59.18 | $59.79 | $59.49 | 10,885 |
2020-09-17 | $58.82 | $59.71 | $58.64 | $59.40 | $59.10 | 11,218 |
2020-09-16 | $59.78 | $60.94 | $59.78 | $60.03 | $59.73 | 45,589 |
2020-09-15 | $59.60 | $59.75 | $59.01 | $59.33 | $59.04 | 29,594 |
2020-09-14 | $57.78 | $59.14 | $57.78 | $59.13 | $58.84 | 15,727 |
2020-09-11 | $57.46 | $57.70 | $56.29 | $56.67 | $56.39 | 10,290 |
2020-09-10 | $58.45 | $58.97 | $56.98 | $57.06 | $56.78 | 89,221 |
2020-09-09 | $56.61 | $57.59 | $56.39 | $57.54 | $57.25 | 4,677 |
2020-09-08 | $54.78 | $56.61 | $54.43 | $55.51 | $55.23 | 23,345 |
2020-09-04 | $57.63 | $57.72 | $54.21 | $55.99 | $55.71 | 20,841 |
2020-09-03 | $60.01 | $60.01 | $57.01 | $57.22 | $56.94 | 81,835 |
2020-09-02 | $60.87 | $60.87 | $58.98 | $60.36 | $60.06 | 18,607 |
2020-09-01 | $59.54 | $60.49 | $59.54 | $60.49 | $60.19 | 44,340 |
2020-08-31 | $59.80 | $59.80 | $58.96 | $59.40 | $59.10 | 22,270 |
2020-08-28 | $59.34 | $59.74 | $59.34 | $59.64 | $59.34 | 11,905 |
2020-08-27 | $60.09 | $60.09 | $58.52 | $59.12 | $58.83 | 28,979 |
2020-08-26 | $59.97 | $60.35 | $59.65 | $59.90 | $59.60 | 41,127 |
2020-08-25 | $59.60 | $59.86 | $59.08 | $59.83 | $59.53 | 13,017 |
2020-08-24 | $61.13 | $61.13 | $59.17 | $59.35 | $59.06 | 14,301 |
2020-08-21 | $60.48 | $60.71 | $60.04 | $60.34 | $60.04 | 9,485 |
2020-08-20 | $60.29 | $60.85 | $60.29 | $60.70 | $60.40 | 6,426 |
2020-08-19 | $60.67 | $61.34 | $60.67 | $60.72 | $60.42 | 20,965 |
2020-08-18 | $60.41 | $60.62 | $59.96 | $60.43 | $60.13 | 73,667 |
2020-08-17 | $59.46 | $60.62 | $59.46 | $60.58 | $60.28 | 9,405 |
2020-08-14 | $59.18 | $59.33 | $58.81 | $58.98 | $58.69 | 8,246 |
2020-08-13 | $58.50 | $59.59 | $58.50 | $59.23 | $58.94 | 18,745 |
2020-08-12 | $58.56 | $58.64 | $58.28 | $58.45 | $58.16 | 41,801 |
2020-08-11 | $59.86 | $59.89 | $58.05 | $58.15 | $57.86 | 28,692 |
2020-08-10 | $60.34 | $60.34 | $59.76 | $59.79 | $59.49 | 33,358 |
2020-08-07 | $59.80 | $60.58 | $59.57 | $59.93 | $59.64 | 8,690 |
2020-08-06 | $60.35 | $60.35 | $59.61 | $59.83 | $59.53 | 13,916 |
2020-08-05 | $60.10 | $60.35 | $59.60 | $60.26 | $59.96 | 30,855 |
2020-08-04 | $59.00 | $59.38 | $58.79 | $59.37 | $59.08 | 5,043 |
2020-08-03 | $57.48 | $59.31 | $57.48 | $59.26 | $58.97 | 10,025 |
2020-07-31 | $57.54 | $57.68 | $55.97 | $56.86 | $56.58 | 12,267 |
2020-07-30 | $56.12 | $57.61 | $56.12 | $57.37 | $57.08 | 32,510 |
2020-07-29 | $56.24 | $56.57 | $56.15 | $56.57 | $56.29 | 8,035 |
2020-07-28 | $56.59 | $56.79 | $55.86 | $55.86 | $55.58 | 44,734 |
2020-07-27 | $55.76 | $56.85 | $55.76 | $56.85 | $56.57 | 14,699 |
2020-07-24 | $55.83 | $55.90 | $55.31 | $55.51 | $55.23 | 10,092 |
2020-07-23 | $57.41 | $58.15 | $56.17 | $56.52 | $56.24 | 345,216 |
2020-07-22 | $56.82 | $57.57 | $56.82 | $57.45 | $57.17 | 13,844 |
2020-07-21 | $57.64 | $57.66 | $56.88 | $57.01 | $56.73 | 25,211 |
2020-07-20 | $56.49 | $57.13 | $56.10 | $57.07 | $56.79 | 12,045 |
2020-07-17 | $55.66 | $56.44 | $55.50 | $56.24 | $55.96 | 17,829 |
2020-07-16 | $55.68 | $55.68 | $54.88 | $55.29 | $55.02 | 14,853 |
2020-07-15 | $55.35 | $56.08 | $54.94 | $55.94 | $55.66 | 17,045 |
2020-07-14 | $53.33 | $54.54 | $52.10 | $54.54 | $54.27 | 15,800 |
2020-07-13 | $55.47 | $55.99 | $53.15 | $53.15 | $52.89 | 15,447 |
2020-07-10 | $55.10 | $55.22 | $54.45 | $54.74 | $54.47 | 34,598 |
2020-07-09 | $55.47 | $55.47 | $53.94 | $54.67 | $54.40 | 13,395 |
2020-07-08 | $55.10 | $55.19 | $54.43 | $55.16 | $54.89 | 25,165 |
2020-07-07 | $54.26 | $55.12 | $54.21 | $54.50 | $54.23 | 20,068 |
2020-07-06 | $55.06 | $55.06 | $54.17 | $54.39 | $54.12 | 16,208 |
2020-07-02 | $54.33 | $54.48 | $53.75 | $53.80 | $53.53 | 10,782 |
2020-07-01 | $53.62 | $53.72 | $52.92 | $53.38 | $53.11 | 58,227 |
2020-06-30 | $52.45 | $53.49 | $52.43 | $53.49 | $53.22 | 11,930 |
2020-06-29 | $52.29 | $52.73 | $51.46 | $52.52 | $52.26 | 12,310 |
2020-06-26 | $53.18 | $53.18 | $51.65 | $51.72 | $51.46 | 15,730 |
2020-06-25 | $52.50 | $53.28 | $52.07 | $53.16 | $52.90 | 47,202 |
2020-06-24 | $53.27 | $53.53 | $52.08 | $52.44 | $52.18 | 10,685 |
2020-06-23 | $53.48 | $53.98 | $53.47 | $53.47 | $53.20 | 40,522 |
2020-06-22 | $52.17 | $52.83 | $51.66 | $52.83 | $52.57 | 8,682 |
2020-06-19 | $52.79 | $52.99 | $52.00 | $52.26 | $51.93 | 11,009 |
2020-06-18 | $52.28 | $52.30 | $52.04 | $52.16 | $51.83 | 3,059 |
2020-06-17 | $52.54 | $52.59 | $51.80 | $52.04 | $51.71 | 13,030 |
2020-06-16 | $52.83 | $52.83 | $51.33 | $52.31 | $51.98 | 16,746 |
2020-06-15 | $48.86 | $51.70 | $48.75 | $51.53 | $51.21 | 18,993 |
2020-06-12 | $50.27 | $50.53 | $48.46 | $49.74 | $49.43 | 48,683 |
2020-06-11 | $50.47 | $50.94 | $48.92 | $49.03 | $48.72 | 25,721 |
2020-06-10 | $52.94 | $52.94 | $51.95 | $52.15 | $51.82 | 28,968 |
2020-06-09 | $52.75 | $53.28 | $52.42 | $52.80 | $52.47 | 15,062 |
2020-06-08 | $52.76 | $52.99 | $52.30 | $52.83 | $52.50 | 113,906 |
2020-06-05 | $52.71 | $52.89 | $52.30 | $52.35 | $52.02 | 25,154 |
2020-06-04 | $51.77 | $52.00 | $51.22 | $51.60 | $51.28 | 18,142 |
2020-06-03 | $52.23 | $52.55 | $51.86 | $51.97 | $51.65 | 76,588 |
2020-06-02 | $51.62 | $51.88 | $50.81 | $51.88 | $51.56 | 19,109 |
2020-06-01 | $51.53 | $52.11 | $51.53 | $51.62 | $51.30 | 12,176 |
2020-05-29 | $50.54 | $51.24 | $49.91 | $51.21 | $50.89 | 18,766 |
2020-05-28 | $51.80 | $51.98 | $50.50 | $50.73 | $50.41 | 16,254 |
2020-05-27 | $51.10 | $51.41 | $49.26 | $51.40 | $51.08 | 77,388 |
2020-05-26 | $51.31 | $51.53 | $50.58 | $50.59 | $50.27 | 24,132 |
2020-05-22 | $49.34 | $49.92 | $49.34 | $49.92 | $49.61 | 9,076 |
2020-05-21 | $49.70 | $49.83 | $49.07 | $49.66 | $49.35 | 8,851 |
2020-05-20 | $49.36 | $50.19 | $49.36 | $49.76 | $49.45 | 48,691 |
2020-05-19 | $49.77 | $49.97 | $48.98 | $48.98 | $48.67 | 18,371 |
2020-05-18 | $49.43 | $50.00 | $49.24 | $49.69 | $49.38 | 29,864 |
2020-05-15 | $46.27 | $47.84 | $46.27 | $47.78 | $47.48 | 15,958 |
2020-05-14 | $46.25 | $46.67 | $45.40 | $46.63 | $46.34 | 26,940 |
2020-05-13 | $48.03 | $48.17 | $46.00 | $46.86 | $46.57 | 30,446 |
2020-05-12 | $49.52 | $49.63 | $48.06 | $48.10 | $47.80 | 13,952 |
2020-05-11 | $47.79 | $49.34 | $47.68 | $49.11 | $48.80 | 56,752 |
2020-05-08 | $47.61 | $48.27 | $47.61 | $48.03 | $47.73 | 139,259 |
2020-05-07 | $46.78 | $47.02 | $46.47 | $46.79 | $46.50 | 11,652 |
2020-05-06 | $46.28 | $46.70 | $46.20 | $46.29 | $46.00 | 4,902 |
2020-05-05 | $45.85 | $46.67 | $45.57 | $46.06 | $45.77 | 30,854 |
2020-05-04 | $44.29 | $45.02 | $44.08 | $45.02 | $44.74 | 11,429 |
2020-05-01 | $45.51 | $45.51 | $43.99 | $44.56 | $44.28 | 10,832 |
2020-04-30 | $47.06 | $47.10 | $46.11 | $46.17 | $45.88 | 23,112 |
2020-04-29 | $47.36 | $48.07 | $46.84 | $47.69 | $47.39 | 34,461 |
2020-04-28 | $47.17 | $47.17 | $45.82 | $46.29 | $46.00 | 31,346 |
2020-04-27 | $45.52 | $46.47 | $45.52 | $46.14 | $45.85 | 13,872 |
2020-04-24 | $44.33 | $45.00 | $43.91 | $44.89 | $44.61 | 43,309 |
2020-04-23 | $44.38 | $44.86 | $43.83 | $44.07 | $43.79 | 21,537 |
2020-04-22 | $43.78 | $44.06 | $43.52 | $44.02 | $43.74 | 9,762 |
2020-04-21 | $43.54 | $43.54 | $42.44 | $43.04 | $42.77 | 21,677 |
2020-04-20 | $43.53 | $44.70 | $43.35 | $44.10 | $43.82 | 17,704 |
2020-04-17 | $43.97 | $44.12 | $43.28 | $44.03 | $43.75 | 29,656 |
2020-04-16 | $42.72 | $42.83 | $41.63 | $42.67 | $42.40 | 14,698 |
2020-04-15 | $42.47 | $42.67 | $41.92 | $42.34 | $42.08 | 38,661 |
2020-04-14 | $43.34 | $43.68 | $42.93 | $43.45 | $43.18 | 27,683 |
2020-04-13 | $42.46 | $42.46 | $41.69 | $42.17 | $41.91 | 14,485 |
2020-04-09 | $42.18 | $42.82 | $42.00 | $42.73 | $42.46 | 21,221 |
2020-04-08 | $40.44 | $41.63 | $40.10 | $41.39 | $41.13 | 9,950 |
2020-04-07 | $41.68 | $41.68 | $39.88 | $40.11 | $39.86 | 95,030 |
2020-04-06 | $39.21 | $40.56 | $39.21 | $40.41 | $40.16 | 82,304 |
2020-04-03 | $38.50 | $38.74 | $37.25 | $37.84 | $37.60 | 39,587 |
2020-04-02 | $38.33 | $38.84 | $37.64 | $38.62 | $38.38 | 44,238 |
2020-04-01 | $39.64 | $39.75 | $38.01 | $38.18 | $37.94 | 70,251 |
2020-03-31 | $40.64 | $41.19 | $40.13 | $40.73 | $40.48 | 30,153 |
2020-03-30 | $39.84 | $40.89 | $39.73 | $40.89 | $40.63 | 49,673 |
2020-03-27 | $40.47 | $41.14 | $39.92 | $40.01 | $39.76 | 51,919 |
2020-03-26 | $40.01 | $41.96 | $40.01 | $41.63 | $41.37 | 122,827 |
2020-03-25 | $38.91 | $40.83 | $38.43 | $39.52 | $39.27 | 56,892 |
2020-03-24 | $37.80 | $39.08 | $37.48 | $39.01 | $38.77 | 74,501 |
2020-03-23 | $35.55 | $36.16 | $34.05 | $35.85 | $35.63 | 62,299 |
2020-03-20 | $37.07 | $38.08 | $35.59 | $35.61 | $35.35 | 63,132 |
2020-03-19 | $33.46 | $36.76 | $33.01 | $36.36 | $36.09 | 235,073 |
2020-03-18 | $35.24 | $36.44 | $32.00 | $32.00 | $31.76 | 92,452 |
2020-03-17 | $36.20 | $38.25 | $34.84 | $37.82 | $37.54 | 166,246 |
2020-03-16 | $37.37 | $38.51 | $34.85 | $35.97 | $35.70 | 50,274 |
2020-03-13 | $42.12 | $42.25 | $38.79 | $42.25 | $41.94 | 103,586 |
2020-03-12 | $41.35 | $42.53 | $39.72 | $39.72 | $39.43 | 93,154 |
2020-03-11 | $46.82 | $47.30 | $44.27 | $45.14 | $44.81 | 34,479 |
2020-03-10 | $48.53 | $48.53 | $45.94 | $48.04 | $47.69 | 36,927 |
2020-03-09 | $49.00 | $49.06 | $46.76 | $47.00 | $46.65 | 20,912 |
2020-03-06 | $51.77 | $52.58 | $50.71 | $51.84 | $51.46 | 19,430 |
2020-03-05 | $53.73 | $54.42 | $53.02 | $53.34 | $52.95 | 23,313 |
2020-03-04 | $53.79 | $54.88 | $53.54 | $54.88 | $54.47 | 59,505 |
2020-03-03 | $54.65 | $55.57 | $52.77 | $53.30 | $52.91 | 8,132 |
2020-03-02 | $53.24 | $54.53 | $52.43 | $54.46 | $54.06 | 32,808 |
2020-02-28 | $50.77 | $52.27 | $50.73 | $52.27 | $51.88 | 54,969 |
2020-02-27 | $53.17 | $54.15 | $51.83 | $52.31 | $51.92 | 62,445 |
2020-02-26 | $54.75 | $55.53 | $53.91 | $54.13 | $53.73 | 17,889 |
2020-02-25 | $56.79 | $56.79 | $54.73 | $54.73 | $54.33 | 11,372 |
2020-02-24 | $56.90 | $57.23 | $56.43 | $56.82 | $56.40 | 16,015 |
2020-02-21 | $59.11 | $59.11 | $58.56 | $58.77 | $58.34 | 5,104 |
2020-02-20 | $59.42 | $59.63 | $58.38 | $59.44 | $59.00 | 19,736 |
2020-02-19 | $58.95 | $59.59 | $58.95 | $59.43 | $58.99 | 21,006 |
2020-02-18 | $58.44 | $58.64 | $58.33 | $58.57 | $58.14 | 30,255 |
2020-02-14 | $58.92 | $58.92 | $58.50 | $58.64 | $58.21 | 10,783 |
2020-02-13 | $58.47 | $58.96 | $58.47 | $58.69 | $58.26 | 6,184 |
2020-02-12 | $58.41 | $58.73 | $58.32 | $58.73 | $58.30 | 4,536 |
2020-02-11 | $57.97 | $58.51 | $57.97 | $58.21 | $57.78 | 5,360 |
2020-02-10 | $57.13 | $58.00 | $57.13 | $58.00 | $57.57 | 17,951 |
2020-02-07 | $57.46 | $57.53 | $57.17 | $57.34 | $56.92 | 3,245 |
2020-02-06 | $57.93 | $58.01 | $57.71 | $57.86 | $57.43 | 14,582 |
2020-02-05 | $57.64 | $57.93 | $57.43 | $57.87 | $57.44 | 5,213 |
2020-02-04 | $56.80 | $57.36 | $56.80 | $57.35 | $56.93 | 10,278 |
2020-02-03 | $55.76 | $56.44 | $55.76 | $56.37 | $55.95 | 36,426 |
2020-01-31 | $55.97 | $55.97 | $55.47 | $55.47 | $55.06 | 10,329 |
2020-01-30 | $56.91 | $56.91 | $56.13 | $56.60 | $56.18 | 6,012 |
2020-01-29 | $57.19 | $57.65 | $56.94 | $57.05 | $56.63 | 18,578 |
2020-01-28 | $57.20 | $57.41 | $57.17 | $57.21 | $56.79 | 15,058 |
2020-01-27 | $56.19 | $57.08 | $55.90 | $56.95 | $56.53 | 9,521 |
2020-01-24 | $58.52 | $58.52 | $57.09 | $57.39 | $56.97 | 9,959 |
2020-01-23 | $57.86 | $58.24 | $57.41 | $58.12 | $57.69 | 28,194 |
2020-01-22 | $58.41 | $58.41 | $57.89 | $57.95 | $57.52 | 30,448 |
2020-01-21 | $58.08 | $58.24 | $57.89 | $57.93 | $57.50 | 36,370 |
2020-01-17 | $58.47 | $58.50 | $58.19 | $58.28 | $57.85 | 7,255 |
2020-01-16 | $57.74 | $58.13 | $57.64 | $58.13 | $57.70 | 6,850 |
2020-01-15 | $57.07 | $57.40 | $57.04 | $57.22 | $56.80 | 12,540 |
2020-01-14 | $56.81 | $57.35 | $56.42 | $57.04 | $56.62 | 25,480 |
2020-01-13 | $56.57 | $56.87 | $56.20 | $56.85 | $56.43 | 13,098 |
2020-01-10 | $56.66 | $56.89 | $56.35 | $56.47 | $56.05 | 116,709 |
2020-01-09 | $57.23 | $57.27 | $56.81 | $56.87 | $56.45 | 10,451 |
2020-01-08 | $56.47 | $56.96 | $56.38 | $56.72 | $56.30 | 10,109 |
2020-01-07 | $56.44 | $56.45 | $56.06 | $56.32 | $55.90 | 48,923 |
2020-01-06 | $56.59 | $56.59 | $56.05 | $56.47 | $56.05 | 50,058 |
2020-01-03 | $56.11 | $56.87 | $56.11 | $56.69 | $56.27 | 18,500 |
2020-01-02 | $57.54 | $57.54 | $56.40 | $56.97 | $56.55 | 28,408 |
2019-12-31 | $56.68 | $57.33 | $56.68 | $57.08 | $56.66 | 12,052 |
2019-12-30 | $57.31 | $57.31 | $56.73 | $56.90 | $56.48 | 21,306 |
2019-12-27 | $57.87 | $57.87 | $57.04 | $57.13 | $56.71 | 24,582 |
2019-12-26 | $57.73 | $57.79 | $57.64 | $57.72 | $57.29 | 15,584 |
2019-12-24 | $57.24 | $57.69 | $57.24 | $57.69 | $57.26 | 6,983 |
2019-12-23 | $57.50 | $57.50 | $56.93 | $57.24 | $56.82 | 47,143 |
2019-12-20 | $57.03 | $57.41 | $57.03 | $57.41 | $56.92 | 20,149 |
2019-12-19 | $57.00 | $57.19 | $56.87 | $56.93 | $56.45 | 6,093 |
2019-12-18 | $56.32 | $56.63 | $56.24 | $56.61 | $56.13 | 12,824 |
2019-12-17 | $56.10 | $56.29 | $55.72 | $56.29 | $55.81 | 18,017 |
2019-12-16 | $56.13 | $56.45 | $55.94 | $55.96 | $55.49 | 13,591 |
2019-12-13 | $54.75 | $55.07 | $54.53 | $54.73 | $54.27 | 5,956 |
2019-12-12 | $54.70 | $55.34 | $54.43 | $54.94 | $54.47 | 20,212 |
2019-12-11 | $54.69 | $54.87 | $54.57 | $54.73 | $54.27 | 11,211 |
2019-12-10 | $54.93 | $55.04 | $54.76 | $54.87 | $54.40 | 8,833 |
2019-12-09 | $55.10 | $55.10 | $54.92 | $54.92 | $54.45 | 13,999 |
2019-12-06 | $55.03 | $55.36 | $55.03 | $55.11 | $54.64 | 7,781 |
2019-12-05 | $54.67 | $54.81 | $54.47 | $54.62 | $54.16 | 43,027 |
2019-12-04 | $54.26 | $54.77 | $54.22 | $54.73 | $54.27 | 127,816 |
2019-12-03 | $53.69 | $53.92 | $53.62 | $53.92 | $53.46 | 7,322 |
2019-12-02 | $54.29 | $54.38 | $53.80 | $53.93 | $53.47 | 13,533 |
2019-11-29 | $54.18 | $54.43 | $54.18 | $54.43 | $53.97 | 939 |
2019-11-27 | $54.27 | $54.53 | $54.27 | $54.37 | $53.91 | 4,837 |
2019-11-26 | $53.95 | $54.29 | $53.95 | $54.10 | $53.64 | 12,315 |
2019-11-25 | $53.06 | $54.01 | $53.06 | $53.93 | $53.47 | 14,935 |
2019-11-22 | $52.96 | $52.96 | $52.53 | $52.79 | $52.34 | 8,018 |
2019-11-21 | $52.89 | $52.89 | $52.69 | $52.77 | $52.32 | 8,288 |
2019-11-20 | $52.80 | $53.25 | $52.54 | $53.03 | $52.58 | 9,866 |
2019-11-19 | $52.50 | $53.04 | $52.49 | $52.91 | $52.46 | 17,639 |
2019-11-18 | $52.53 | $52.60 | $52.34 | $52.46 | $52.02 | 6,750 |
2019-11-15 | $52.67 | $52.67 | $52.41 | $52.57 | $52.12 | 10,386 |
2019-11-14 | $52.29 | $52.50 | $52.29 | $52.36 | $51.92 | 8,941 |
2019-11-13 | $51.99 | $52.37 | $51.98 | $52.27 | $51.83 | 14,360 |
2019-11-12 | $52.36 | $52.44 | $52.23 | $52.23 | $51.79 | 11,410 |
2019-11-11 | $51.99 | $52.27 | $51.98 | $52.15 | $51.71 | 16,454 |
2019-11-08 | $52.23 | $52.44 | $52.02 | $52.44 | $52.00 | 22,625 |
2019-11-07 | $52.50 | $52.62 | $52.10 | $52.14 | $51.70 | 18,105 |
2019-11-06 | $52.54 | $52.54 | $52.20 | $52.20 | $51.76 | 26,273 |
2019-11-05 | $52.17 | $52.60 | $52.00 | $52.52 | $52.07 | 27,613 |
2019-11-04 | $52.41 | $52.41 | $51.85 | $51.92 | $51.48 | 10,453 |
2019-11-01 | $51.82 | $52.00 | $51.57 | $51.92 | $51.48 | 34,667 |
2019-10-31 | $51.67 | $51.67 | $51.18 | $51.44 | $51.00 | 7,207 |
2019-10-30 | $51.70 | $51.74 | $51.34 | $51.66 | $51.22 | 11,575 |
2019-10-29 | $51.50 | $51.84 | $51.48 | $51.69 | $51.25 | 19,498 |
2019-10-28 | $51.50 | $51.57 | $51.41 | $51.50 | $51.06 | 15,907 |
2019-10-25 | $50.99 | $51.35 | $50.99 | $51.18 | $50.75 | 3,443 |
2019-10-24 | $51.01 | $51.01 | $50.62 | $50.81 | $50.38 | 6,457 |
2019-10-23 | $50.62 | $50.81 | $50.59 | $50.65 | $50.22 | 7,411 |
2019-10-22 | $50.74 | $50.85 | $50.67 | $50.74 | $50.31 | 3,013 |
2019-10-21 | $50.61 | $51.10 | $50.61 | $50.86 | $50.43 | 16,728 |
2019-10-18 | $50.54 | $50.74 | $50.01 | $50.42 | $49.99 | 17,118 |
2019-10-17 | $50.26 | $50.75 | $50.26 | $50.69 | $50.26 | 32,777 |
2019-10-16 | $49.89 | $50.04 | $49.70 | $50.03 | $49.61 | 23,004 |
2019-10-15 | $49.34 | $50.07 | $49.34 | $49.99 | $49.57 | 6,796 |
2019-10-14 | $49.10 | $49.32 | $49.10 | $49.17 | $48.75 | 12,989 |
2019-10-11 | $49.40 | $49.89 | $49.27 | $49.28 | $48.86 | 25,479 |
2019-10-10 | $48.67 | $48.84 | $48.57 | $48.59 | $48.18 | 9,339 |
2019-10-09 | $48.78 | $48.79 | $48.50 | $48.52 | $48.11 | 19,368 |
2019-10-08 | $48.77 | $48.77 | $48.35 | $48.36 | $47.95 | 20,806 |
2019-10-07 | $49.24 | $49.62 | $49.17 | $49.38 | $48.96 | 15,675 |
2019-10-04 | $49.06 | $49.40 | $49.00 | $49.39 | $48.97 | 40,437 |
2019-10-03 | $48.51 | $48.88 | $47.98 | $48.88 | $48.47 | 37,006 |
2019-10-02 | $48.51 | $48.64 | $48.19 | $48.63 | $48.22 | 29,264 |
2019-10-01 | $50.21 | $50.52 | $48.85 | $48.93 | $48.52 | 14,570 |
2019-09-30 | $50.01 | $50.30 | $49.74 | $50.04 | $49.62 | 13,450 |
2019-09-27 | $50.90 | $50.90 | $49.70 | $49.92 | $49.50 | 16,150 |
2019-09-26 | $51.46 | $51.50 | $50.67 | $50.84 | $50.41 | 11,267 |
2019-09-25 | $51.31 | $51.66 | $50.80 | $51.51 | $51.07 | 11,010 |
2019-09-24 | $52.65 | $52.74 | $51.10 | $51.31 | $50.88 | 69,179 |
2019-09-23 | $52.79 | $52.85 | $52.41 | $52.50 | $52.06 | 18,433 |
2019-09-20 | $53.05 | $53.05 | $52.33 | $52.80 | $52.34 | 13,446 |
2019-09-19 | $53.18 | $53.61 | $52.80 | $52.84 | $52.38 | 42,063 |
2019-09-18 | $53.28 | $53.33 | $52.40 | $53.08 | $52.62 | 94,360 |
2019-09-17 | $52.77 | $53.24 | $52.76 | $53.22 | $52.76 | 11,799 |
2019-09-16 | $52.59 | $53.15 | $52.46 | $52.90 | $52.44 | 62,822 |
2019-09-13 | $52.68 | $53.08 | $52.62 | $52.68 | $52.22 | 21,700 |
2019-09-12 | $52.66 | $52.87 | $52.30 | $52.54 | $52.08 | 16,732 |
2019-09-11 | $51.50 | $52.59 | $51.46 | $52.50 | $52.04 | 32,000 |
2019-09-10 | $51.41 | $51.81 | $50.58 | $51.43 | $50.98 | 47,318 |
2019-09-09 | $52.80 | $52.80 | $51.53 | $51.64 | $51.19 | 39,877 |
2019-09-06 | $53.04 | $53.26 | $52.53 | $52.53 | $52.07 | 44,401 |
2019-09-05 | $53.06 | $53.50 | $52.70 | $52.99 | $52.53 | 159,800 |
2019-09-04 | $52.39 | $52.53 | $52.30 | $52.50 | $52.04 | 204,077 |
2019-09-03 | $52.80 | $53.21 | $52.21 | $52.32 | $51.86 | 249,500 |
2019-08-30 | $53.91 | $54.09 | $53.03 | $53.34 | $52.88 | 10,318 |
2019-08-29 | $53.60 | $53.92 | $53.60 | $53.71 | $53.24 | 7,875 |
2019-08-28 | $52.45 | $53.34 | $52.33 | $53.16 | $52.70 | 25,964 |
2019-08-27 | $53.71 | $53.71 | $52.43 | $52.56 | $52.10 | 9,689 |
2019-08-26 | $53.04 | $53.24 | $52.70 | $53.24 | $52.78 | 14,463 |
2019-08-23 | $53.61 | $54.24 | $52.35 | $52.52 | $52.06 | 58,491 |
2019-08-22 | $54.52 | $54.74 | $53.74 | $54.06 | $53.59 | 12,532 |
2019-08-21 | $54.46 | $54.54 | $54.22 | $54.43 | $53.96 | 15,357 |
2019-08-20 | $53.95 | $53.97 | $53.86 | $53.86 | $53.39 | 5,874 |
2019-08-19 | $53.99 | $54.23 | $53.87 | $53.89 | $53.42 | 19,692 |
2019-08-16 | $52.66 | $53.52 | $52.66 | $53.41 | $52.94 | 11,558 |
2019-08-15 | $52.19 | $52.59 | $52.06 | $52.31 | $51.85 | 13,130 |
2019-08-14 | $53.00 | $53.17 | $52.19 | $52.46 | $52.00 | 13,519 |
2019-08-13 | $52.77 | $53.84 | $52.50 | $53.82 | $53.35 | 18,189 |
2019-08-12 | $53.30 | $53.30 | $52.69 | $52.88 | $52.42 | 21,730 |
2019-08-09 | $53.94 | $53.94 | $53.37 | $53.51 | $53.04 | 6,501 |
2019-08-08 | $53.17 | $54.19 | $53.17 | $54.16 | $53.69 | 22,840 |
2019-08-07 | $51.99 | $52.90 | $51.75 | $52.80 | $52.34 | 25,268 |
2019-08-06 | $52.72 | $52.94 | $52.05 | $52.48 | $52.02 | 53,038 |
2019-08-05 | $53.16 | $53.16 | $51.71 | $52.17 | $51.72 | 86,538 |
2019-08-02 | $54.75 | $54.75 | $53.53 | $54.18 | $53.71 | 104,341 |
2019-08-01 | $55.23 | $56.04 | $54.73 | $54.97 | $54.49 | 35,441 |
2019-07-31 | $55.31 | $55.91 | $54.90 | $54.94 | $54.46 | 15,041 |
2019-07-30 | $54.30 | $55.19 | $54.29 | $55.17 | $54.69 | 11,671 |
2019-07-29 | $55.07 | $55.07 | $54.58 | $54.70 | $54.22 | 8,260 |
2019-07-26 | $54.54 | $55.35 | $54.54 | $55.28 | $54.80 | 17,546 |
2019-07-25 | $54.93 | $54.93 | $54.37 | $54.38 | $53.91 | 45,720 |
2019-07-24 | $54.17 | $55.15 | $54.14 | $55.11 | $54.63 | 86,658 |
2019-07-23 | $54.03 | $54.28 | $53.90 | $54.24 | $53.77 | 16,234 |
2019-07-22 | $54.71 | $54.79 | $54.45 | $54.46 | $53.99 | 7,339 |
2019-07-19 | $55.21 | $55.40 | $54.69 | $54.71 | $54.23 | 10,984 |
2019-07-18 | $54.81 | $55.14 | $54.72 | $55.05 | $54.57 | 14,241 |
2019-07-17 | $55.08 | $55.11 | $54.68 | $54.80 | $54.32 | 19,907 |
2019-07-16 | $55.11 | $55.39 | $54.94 | $55.08 | $54.60 | 10,151 |
2019-07-15 | $55.50 | $55.50 | $55.01 | $55.12 | $54.64 | 12,739 |
2019-07-12 | $55.16 | $55.45 | $54.90 | $55.30 | $54.82 | 29,050 |
2019-07-11 | $55.33 | $55.33 | $54.74 | $55.03 | $54.55 | 13,433 |
2019-07-10 | $55.27 | $55.45 | $54.92 | $55.16 | $54.68 | 14,844 |
2019-07-09 | $54.39 | $54.94 | $54.39 | $54.94 | $54.46 | 18,589 |
2019-07-08 | $54.74 | $54.74 | $54.40 | $54.58 | $54.10 | 20,466 |
2019-07-05 | $54.53 | $54.88 | $54.38 | $54.88 | $54.40 | 9,904 |
2019-07-03 | $54.52 | $54.81 | $54.38 | $54.75 | $54.27 | 10,175 |
2019-07-02 | $54.37 | $54.37 | $53.89 | $54.26 | $53.79 | 15,552 |
2019-07-01 | $54.78 | $54.85 | $54.04 | $54.34 | $53.87 | 53,552 |
2019-06-28 | $53.17 | $54.07 | $53.14 | $53.97 | $53.50 | 14,546 |
2019-06-27 | $52.00 | $52.87 | $52.00 | $52.87 | $52.41 | 12,114 |
2019-06-26 | $51.93 | $51.95 | $51.56 | $51.61 | $51.16 | 24,476 |
2019-06-25 | $52.58 | $52.58 | $51.87 | $51.93 | $51.48 | 7,588 |
2019-06-24 | $53.39 | $53.39 | $52.42 | $52.42 | $51.96 | 12,759 |
2019-06-21 | $53.58 | $53.58 | $53.09 | $53.31 | $52.85 | 6,833 |
2019-06-20 | $54.17 | $54.21 | $53.73 | $53.82 | $53.35 | 7,280 |
2019-06-19 | $53.16 | $53.49 | $52.96 | $53.49 | $53.02 | 11,266 |
2019-06-18 | $52.84 | $53.24 | $52.80 | $53.05 | $52.59 | 10,447 |
2019-06-17 | $52.20 | $52.63 | $52.15 | $52.45 | $51.99 | 10,796 |
2019-06-14 | $52.29 | $52.29 | $51.92 | $51.99 | $51.54 | 7,338 |
2019-06-13 | $52.10 | $52.37 | $51.99 | $52.30 | $51.84 | 20,907 |
2019-06-12 | $51.14 | $51.83 | $51.14 | $51.75 | $51.30 | 47,384 |
2019-06-11 | $52.30 | $52.30 | $51.04 | $51.32 | $50.87 | 45,762 |
2019-06-10 | $51.96 | $52.56 | $51.95 | $51.95 | $51.50 | 13,190 |
2019-06-07 | $51.00 | $51.69 | $51.00 | $51.64 | $51.19 | 16,421 |
2019-06-06 | $51.06 | $51.06 | $50.49 | $50.85 | $50.41 | 19,203 |
2019-06-05 | $51.21 | $51.21 | $50.79 | $51.07 | $50.62 | 10,382 |
2019-06-04 | $50.10 | $50.90 | $50.00 | $50.88 | $50.44 | 13,901 |
2019-06-03 | $49.51 | $49.86 | $49.19 | $49.55 | $49.12 | 17,905 |
2019-05-31 | $49.73 | $49.95 | $49.36 | $49.47 | $49.04 | 16,653 |
2019-05-30 | $50.72 | $50.72 | $50.00 | $50.32 | $49.88 | 89,375 |
2019-05-29 | $50.55 | $50.68 | $50.24 | $50.34 | $49.90 | 8,155 |
2019-05-28 | $51.39 | $51.45 | $50.95 | $51.01 | $50.57 | 14,126 |
2019-05-24 | $50.97 | $50.97 | $50.61 | $50.83 | $50.39 | 2,032 |
2019-05-23 | $51.00 | $51.00 | $50.08 | $50.43 | $49.99 | 35,057 |
2019-05-22 | $51.54 | $51.82 | $51.52 | $51.62 | $51.17 | 13,000 |
2019-05-21 | $51.15 | $51.75 | $51.15 | $51.75 | $51.30 | 8,727 |
2019-05-20 | $50.76 | $51.09 | $50.76 | $50.88 | $50.44 | 6,928 |
2019-05-17 | $51.40 | $51.97 | $51.22 | $51.22 | $50.77 | 7,746 |
2019-05-16 | $51.61 | $52.24 | $51.58 | $51.88 | $51.43 | 15,422 |
2019-05-15 | $50.65 | $51.55 | $50.65 | $51.32 | $50.87 | 17,001 |
2019-05-14 | $50.15 | $51.05 | $50.15 | $50.87 | $50.43 | 46,130 |
2019-05-13 | $50.62 | $50.62 | $49.83 | $50.04 | $49.60 | 12,217 |
2019-05-10 | $51.33 | $51.82 | $50.70 | $51.77 | $51.32 | 9,161 |
2019-05-09 | $50.77 | $51.50 | $50.41 | $51.39 | $50.94 | 22,125 |
2019-05-08 | $51.54 | $51.81 | $51.28 | $51.46 | $51.01 | 13,668 |
2019-05-07 | $52.16 | $52.27 | $51.31 | $51.65 | $51.20 | 12,112 |
2019-05-06 | $51.20 | $52.70 | $51.20 | $52.61 | $52.15 | 16,122 |
2019-05-03 | $51.45 | $52.11 | $51.45 | $52.10 | $51.65 | 39,458 |
2019-05-02 | $50.72 | $51.07 | $50.29 | $50.97 | $50.53 | 8,583 |
2019-05-01 | $51.29 | $51.37 | $50.64 | $50.64 | $50.20 | 18,104 |
2019-04-30 | $51.43 | $51.54 | $50.56 | $51.01 | $50.57 | 17,444 |
2019-04-29 | $51.42 | $51.68 | $51.35 | $51.58 | $51.13 | 28,767 |
2019-04-26 | $50.79 | $51.37 | $50.69 | $51.29 | $50.84 | 12,102 |
2019-04-25 | $50.77 | $50.79 | $50.22 | $50.68 | $50.24 | 6,917 |
2019-04-24 | $50.95 | $51.28 | $50.77 | $50.86 | $50.42 | 10,482 |
2019-04-23 | $49.92 | $51.13 | $49.92 | $50.93 | $50.49 | 14,171 |
2019-04-22 | $49.62 | $49.81 | $49.42 | $49.76 | $49.33 | 113,826 |
2019-04-18 | $49.97 | $50.03 | $49.23 | $49.68 | $49.25 | 13,259 |
2019-04-17 | $50.99 | $50.99 | $49.55 | $49.92 | $49.48 | 19,239 |
2019-04-16 | $51.17 | $51.29 | $50.78 | $50.95 | $50.51 | 7,964 |
2019-04-15 | $51.29 | $51.29 | $50.72 | $50.88 | $50.44 | 6,793 |
2019-04-12 | $51.45 | $51.56 | $51.02 | $51.12 | $50.67 | 3,928 |
2019-04-11 | $51.45 | $51.45 | $51.20 | $51.35 | $50.90 | 6,465 |
2019-04-10 | $50.73 | $51.48 | $50.73 | $51.45 | $51.00 | 9,822 |
2019-04-09 | $50.90 | $51.13 | $50.82 | $50.90 | $50.46 | 18,450 |
2019-04-08 | $51.21 | $51.21 | $50.74 | $51.10 | $50.65 | 4,347 |
2019-04-05 | $51.00 | $51.34 | $51.00 | $51.27 | $50.82 | 44,753 |
2019-04-04 | $50.92 | $51.11 | $50.43 | $50.81 | $50.37 | 13,105 |
2019-04-03 | $51.10 | $51.31 | $50.89 | $51.07 | $50.62 | 8,885 |
2019-04-02 | $50.64 | $50.68 | $50.24 | $50.67 | $50.23 | 11,741 |
2019-04-01 | $50.92 | $50.92 | $50.41 | $50.58 | $50.14 | 20,406 |
2019-03-29 | $50.39 | $50.75 | $50.36 | $50.50 | $50.06 | 6,380 |
2019-03-28 | $50.21 | $50.46 | $49.82 | $50.35 | $49.91 | 5,541 |
2019-03-27 | $50.58 | $50.58 | $49.24 | $49.97 | $49.53 | 11,369 |
2019-03-26 | $50.47 | $50.64 | $50.28 | $50.57 | $50.13 | 19,974 |
2019-03-25 | $49.68 | $50.22 | $49.40 | $50.11 | $49.67 | 16,121 |
2019-03-22 | $51.33 | $51.33 | $49.78 | $49.78 | $49.35 | 108,347 |
2019-03-21 | $51.29 | $51.70 | $51.27 | $51.67 | $51.22 | 13,922 |
2019-03-20 | $50.88 | $51.31 | $50.50 | $50.89 | $50.45 | 9,833 |
2019-03-19 | $51.30 | $51.30 | $50.92 | $51.04 | $50.60 | 13,454 |
2019-03-18 | $51.21 | $51.42 | $50.74 | $51.12 | $50.67 | 28,158 |
2019-03-15 | $50.99 | $51.27 | $50.90 | $50.90 | $50.46 | 12,041 |
2019-03-14 | $50.75 | $50.97 | $50.71 | $50.75 | $50.31 | 13,729 |
2019-03-13 | $50.96 | $51.15 | $50.82 | $50.87 | $50.43 | 14,109 |
2019-03-12 | $50.57 | $50.78 | $50.50 | $50.67 | $50.23 | 7,953 |
2019-03-11 | $49.77 | $50.55 | $49.77 | $50.52 | $50.08 | 28,164 |
2019-03-08 | $49.06 | $49.62 | $49.06 | $49.62 | $49.19 | 23,682 |
2019-03-07 | $49.49 | $49.83 | $49.24 | $49.43 | $49.00 | 60,567 |
2019-03-06 | $50.57 | $50.57 | $49.50 | $49.59 | $49.16 | 43,187 |
2019-03-05 | $50.84 | $50.90 | $50.64 | $50.64 | $50.20 | 11,163 |
2019-03-04 | $51.81 | $51.85 | $50.45 | $50.91 | $50.47 | 64,821 |
2019-03-01 | $51.56 | $51.73 | $51.20 | $51.63 | $51.18 | 27,542 |
2019-02-28 | $51.03 | $51.36 | $50.94 | $51.17 | $50.72 | 14,129 |
2019-02-27 | $50.72 | $51.27 | $50.68 | $51.24 | $50.79 | 13,554 |
2019-02-26 | $51.24 | $51.27 | $50.95 | $50.95 | $50.51 | 19,678 |
2019-02-25 | $51.82 | $51.86 | $51.36 | $51.38 | $50.93 | 10,027 |
2019-02-22 | $51.12 | $51.47 | $51.06 | $51.47 | $51.02 | 8,896 |
2019-02-21 | $50.64 | $50.81 | $50.49 | $50.70 | $50.25 | 20,924 |
2019-02-20 | $50.64 | $50.79 | $50.47 | $50.65 | $50.21 | 53,056 |
2019-02-19 | $50.18 | $50.63 | $50.18 | $50.55 | $50.11 | 14,669 |
2019-02-15 | $49.99 | $50.41 | $49.96 | $50.41 | $49.97 | 12,210 |
2019-02-14 | $49.39 | $49.90 | $49.39 | $49.73 | $49.30 | 51,476 |
2019-02-13 | $49.75 | $49.86 | $49.40 | $49.57 | $49.14 | 18,891 |
2019-02-12 | $49.18 | $49.60 | $49.18 | $49.60 | $49.17 | 46,466 |
2019-02-11 | $48.48 | $48.86 | $48.43 | $48.83 | $48.40 | 29,467 |
2019-02-08 | $47.75 | $48.43 | $47.75 | $48.43 | $48.01 | 49,571 |
2019-02-07 | $48.13 | $48.39 | $47.71 | $48.09 | $47.67 | 76,046 |
2019-02-06 | $48.54 | $48.61 | $48.26 | $48.47 | $48.05 | 18,001 |
2019-02-05 | $48.83 | $49.06 | $48.64 | $48.70 | $48.28 | 60,738 |
2019-02-04 | $48.09 | $48.68 | $47.98 | $48.67 | $48.25 | 28,814 |
2019-02-01 | $48.09 | $48.27 | $47.91 | $48.11 | $47.69 | 23,911 |
2019-01-31 | $47.30 | $48.13 | $47.14 | $48.06 | $47.64 | 40,793 |
2019-01-30 | $47.13 | $47.39 | $46.79 | $47.28 | $46.87 | 8,714 |
2019-01-29 | $47.03 | $47.03 | $46.68 | $46.72 | $46.31 | 6,891 |
2019-01-28 | $47.01 | $47.16 | $46.75 | $46.86 | $46.45 | 27,343 |
2019-01-25 | $47.09 | $47.62 | $47.09 | $47.54 | $47.13 | 15,774 |
2019-01-24 | $46.76 | $46.93 | $46.67 | $46.87 | $46.46 | 8,269 |
2019-01-23 | $46.88 | $47.08 | $46.33 | $46.66 | $46.25 | 43,707 |
2019-01-22 | $46.68 | $47.12 | $46.36 | $46.58 | $46.17 | 17,751 |
2019-01-18 | $47.24 | $47.55 | $46.96 | $47.42 | $47.01 | 20,105 |
2019-01-17 | $46.54 | $47.20 | $46.54 | $47.01 | $46.60 | 33,623 |
2019-01-16 | $46.24 | $46.80 | $46.24 | $46.48 | $46.07 | 26,544 |
2019-01-15 | $45.66 | $46.20 | $45.66 | $46.17 | $45.77 | 76,986 |
2019-01-14 | $45.90 | $45.92 | $45.52 | $45.56 | $45.16 | 13,141 |
2019-01-11 | $46.17 | $46.28 | $45.99 | $46.19 | $45.79 | 18,248 |
2019-01-10 | $45.65 | $46.33 | $45.51 | $46.30 | $45.90 | 42,801 |
2019-01-09 | $45.81 | $46.23 | $45.81 | $46.03 | $45.63 | 73,738 |
2019-01-08 | $45.43 | $45.65 | $44.92 | $45.61 | $45.21 | 16,251 |
2019-01-07 | $44.21 | $45.23 | $44.21 | $44.98 | $44.59 | 86,080 |
2019-01-04 | $43.13 | $44.20 | $43.13 | $44.04 | $43.66 | 72,997 |
2019-01-03 | $43.01 | $43.24 | $42.43 | $42.55 | $42.18 | 55,760 |
2019-01-02 | $43.19 | $43.61 | $42.75 | $43.55 | $43.17 | 48,440 |
2018-12-31 | $43.24 | $43.60 | $43.12 | $43.50 | $43.12 | 192,835 |
2018-12-28 | $42.69 | $43.70 | $42.29 | $42.93 | $42.56 | 209,749 |
2018-12-27 | $41.86 | $42.73 | $41.04 | $42.73 | $42.36 | 165,337 |
2018-12-26 | $40.08 | $42.55 | $40.08 | $42.55 | $42.18 | 68,413 |
2018-12-24 | $40.10 | $40.74 | $39.96 | $40.08 | $39.73 | 62,923 |
2018-12-21 | $42.59 | $42.59 | $40.56 | $40.75 | $40.39 | 148,955 |
2018-12-20 | $43.18 | $43.35 | $41.58 | $42.17 | $41.80 | 144,319 |
2018-12-19 | $44.35 | $44.93 | $43.30 | $43.58 | $43.20 | 166,352 |
2018-12-18 | $44.74 | $44.99 | $44.09 | $44.34 | $43.95 | 83,646 |
2018-12-17 | $45.62 | $45.82 | $44.04 | $44.25 | $43.86 | 296,983 |
2018-12-14 | $46.19 | $46.69 | $45.79 | $45.91 | $45.51 | 148,841 |
2018-12-13 | $47.50 | $47.50 | $46.65 | $46.68 | $46.27 | 97,254 |
2018-12-12 | $47.36 | $48.00 | $47.35 | $47.52 | $47.11 | 14,307 |
2018-12-11 | $47.45 | $47.45 | $46.27 | $46.70 | $46.29 | 27,679 |
2018-12-10 | $46.54 | $47.03 | $45.89 | $46.68 | $46.27 | 47,590 |
2018-12-07 | $47.91 | $48.24 | $46.33 | $46.56 | $46.15 | 38,531 |
2018-12-06 | $47.06 | $47.94 | $46.70 | $47.94 | $47.52 | 23,097 |
2018-12-04 | $50.24 | $50.24 | $47.85 | $47.87 | $47.45 | 15,158 |
2018-12-03 | $50.86 | $50.88 | $49.75 | $50.40 | $49.96 | 15,247 |
2018-11-30 | $49.62 | $49.88 | $49.31 | $49.82 | $49.39 | 23,840 |
2018-11-29 | $49.32 | $49.92 | $48.99 | $49.55 | $49.12 | 17,051 |
2018-11-28 | $48.15 | $49.46 | $47.72 | $49.46 | $49.03 | 116,665 |
2018-11-27 | $47.70 | $48.02 | $47.56 | $47.67 | $47.25 | 15,408 |
2018-11-26 | $47.92 | $48.15 | $47.61 | $48.14 | $47.72 | 19,716 |
2018-11-23 | $46.69 | $47.74 | $46.69 | $47.29 | $46.88 | 12,886 |
2018-11-21 | $46.67 | $47.45 | $46.56 | $47.15 | $46.74 | 23,496 |
2018-11-20 | $46.38 | $47.02 | $45.92 | $46.31 | $45.91 | 113,084 |
2018-11-19 | $49.09 | $49.09 | $47.18 | $47.18 | $46.77 | 48,202 |
2018-11-16 | $48.59 | $49.36 | $48.49 | $49.23 | $48.80 | 33,189 |
2018-11-15 | $47.47 | $49.03 | $47.47 | $48.92 | $48.49 | 31,111 |
2018-11-14 | $48.87 | $48.87 | $47.52 | $47.68 | $47.26 | 68,574 |
2018-11-13 | $48.99 | $49.32 | $48.33 | $48.33 | $47.91 | 32,571 |
2018-11-12 | $50.14 | $50.14 | $48.66 | $48.66 | $48.24 | 80,917 |
2018-11-09 | $51.09 | $51.17 | $49.81 | $50.20 | $49.76 | 30,848 |
2018-11-08 | $51.88 | $52.24 | $51.57 | $51.76 | $51.31 | 77,815 |
2018-11-07 | $50.61 | $52.03 | $50.61 | $51.98 | $51.53 | 145,773 |
2018-11-06 | $50.47 | $50.64 | $50.17 | $50.49 | $50.05 | 102,758 |
2018-11-05 | $50.74 | $50.74 | $49.80 | $50.19 | $49.75 | 53,837 |
2018-11-02 | $50.89 | $51.21 | $50.38 | $50.64 | $50.20 | 62,262 |
2018-11-01 | $49.87 | $50.83 | $49.58 | $50.80 | $50.36 | 113,142 |
2018-10-31 | $49.40 | $50.22 | $49.40 | $49.64 | $49.21 | 54,377 |
2018-10-30 | $47.56 | $48.80 | $47.39 | $48.76 | $48.34 | 45,359 |
2018-10-29 | $48.99 | $49.11 | $46.99 | $47.59 | $47.18 | 138,990 |
2018-10-26 | $48.04 | $48.92 | $47.10 | $48.28 | $47.86 | 262,418 |
2018-10-25 | $48.14 | $49.04 | $47.90 | $48.78 | $48.35 | 39,344 |
2018-10-24 | $50.12 | $50.12 | $47.62 | $47.66 | $47.24 | 75,480 |
2018-10-23 | $49.50 | $50.33 | $48.93 | $50.05 | $49.61 | 33,617 |
2018-10-22 | $50.45 | $50.73 | $50.00 | $50.47 | $50.03 | 37,197 |
2018-10-19 | $51.66 | $51.72 | $50.12 | $50.27 | $49.83 | 74,427 |
2018-10-18 | $52.05 | $52.25 | $51.04 | $51.37 | $50.92 | 68,504 |
2018-10-17 | $51.88 | $52.03 | $51.35 | $52.03 | $51.58 | 93,271 |
2018-10-16 | $50.39 | $52.32 | $50.25 | $52.24 | $51.78 | 51,374 |
2018-10-15 | $49.96 | $50.42 | $49.50 | $50.12 | $49.68 | 170,162 |
2018-10-12 | $50.60 | $50.80 | $49.50 | $50.14 | $49.70 | 28,830 |
2018-10-11 | $50.14 | $51.16 | $49.55 | $49.58 | $49.15 | 240,859 |
2018-10-10 | $52.27 | $52.27 | $50.35 | $50.39 | $49.95 | 143,785 |
2018-10-09 | $52.71 | $53.18 | $52.43 | $52.52 | $52.06 | 27,927 |
2018-10-08 | $53.38 | $53.51 | $52.14 | $52.77 | $52.31 | 188,124 |
2018-10-05 | $54.24 | $54.53 | $52.86 | $53.52 | $53.05 | 213,130 |
2018-10-04 | $55.52 | $55.52 | $54.05 | $54.28 | $53.81 | 60,848 |
2018-10-03 | $55.35 | $55.79 | $54.97 | $55.63 | $55.15 | 163,393 |
2018-10-02 | $56.10 | $56.10 | $54.94 | $55.10 | $54.62 | 187,376 |
2018-10-01 | $57.74 | $57.91 | $56.16 | $56.36 | $55.87 | 158,908 |
2018-09-28 | $57.26 | $57.88 | $57.26 | $57.52 | $57.02 | 60,791 |
2018-09-27 | $57.52 | $57.54 | $57.08 | $57.23 | $56.73 | 25,348 |
2018-09-26 | $58.14 | $58.14 | $57.30 | $57.30 | $56.80 | 23,692 |
2018-09-25 | $57.68 | $58.21 | $57.68 | $58.08 | $57.57 | 18,619 |
2018-09-24 | $57.69 | $57.83 | $57.17 | $57.70 | $57.20 | 30,179 |
2018-09-21 | $58.12 | $58.28 | $57.47 | $57.57 | $57.07 | 34,972 |
2018-09-20 | $57.80 | $58.04 | $57.61 | $58.01 | $57.50 | 16,034 |
2018-09-19 | $58.20 | $58.44 | $57.36 | $57.53 | $57.03 | 22,789 |
2018-09-18 | $57.74 | $58.44 | $57.74 | $58.30 | $57.79 | 38,514 |
2018-09-17 | $58.88 | $58.88 | $57.48 | $57.48 | $56.98 | 30,150 |
2018-09-14 | $58.65 | $59.12 | $58.56 | $58.86 | $58.35 | 11,373 |
2018-09-13 | $58.97 | $59.02 | $58.40 | $58.63 | $58.12 | 20,983 |
2018-09-12 | $59.27 | $59.27 | $58.20 | $58.64 | $58.13 | 81,361 |
2018-09-11 | $58.80 | $59.52 | $58.79 | $59.18 | $58.66 | 151,597 |
2018-09-10 | $58.93 | $59.30 | $58.75 | $59.10 | $58.58 | 32,346 |
2018-09-07 | $57.99 | $59.10 | $57.97 | $58.58 | $58.07 | 31,432 |
2018-09-06 | $58.99 | $59.14 | $58.35 | $58.36 | $57.85 | 66,350 |
2018-09-05 | $59.21 | $59.21 | $57.86 | $58.66 | $58.15 | 53,416 |
2018-09-04 | $59.26 | $59.35 | $58.71 | $59.33 | $58.81 | 24,819 |
2018-08-31 | $58.71 | $59.43 | $58.66 | $59.39 | $58.87 | 30,949 |
2018-08-30 | $58.43 | $59.05 | $58.40 | $58.77 | $58.26 | 28,504 |
2018-08-29 | $58.32 | $58.59 | $58.12 | $58.59 | $58.08 | 23,780 |
2018-08-28 | $58.20 | $58.36 | $57.77 | $58.16 | $57.65 | 35,373 |
2018-08-27 | $58.14 | $58.40 | $57.96 | $58.06 | $57.55 | 150,739 |
2018-08-24 | $57.53 | $57.89 | $57.53 | $57.79 | $57.29 | 45,907 |
2018-08-23 | $57.02 | $57.48 | $56.93 | $57.38 | $56.88 | 46,787 |
2018-08-22 | $56.48 | $57.23 | $56.42 | $57.20 | $56.70 | 25,666 |
2018-08-21 | $55.88 | $56.69 | $55.88 | $56.47 | $55.98 | 40,588 |
2018-08-20 | $55.83 | $55.93 | $55.31 | $55.73 | $55.24 | 18,175 |
2018-08-17 | $55.25 | $55.70 | $55.05 | $55.67 | $55.18 | 25,301 |
2018-08-16 | $55.17 | $55.52 | $55.05 | $55.30 | $54.82 | 31,634 |
2018-08-15 | $55.55 | $55.55 | $54.64 | $54.77 | $54.29 | 46,064 |
2018-08-14 | $55.55 | $55.93 | $55.33 | $55.81 | $55.32 | 39,480 |
2018-08-13 | $55.80 | $55.99 | $55.11 | $55.32 | $54.84 | 45,631 |
2018-08-10 | $55.49 | $56.13 | $55.48 | $55.89 | $55.40 | 28,065 |
2018-08-09 | $55.24 | $55.96 | $55.24 | $55.66 | $55.17 | 73,133 |
2018-08-08 | $55.41 | $55.53 | $55.03 | $55.42 | $54.94 | 45,623 |
2018-08-07 | $55.35 | $55.62 | $55.30 | $55.49 | $55.01 | 56,525 |
2018-08-06 | $54.51 | $55.16 | $54.51 | $55.14 | $54.66 | 21,215 |
2018-08-03 | $54.92 | $55.02 | $54.37 | $54.57 | $54.09 | 84,442 |
2018-08-02 | $54.51 | $55.26 | $54.51 | $55.25 | $54.77 | 24,467 |
2018-08-01 | $54.39 | $54.86 | $54.39 | $54.86 | $54.38 | 24,538 |
2018-07-31 | $53.59 | $54.57 | $53.50 | $54.36 | $53.89 | 23,797 |
2018-07-30 | $54.56 | $54.56 | $53.44 | $53.44 | $52.97 | 53,386 |
2018-07-27 | $56.17 | $56.30 | $54.39 | $54.60 | $54.12 | 59,101 |
2018-07-26 | $56.34 | $56.86 | $56.22 | $56.39 | $55.90 | 18,834 |
2018-07-25 | $55.94 | $56.40 | $55.94 | $56.29 | $55.80 | 25,357 |
2018-07-24 | $57.01 | $57.25 | $55.58 | $55.81 | $55.32 | 39,908 |
2018-07-23 | $56.66 | $56.99 | $56.45 | $56.81 | $56.31 | 44,578 |
2018-07-20 | $56.67 | $57.15 | $56.63 | $56.63 | $56.14 | 43,276 |
2018-07-19 | $56.42 | $56.92 | $56.30 | $56.87 | $56.37 | 110,356 |
2018-07-18 | $56.46 | $56.54 | $55.95 | $56.45 | $55.96 | 70,268 |
2018-07-17 | $55.64 | $56.45 | $55.64 | $56.44 | $55.95 | 37,433 |
2018-07-16 | $56.05 | $56.05 | $55.51 | $55.83 | $55.34 | 43,419 |
2018-07-13 | $56.24 | $56.37 | $56.00 | $56.15 | $55.66 | 29,641 |
2018-07-12 | $56.30 | $56.31 | $55.71 | $56.11 | $55.62 | 88,710 |
2018-07-11 | $55.69 | $56.20 | $55.67 | $55.82 | $55.33 | 662,967 |
2018-07-10 | $56.98 | $56.99 | $55.87 | $56.23 | $55.74 | 44,858 |
2018-07-09 | $56.62 | $56.78 | $56.24 | $56.78 | $56.29 | 307,446 |
2018-07-06 | $55.83 | $56.32 | $55.83 | $56.21 | $55.72 | 111,747 |
2018-07-05 | $54.97 | $55.68 | $54.83 | $55.68 | $55.19 | 100,277 |
2018-07-03 | $54.96 | $55.11 | $54.65 | $54.78 | $54.30 | 75,640 |
2018-07-02 | $53.65 | $54.64 | $53.49 | $54.61 | $54.13 | 229,429 |
2018-06-29 | $54.19 | $54.45 | $53.90 | $54.03 | $53.56 | 42,336 |
2018-06-28 | $53.39 | $54.04 | $53.16 | $53.90 | $53.43 | 68,060 |
2018-06-27 | $54.85 | $54.98 | $53.60 | $53.60 | $53.13 | 34,613 |
2018-06-26 | $54.57 | $55.09 | $54.44 | $54.95 | $54.47 | 59,406 |
2018-06-25 | $55.75 | $55.75 | $54.21 | $54.38 | $53.91 | 50,136 |
2018-06-22 | $56.58 | $56.58 | $55.50 | $55.84 | $55.35 | 48,236 |
2018-06-21 | $57.35 | $57.35 | $56.16 | $56.26 | $55.77 | 47,295 |
2018-06-20 | $56.87 | $57.22 | $56.76 | $57.13 | $56.63 | 48,837 |
2018-06-19 | $56.39 | $56.42 | $55.69 | $56.36 | $55.87 | 87,081 |
2018-06-18 | $55.88 | $56.50 | $55.78 | $56.50 | $56.01 | 63,623 |
2018-06-15 | $55.73 | $55.99 | $55.55 | $55.99 | $55.50 | 24,599 |
2018-06-14 | $55.67 | $55.92 | $55.53 | $55.92 | $55.43 | 17,662 |
2018-06-13 | $55.57 | $55.79 | $55.41 | $55.56 | $55.08 | 24,263 |
2018-06-12 | $55.37 | $55.52 | $55.08 | $55.50 | $55.02 | 38,018 |
2018-06-11 | $55.25 | $55.34 | $54.88 | $55.11 | $54.63 | 48,940 |
2018-06-08 | $54.90 | $55.23 | $54.85 | $55.21 | $54.73 | 13,964 |
2018-06-07 | $55.34 | $55.35 | $54.42 | $54.82 | $54.34 | 42,279 |
2018-06-06 | $54.92 | $55.30 | $54.86 | $55.30 | $54.82 | 42,136 |
2018-06-05 | $54.79 | $54.94 | $54.43 | $54.93 | $54.45 | 54,298 |
2018-06-04 | $54.34 | $54.39 | $53.81 | $54.39 | $53.92 | 60,092 |
2018-06-01 | $53.86 | $54.38 | $53.67 | $54.12 | $53.65 | 86,847 |
2018-05-31 | $53.77 | $54.00 | $53.37 | $53.69 | $53.22 | 53,637 |
2018-05-30 | $53.08 | $53.95 | $53.08 | $53.81 | $53.34 | 68,632 |
2018-05-29 | $52.56 | $53.01 | $52.38 | $52.99 | $52.53 | 29,953 |
2018-05-25 | $52.57 | $52.93 | $52.57 | $52.88 | $52.42 | 11,214 |
2018-05-24 | $52.41 | $52.86 | $52.34 | $52.83 | $52.37 | 45,672 |
2018-05-23 | $52.09 | $52.73 | $52.09 | $52.47 | $52.01 | 36,093 |
2018-05-22 | $53.30 | $53.30 | $52.40 | $52.45 | $51.99 | 54,339 |
2018-05-21 | $53.10 | $53.33 | $52.79 | $53.00 | $52.54 | 33,871 |
2018-05-18 | $52.75 | $53.03 | $52.62 | $52.91 | $52.45 | 37,830 |
2018-05-17 | $52.57 | $52.66 | $52.28 | $52.61 | $52.15 | 127,179 |
2018-05-16 | $51.61 | $52.36 | $51.61 | $52.28 | $51.82 | 10,850 |
2018-05-15 | $51.48 | $51.63 | $51.02 | $51.52 | $51.07 | 12,533 |
2018-05-14 | $51.80 | $51.96 | $51.50 | $51.58 | $51.13 | 7,550 |
2018-05-11 | $51.64 | $51.87 | $51.50 | $51.70 | $51.25 | 40,877 |
2018-05-10 | $51.40 | $51.82 | $51.31 | $51.64 | $51.19 | 25,614 |
2018-05-09 | $51.19 | $51.46 | $50.80 | $51.38 | $50.93 | 12,813 |
2018-05-08 | $50.89 | $51.16 | $50.84 | $51.16 | $50.71 | 8,358 |
2018-05-07 | $50.84 | $51.14 | $50.69 | $50.99 | $50.55 | 12,257 |
2018-05-04 | $49.62 | $50.66 | $49.62 | $50.53 | $50.09 | 28,907 |
2018-05-03 | $50.04 | $50.27 | $49.50 | $49.79 | $49.36 | 8,401 |
2018-05-02 | $49.72 | $50.37 | $49.72 | $50.02 | $49.58 | 12,045 |
2018-05-01 | $49.64 | $49.99 | $49.14 | $49.81 | $49.38 | 35,137 |
2018-04-30 | $49.89 | $50.25 | $49.51 | $49.51 | $49.08 | 5,384 |
2018-04-27 | $50.22 | $50.22 | $49.83 | $49.94 | $49.50 | 6,263 |
2018-04-26 | $49.63 | $50.10 | $49.63 | $49.84 | $49.41 | 18,710 |
2018-04-25 | $49.35 | $49.77 | $49.16 | $49.67 | $49.24 | 19,014 |
2018-04-24 | $50.29 | $50.62 | $49.32 | $49.70 | $49.27 | 18,982 |
2018-04-23 | $50.78 | $50.78 | $50.07 | $50.13 | $49.69 | 18,960 |
2018-04-20 | $50.67 | $50.90 | $50.38 | $50.56 | $50.12 | 21,486 |
2018-04-19 | $50.86 | $51.11 | $50.70 | $50.76 | $50.32 | 15,161 |
2018-04-18 | $51.26 | $51.36 | $50.97 | $51.02 | $50.58 | 47,101 |
2018-04-17 | $50.54 | $51.07 | $50.40 | $51.00 | $50.56 | 49,141 |
2018-04-16 | $50.04 | $50.34 | $49.81 | $50.11 | $49.67 | 13,970 |
2018-04-13 | $50.14 | $50.14 | $49.58 | $49.72 | $49.29 | 12,668 |
2018-04-12 | $50.02 | $50.50 | $49.84 | $50.23 | $49.79 | 26,506 |
2018-04-11 | $49.45 | $49.81 | $49.45 | $49.70 | $49.27 | 20,558 |
2018-04-10 | $49.18 | $49.69 | $49.00 | $49.56 | $49.13 | 29,267 |
2018-04-09 | $48.91 | $49.32 | $48.56 | $48.56 | $48.14 | 17,159 |
2018-04-06 | $49.41 | $49.41 | $48.13 | $48.59 | $48.17 | 22,194 |
2018-04-05 | $49.71 | $49.75 | $49.39 | $49.72 | $49.29 | 24,659 |
2018-04-04 | $48.00 | $49.26 | $47.62 | $49.23 | $48.80 | 34,603 |
2018-04-03 | $48.44 | $48.69 | $48.22 | $48.52 | $48.10 | 24,604 |
2018-04-02 | $49.17 | $49.55 | $47.96 | $48.13 | $47.71 | 89,523 |
2018-03-29 | $49.23 | $50.04 | $49.23 | $49.55 | $49.12 | 13,418 |
2018-03-28 | $49.49 | $49.49 | $48.66 | $49.06 | $48.63 | 10,815 |
2018-03-27 | $50.80 | $50.80 | $49.00 | $49.27 | $48.84 | 18,193 |
2018-03-26 | $50.14 | $50.66 | $49.52 | $50.51 | $50.07 | 16,499 |
2018-03-23 | $51.25 | $51.25 | $49.50 | $49.53 | $49.10 | 19,314 |
2018-03-22 | $51.67 | $51.86 | $50.74 | $50.74 | $50.30 | 19,076 |
2018-03-21 | $51.31 | $52.21 | $51.31 | $51.94 | $51.49 | 33,642 |
2018-03-20 | $51.90 | $51.90 | $51.65 | $51.79 | $51.34 | 9,746 |
2018-03-19 | $51.52 | $51.55 | $50.87 | $51.55 | $51.10 | 19,192 |
2018-03-16 | $51.75 | $52.01 | $51.60 | $51.77 | $51.30 | 9,463 |
2018-03-15 | $51.85 | $51.97 | $51.54 | $51.65 | $51.18 | 10,813 |
2018-03-14 | $52.66 | $52.66 | $51.90 | $52.07 | $51.60 | 16,022 |
2018-03-13 | $52.95 | $52.96 | $52.26 | $52.26 | $51.79 | 35,228 |
2018-03-12 | $53.05 | $53.05 | $52.54 | $52.76 | $52.28 | 38,840 |
2018-03-09 | $51.90 | $52.74 | $51.58 | $52.73 | $52.25 | 50,939 |
2018-03-08 | $51.85 | $51.85 | $51.26 | $51.51 | $51.04 | 25,292 |
2018-03-07 | $50.63 | $51.74 | $50.63 | $51.73 | $51.26 | 17,655 |
2018-03-06 | $50.95 | $51.16 | $50.29 | $51.16 | $50.70 | 10,588 |
2018-03-05 | $50.63 | $50.65 | $49.97 | $50.48 | $50.02 | 16,123 |
2018-03-02 | $49.12 | $50.60 | $49.12 | $50.59 | $50.13 | 12,358 |
2018-03-01 | $49.71 | $49.77 | $49.03 | $49.54 | $49.09 | 18,420 |
2018-02-28 | $50.78 | $50.96 | $49.80 | $49.81 | $49.36 | 9,855 |
2018-02-27 | $51.29 | $51.38 | $50.60 | $50.60 | $50.14 | 8,708 |
2018-02-26 | $51.27 | $51.44 | $50.93 | $51.42 | $50.95 | 18,474 |
2018-02-23 | $50.64 | $51.05 | $50.35 | $51.05 | $50.59 | 10,955 |
2018-02-22 | $50.70 | $50.93 | $50.22 | $50.22 | $49.76 | 8,395 |
2018-02-21 | $50.16 | $51.12 | $50.16 | $50.42 | $49.96 | 12,215 |
2018-02-20 | $50.39 | $50.78 | $50.04 | $50.21 | $49.75 | 21,975 |
2018-02-16 | $50.05 | $50.92 | $50.05 | $50.73 | $50.27 | 30,934 |
2018-02-15 | $50.08 | $50.37 | $49.65 | $50.27 | $49.81 | 41,800 |
2018-02-14 | $48.30 | $49.82 | $48.30 | $49.81 | $49.36 | 116,703 |
2018-02-13 | $47.90 | $48.67 | $47.90 | $48.67 | $48.23 | 18,328 |
2018-02-12 | $47.99 | $48.59 | $47.37 | $48.43 | $47.99 | 10,218 |
2018-02-09 | $47.96 | $48.14 | $46.21 | $47.62 | $47.19 | 40,226 |
2018-02-08 | $48.91 | $49.01 | $47.50 | $47.50 | $47.07 | 28,033 |
2018-02-07 | $48.86 | $49.35 | $48.77 | $48.95 | $48.51 | 27,571 |
2018-02-06 | $47.35 | $48.99 | $46.81 | $48.72 | $48.28 | 86,297 |
2018-02-05 | $49.58 | $50.14 | $48.21 | $48.21 | $47.77 | 63,891 |
2018-02-02 | $50.66 | $50.66 | $49.87 | $50.11 | $49.65 | 21,127 |
2018-02-01 | $50.49 | $51.19 | $50.49 | $50.98 | $50.52 | 32,712 |
2018-01-31 | $51.31 | $51.32 | $50.82 | $50.88 | $50.42 | 15,044 |
2018-01-30 | $50.76 | $51.14 | $50.69 | $51.13 | $50.67 | 13,317 |
2018-01-29 | $51.28 | $51.51 | $51.09 | $51.18 | $50.71 | 22,734 |
2018-01-26 | $51.19 | $51.42 | $51.04 | $51.41 | $50.94 | 15,339 |
2018-01-25 | $51.40 | $51.40 | $50.98 | $51.14 | $50.68 | 25,692 |
2018-01-24 | $51.38 | $51.62 | $50.93 | $51.16 | $50.70 | 22,836 |
2018-01-23 | $51.15 | $51.48 | $50.97 | $51.48 | $51.01 | 16,275 |
2018-01-22 | $51.01 | $51.14 | $50.84 | $51.14 | $50.68 | 55,389 |
2018-01-19 | $50.17 | $50.99 | $50.08 | $50.99 | $50.53 | 26,770 |
2018-01-18 | $50.05 | $50.22 | $50.01 | $50.03 | $49.58 | 5,506 |
2018-01-17 | $50.00 | $50.40 | $49.76 | $50.19 | $49.73 | 15,889 |
2018-01-16 | $50.80 | $50.91 | $49.60 | $49.75 | $49.30 | 31,070 |
2018-01-12 | $50.49 | $50.88 | $50.34 | $50.63 | $50.17 | 16,327 |
2018-01-11 | $49.67 | $50.44 | $49.55 | $50.40 | $49.94 | 94,293 |
2018-01-10 | $49.19 | $49.56 | $49.07 | $49.43 | $48.98 | 82,157 |
2018-01-09 | $49.32 | $49.62 | $49.27 | $49.27 | $48.82 | 27,677 |
2018-01-08 | $49.36 | $49.49 | $48.91 | $49.26 | $48.81 | 17,257 |
2018-01-05 | $49.36 | $49.45 | $48.97 | $49.44 | $48.99 | 35,715 |
2018-01-04 | $49.16 | $49.29 | $48.85 | $49.13 | $48.68 | 136,156 |
2018-01-03 | $48.78 | $49.22 | $48.78 | $48.90 | $48.46 | 143,200 |
2018-01-02 | $48.71 | $49.12 | $48.60 | $48.81 | $48.37 | 87,552 |
2017-12-29 | $49.54 | $49.54 | $48.70 | $48.72 | $48.28 | 27,769 |
2017-12-28 | $49.16 | $49.23 | $48.88 | $49.23 | $48.78 | 15,800 |
2017-12-27 | $48.62 | $49.15 | $48.62 | $48.97 | $48.52 | 10,491 |
2017-12-26 | $48.80 | $48.87 | $48.80 | $48.87 | $48.43 | 4,885 |
2017-12-22 | $48.87 | $49.07 | $48.77 | $48.91 | $48.47 | 16,536 |
2017-12-21 | $48.95 | $49.07 | $48.72 | $48.97 | $48.52 | 25,992 |
2017-12-20 | $48.75 | $48.80 | $48.42 | $48.75 | $48.31 | 14,583 |
2017-12-19 | $49.08 | $49.08 | $48.41 | $48.41 | $47.97 | 24,212 |
2017-12-18 | $48.65 | $49.07 | $48.65 | $48.82 | $48.38 | 55,048 |
2017-12-15 | $47.64 | $48.43 | $47.64 | $48.34 | $47.82 | 20,959 |
2017-12-14 | $48.03 | $48.10 | $47.27 | $47.27 | $46.76 | 14,381 |
2017-12-13 | $47.50 | $48.16 | $47.50 | $47.91 | $47.39 | 22,647 |
2017-12-12 | $47.66 | $47.80 | $47.38 | $47.45 | $46.94 | 8,590 |
2017-12-11 | $47.99 | $47.99 | $47.53 | $47.54 | $47.03 | 10,763 |
2017-12-08 | $48.24 | $48.24 | $47.74 | $47.77 | $47.26 | 16,673 |
2017-12-07 | $47.57 | $48.12 | $47.57 | $47.91 | $47.39 | 25,637 |
2017-12-06 | $47.60 | $47.69 | $47.07 | $47.36 | $46.85 | 11,633 |
2017-12-05 | $48.10 | $48.13 | $47.50 | $47.50 | $46.99 | 12,415 |
2017-12-04 | $49.07 | $49.44 | $47.72 | $47.72 | $47.21 | 56,048 |
2017-12-01 | $49.11 | $49.11 | $47.16 | $48.26 | $47.74 | 26,813 |
2017-11-30 | $48.89 | $49.16 | $48.73 | $49.00 | $48.47 | 72,394 |
2017-11-29 | $49.06 | $49.10 | $48.55 | $48.65 | $48.13 | 16,588 |
2017-11-28 | $48.38 | $48.99 | $48.20 | $48.98 | $48.45 | 12,167 |
2017-11-27 | $48.20 | $48.43 | $48.05 | $48.12 | $47.60 | 57,962 |
2017-11-24 | $48.37 | $48.37 | $47.83 | $48.12 | $47.60 | 6,329 |
2017-11-22 | $48.60 | $48.60 | $48.13 | $48.17 | $47.65 | 10,652 |
2017-11-21 | $47.91 | $48.41 | $47.90 | $48.32 | $47.80 | 16,302 |
2017-11-20 | $47.33 | $47.64 | $47.33 | $47.63 | $47.12 | 10,630 |
2017-11-17 | $47.13 | $47.33 | $46.78 | $47.19 | $46.68 | 16,054 |
2017-11-16 | $46.56 | $47.46 | $46.56 | $47.35 | $46.84 | 23,055 |
2017-11-15 | $46.00 | $46.46 | $45.78 | $46.32 | $45.82 | 17,817 |
2017-11-14 | $46.17 | $46.39 | $46.10 | $46.35 | $45.85 | 17,699 |
2017-11-13 | $46.30 | $46.41 | $46.11 | $46.37 | $45.87 | 19,883 |
2017-11-10 | $46.58 | $46.83 | $46.49 | $46.55 | $46.05 | 25,201 |
2017-11-09 | $46.68 | $46.81 | $46.04 | $46.56 | $46.06 | 78,820 |
2017-11-08 | $46.96 | $46.97 | $46.49 | $46.95 | $46.44 | 68,327 |
2017-11-07 | $47.71 | $47.71 | $46.92 | $47.04 | $46.53 | 16,432 |
2017-11-06 | $47.69 | $47.84 | $47.45 | $47.53 | $47.02 | 26,380 |
2017-11-03 | $47.78 | $48.02 | $47.57 | $47.69 | $47.18 | 29,093 |
2017-11-02 | $47.27 | $47.85 | $47.27 | $47.83 | $47.32 | 14,457 |
2017-11-01 | $48.30 | $48.41 | $47.07 | $47.38 | $46.87 | 23,796 |
2017-10-31 | $47.59 | $48.31 | $47.59 | $48.08 | $47.56 | 19,656 |
2017-10-30 | $47.97 | $47.97 | $47.23 | $47.54 | $47.03 | 20,698 |
2017-10-27 | $47.60 | $48.20 | $47.42 | $48.20 | $47.68 | 16,714 |
2017-10-26 | $47.75 | $48.06 | $47.57 | $47.64 | $47.13 | 33,645 |
2017-10-25 | $47.93 | $47.99 | $47.29 | $47.72 | $47.21 | 16,030 |
2017-10-24 | $47.96 | $48.18 | $47.83 | $48.00 | $47.48 | 57,271 |
2017-10-23 | $48.19 | $48.19 | $47.70 | $47.71 | $47.20 | 11,541 |
2017-10-20 | $48.06 | $48.32 | $48.01 | $48.10 | $47.58 | 37,740 |
2017-10-19 | $47.69 | $47.73 | $47.20 | $47.60 | $47.09 | 9,792 |
2017-10-18 | $48.01 | $48.11 | $47.75 | $47.94 | $47.42 | 23,155 |
2017-10-17 | $47.71 | $47.97 | $47.50 | $47.59 | $47.08 | 17,922 |
2017-10-16 | $47.91 | $48.11 | $47.64 | $47.85 | $47.34 | 18,371 |
2017-10-13 | $47.99 | $48.09 | $47.55 | $47.55 | $47.04 | 21,246 |
2017-10-12 | $48.00 | $48.18 | $47.94 | $48.05 | $47.53 | 23,720 |
2017-10-11 | $47.98 | $48.21 | $47.96 | $48.15 | $47.63 | 27,640 |
2017-10-10 | $48.18 | $48.23 | $47.78 | $48.11 | $47.59 | 27,028 |
2017-10-09 | $47.81 | $48.14 | $47.81 | $47.99 | $47.47 | 24,816 |
2017-10-06 | $47.81 | $48.09 | $47.81 | $48.02 | $47.50 | 71,653 |
2017-10-05 | $48.07 | $48.19 | $47.96 | $47.99 | $47.47 | 57,780 |
2017-10-04 | $48.18 | $48.24 | $47.89 | $48.09 | $47.57 | 67,298 |
2017-10-03 | $48.35 | $48.35 | $47.79 | $48.15 | $47.63 | 95,283 |
2017-10-02 | $47.61 | $48.06 | $47.40 | $48.06 | $47.54 | 105,912 |
2017-09-29 | $47.22 | $47.46 | $47.18 | $47.42 | $46.91 | 76,852 |
2017-09-28 | $46.98 | $47.23 | $46.56 | $47.21 | $46.70 | 229,051 |
2017-09-27 | $45.81 | $47.00 | $45.81 | $46.87 | $46.37 | 49,355 |
2017-09-26 | $45.33 | $45.65 | $45.33 | $45.57 | $45.08 | 16,253 |
2017-09-25 | $45.65 | $45.65 | $45.05 | $45.35 | $44.86 | 16,240 |
2017-09-22 | $45.36 | $45.69 | $45.36 | $45.64 | $45.15 | 30,508 |
2017-09-21 | $45.53 | $45.53 | $45.17 | $45.40 | $44.91 | 13,096 |
2017-09-20 | $45.43 | $45.44 | $45.23 | $45.43 | $44.94 | 12,541 |
2017-09-19 | $45.56 | $45.56 | $45.28 | $45.28 | $44.79 | 59,372 |
2017-09-18 | $44.80 | $45.47 | $44.80 | $45.47 | $44.98 | 18,973 |
2017-09-15 | $44.49 | $44.78 | $44.46 | $44.69 | $44.20 | 27,809 |
2017-09-14 | $44.74 | $44.78 | $44.60 | $44.63 | $44.14 | 10,654 |
2017-09-13 | $44.42 | $44.78 | $44.35 | $44.76 | $44.27 | 26,919 |
2017-09-12 | $44.65 | $44.67 | $44.41 | $44.62 | $44.13 | 8,851 |
2017-09-11 | $44.17 | $44.50 | $44.17 | $44.38 | $43.89 | 9,904 |
2017-09-08 | $44.09 | $44.22 | $43.87 | $44.03 | $43.54 | 30,422 |
2017-09-07 | $44.04 | $44.06 | $43.80 | $44.01 | $43.52 | 6,735 |
2017-09-06 | $44.36 | $44.37 | $43.88 | $44.14 | $43.65 | 40,904 |
2017-09-05 | $44.60 | $44.67 | $43.95 | $44.13 | $43.64 | 21,689 |
2017-09-01 | $44.37 | $44.55 | $44.24 | $44.49 | $44.00 | 6,355 |
2017-08-31 | $43.99 | $44.35 | $43.81 | $44.30 | $43.81 | 54,556 |
2017-08-30 | $43.26 | $43.85 | $43.26 | $43.80 | $43.32 | 6,834 |
2017-08-29 | $42.59 | $43.41 | $42.59 | $43.39 | $42.91 | 12,214 |
2017-08-28 | $42.89 | $43.14 | $42.77 | $43.04 | $42.56 | 6,606 |
2017-08-25 | $43.00 | $43.00 | $42.64 | $42.79 | $42.32 | 12,296 |
2017-08-24 | $42.91 | $42.98 | $42.71 | $42.92 | $42.45 | 6,729 |
2017-08-23 | $42.49 | $42.78 | $42.49 | $42.78 | $42.31 | 8,800 |
2017-08-22 | $42.49 | $42.89 | $42.49 | $42.81 | $42.34 | 25,508 |
2017-08-21 | $42.20 | $42.38 | $41.94 | $42.18 | $41.71 | 38,073 |
2017-08-18 | $41.99 | $42.47 | $41.99 | $42.22 | $41.75 | 16,800 |
2017-08-17 | $42.73 | $43.06 | $42.17 | $42.17 | $41.70 | 8,755 |
2017-08-16 | $42.99 | $43.31 | $42.99 | $43.05 | $42.57 | 22,348 |
2017-08-15 | $43.33 | $43.34 | $43.08 | $43.09 | $42.61 | 14,774 |
2017-08-14 | $42.81 | $43.29 | $42.71 | $43.25 | $42.77 | 7,380 |
2017-08-11 | $42.26 | $42.52 | $42.17 | $42.39 | $41.92 | 17,752 |
2017-08-10 | $42.94 | $42.94 | $42.25 | $42.26 | $41.79 | 11,210 |
2017-08-09 | $43.43 | $43.43 | $42.99 | $43.09 | $42.61 | 16,138 |
2017-08-08 | $43.86 | $44.22 | $43.56 | $43.56 | $43.08 | 15,319 |
2017-08-07 | $43.53 | $43.83 | $43.49 | $43.79 | $43.31 | 8,262 |
2017-08-04 | $43.41 | $43.52 | $43.28 | $43.41 | $42.93 | 8,076 |
2017-08-03 | $43.35 | $43.57 | $43.30 | $43.44 | $42.96 | 16,354 |
2017-08-02 | $44.10 | $44.10 | $43.17 | $43.36 | $42.88 | 24,897 |
2017-08-01 | $44.08 | $44.12 | $43.73 | $43.86 | $43.38 | 11,692 |
2017-07-31 | $44.04 | $44.04 | $43.76 | $43.91 | $43.42 | 20,555 |
2017-07-28 | $43.72 | $44.06 | $43.62 | $44.05 | $43.56 | 29,344 |
2017-07-27 | $44.53 | $44.67 | $43.63 | $43.86 | $43.38 | 6,623 |
2017-07-26 | $44.54 | $44.68 | $44.44 | $44.44 | $43.95 | 19,599 |
2017-07-25 | $44.57 | $44.60 | $44.36 | $44.50 | $44.01 | 12,309 |
2017-07-24 | $43.91 | $44.41 | $43.88 | $44.40 | $43.91 | 5,062 |
2017-07-21 | $43.87 | $44.13 | $43.87 | $44.02 | $43.53 | 10,688 |
2017-07-20 | $44.18 | $44.22 | $44.06 | $44.20 | $43.71 | 15,634 |
2017-07-19 | $43.83 | $44.25 | $43.83 | $44.23 | $43.74 | 53,107 |
2017-07-18 | $43.41 | $43.76 | $43.37 | $43.70 | $43.22 | 6,517 |
2017-07-17 | $43.77 | $43.81 | $43.57 | $43.57 | $43.09 | 14,819 |
2017-07-14 | $43.41 | $43.84 | $43.41 | $43.70 | $43.22 | 7,818 |
2017-07-13 | $43.44 | $43.60 | $43.25 | $43.45 | $42.97 | 14,685 |
2017-07-12 | $43.39 | $43.70 | $43.39 | $43.51 | $43.03 | 36,015 |
2017-07-11 | $42.92 | $43.07 | $42.84 | $42.99 | $42.51 | 11,843 |
2017-07-10 | $43.01 | $43.06 | $42.54 | $42.81 | $42.34 | 9,790 |
2017-07-07 | $42.23 | $43.00 | $42.23 | $42.98 | $42.50 | 22,551 |
2017-07-06 | $42.76 | $42.76 | $42.26 | $42.26 | $41.79 | 6,836 |
2017-07-05 | $42.90 | $43.01 | $42.56 | $42.89 | $42.42 | 17,012 |
2017-07-03 | $42.96 | $42.96 | $42.76 | $42.92 | $42.45 | 15,725 |
2017-06-30 | $42.81 | $43.03 | $42.71 | $42.71 | $42.24 | 14,113 |
2017-06-29 | $43.50 | $43.50 | $42.63 | $42.93 | $42.45 | 10,888 |
2017-06-28 | $42.76 | $43.30 | $42.76 | $43.25 | $42.77 | 17,565 |
2017-06-27 | $42.84 | $43.05 | $42.23 | $42.23 | $41.76 | 10,932 |
2017-06-26 | $43.26 | $43.26 | $42.81 | $42.87 | $42.40 | 17,972 |
2017-06-23 | $42.42 | $42.93 | $42.31 | $42.84 | $42.37 | 8,278 |
2017-06-22 | $42.28 | $42.52 | $42.26 | $42.40 | $41.93 | 53,720 |
2017-06-21 | $42.23 | $42.57 | $42.23 | $42.45 | $41.98 | 7,120 |
2017-06-20 | $42.67 | $42.67 | $42.17 | $42.17 | $41.70 | 15,398 |
2017-06-19 | $42.52 | $42.70 | $42.47 | $42.57 | $42.10 | 10,017 |
2017-06-16 | $42.16 | $42.16 | $41.95 | $42.04 | $41.58 | 12,190 |
2017-06-15 | $42.02 | $42.29 | $41.98 | $42.16 | $41.69 | 8,140 |
2017-06-14 | $42.38 | $42.51 | $42.09 | $42.29 | $41.82 | 18,778 |
2017-06-13 | $42.61 | $42.65 | $42.38 | $42.56 | $42.09 | 11,505 |
2017-06-12 | $42.57 | $42.57 | $42.15 | $42.31 | $41.84 | 17,137 |
2017-06-09 | $43.00 | $43.48 | $42.39 | $42.59 | $42.12 | 23,437 |
2017-06-08 | $42.13 | $42.87 | $42.13 | $42.78 | $42.31 | 15,229 |
2017-06-07 | $42.00 | $42.19 | $42.00 | $42.18 | $41.72 | 9,771 |
2017-06-06 | $41.73 | $42.24 | $41.73 | $42.03 | $41.56 | 20,850 |
2017-06-05 | $42.25 | $42.31 | $41.91 | $41.91 | $41.45 | 9,475 |
2017-06-02 | $41.78 | $42.58 | $41.78 | $42.20 | $41.73 | 11,884 |
2017-06-01 | $41.11 | $41.75 | $41.11 | $41.75 | $41.29 | 8,660 |
2017-05-31 | $40.77 | $41.06 | $40.47 | $40.98 | $40.53 | 13,476 |
2017-05-30 | $41.17 | $41.25 | $40.88 | $40.91 | $40.46 | 7,983 |
2017-05-26 | $41.12 | $41.35 | $41.09 | $41.30 | $40.84 | 54,666 |
2017-05-25 | $41.26 | $41.49 | $41.09 | $41.31 | $40.86 | 18,206 |
2017-05-24 | $41.18 | $41.28 | $40.95 | $41.13 | $40.68 | 164,832 |
2017-05-23 | $41.04 | $41.27 | $40.76 | $41.21 | $40.75 | 92,622 |
2017-05-22 | $40.64 | $41.10 | $40.64 | $41.05 | $40.60 | 40,477 |
2017-05-19 | $40.90 | $40.90 | $40.59 | $40.60 | $40.15 | 5,834 |
2017-05-18 | $40.05 | $40.72 | $40.05 | $40.60 | $40.15 | 36,660 |
2017-05-17 | $41.11 | $41.11 | $40.26 | $40.43 | $39.98 | 26,740 |
2017-05-16 | $41.73 | $41.73 | $41.34 | $41.72 | $41.26 | 14,609 |
2017-05-15 | $41.53 | $41.68 | $41.50 | $41.56 | $41.10 | 23,403 |
2017-05-12 | $41.28 | $41.54 | $41.23 | $41.27 | $40.81 | 4,842 |
2017-05-11 | $41.59 | $41.64 | $41.08 | $41.46 | $41.00 | 27,671 |
2017-05-10 | $41.35 | $41.66 | $41.23 | $41.60 | $41.14 | 96,789 |
2017-05-09 | $41.48 | $41.54 | $41.29 | $41.46 | $41.00 | 21,708 |
2017-05-08 | $41.47 | $41.47 | $41.21 | $41.28 | $40.82 | 21,472 |
2017-05-05 | $41.42 | $41.51 | $41.11 | $41.51 | $41.05 | 13,519 |
2017-05-04 | $41.65 | $41.65 | $41.18 | $41.30 | $40.84 | 10,122 |
2017-05-03 | $41.44 | $41.45 | $41.12 | $41.36 | $40.90 | 11,980 |
2017-05-02 | $41.91 | $41.91 | $41.42 | $41.53 | $41.07 | 41,958 |
2017-05-01 | $41.62 | $42.06 | $41.50 | $41.98 | $41.52 | 14,645 |
2017-04-28 | $41.79 | $41.82 | $41.41 | $41.41 | $40.95 | 15,563 |
2017-04-27 | $41.93 | $42.16 | $41.83 | $41.84 | $41.38 | 10,784 |
2017-04-26 | $41.62 | $42.07 | $41.62 | $41.88 | $41.42 | 38,495 |
2017-04-25 | $41.67 | $41.90 | $41.50 | $41.77 | $41.31 | 33,908 |
2017-04-24 | $40.65 | $41.29 | $40.65 | $41.23 | $40.77 | 38,973 |
2017-04-21 | $40.55 | $40.60 | $40.35 | $40.45 | $40.00 | 11,903 |
2017-04-20 | $40.22 | $40.65 | $40.15 | $40.65 | $40.20 | 11,568 |
2017-04-19 | $39.83 | $40.13 | $39.80 | $39.94 | $39.50 | 12,567 |
2017-04-18 | $39.66 | $39.71 | $39.42 | $39.68 | $39.24 | 94,546 |
2017-04-17 | $39.23 | $39.56 | $39.17 | $39.52 | $39.08 | 18,031 |
2017-04-13 | $39.39 | $39.54 | $39.08 | $39.11 | $38.68 | 22,114 |
2017-04-12 | $39.97 | $39.97 | $39.39 | $39.44 | $39.00 | 32,132 |
2017-04-11 | $39.60 | $39.99 | $39.44 | $39.99 | $39.55 | 10,676 |
2017-04-10 | $39.73 | $40.08 | $39.54 | $39.68 | $39.24 | 13,330 |
2017-04-07 | $39.75 | $39.98 | $39.75 | $39.85 | $39.41 | 11,791 |
2017-04-06 | $39.43 | $40.00 | $39.43 | $40.00 | $39.56 | 26,259 |
2017-04-05 | $40.45 | $40.56 | $39.50 | $39.59 | $39.15 | 12,695 |
2017-04-04 | $40.17 | $40.51 | $40.01 | $40.21 | $39.77 | 39,632 |
2017-04-03 | $40.87 | $40.97 | $40.15 | $40.26 | $39.81 | 23,092 |
2017-03-31 | $40.59 | $41.03 | $40.58 | $40.86 | $40.41 | 27,335 |
2017-03-30 | $40.37 | $40.72 | $40.37 | $40.65 | $40.20 | 13,640 |
2017-03-29 | $40.16 | $40.34 | $40.01 | $40.32 | $39.87 | 25,689 |
2017-03-28 | $39.84 | $40.25 | $39.70 | $40.22 | $39.78 | 24,751 |
2017-03-27 | $39.34 | $39.90 | $39.10 | $39.86 | $39.42 | 13,727 |
2017-03-24 | $39.81 | $40.03 | $39.57 | $39.85 | $39.41 | 11,180 |
2017-03-23 | $39.28 | $39.82 | $39.28 | $39.55 | $39.11 | 34,435 |
2017-03-22 | $39.28 | $39.38 | $39.01 | $39.38 | $38.94 | 33,594 |
2017-03-21 | $41.03 | $41.03 | $39.37 | $39.37 | $38.93 | 19,206 |
2017-03-20 | $40.61 | $40.86 | $40.61 | $40.76 | $40.31 | 36,183 |
2017-03-17 | $40.81 | $40.99 | $40.70 | $40.98 | $40.53 | 10,310 |
2017-03-16 | $40.90 | $41.00 | $40.68 | $40.68 | $40.23 | 7,562 |
2017-03-15 | $40.20 | $40.78 | $40.20 | $40.71 | $40.26 | 21,501 |
2017-03-14 | $39.83 | $40.06 | $39.58 | $40.06 | $39.62 | 9,844 |
2017-03-13 | $40.20 | $40.46 | $40.20 | $40.25 | $39.81 | 15,266 |
2017-03-10 | $40.30 | $40.34 | $39.85 | $40.16 | $39.72 | 24,139 |
2017-03-09 | $40.35 | $40.63 | $40.04 | $40.22 | $39.78 | 24,117 |
2017-03-08 | $41.02 | $41.11 | $40.46 | $40.48 | $40.03 | 24,213 |
2017-03-07 | $40.96 | $41.13 | $40.77 | $40.82 | $40.37 | 37,916 |
2017-03-06 | $41.13 | $41.18 | $40.87 | $41.08 | $40.63 | 15,164 |
2017-03-03 | $41.23 | $41.53 | $41.16 | $41.41 | $40.95 | 18,542 |
2017-03-02 | $42.46 | $42.46 | $41.24 | $41.29 | $40.83 | 82,712 |
2017-03-01 | $41.50 | $42.04 | $41.39 | $41.87 | $41.41 | 42,096 |
2017-02-28 | $41.25 | $41.35 | $40.84 | $40.86 | $40.41 | 56,133 |
2017-02-27 | $41.14 | $41.58 | $41.13 | $41.47 | $41.01 | 133,999 |
2017-02-24 | $40.92 | $41.24 | $40.92 | $41.16 | $40.71 | 123,504 |
2017-02-23 | $41.96 | $41.96 | $40.92 | $41.28 | $40.82 | 151,369 |
2017-02-22 | $42.01 | $42.01 | $41.61 | $41.72 | $41.26 | 163,718 |
2017-02-21 | $41.88 | $42.08 | $41.77 | $41.91 | $41.45 | 122,340 |
2017-02-17 | $41.55 | $41.71 | $41.39 | $41.71 | $41.25 | 35,670 |
2017-02-16 | $41.87 | $41.87 | $41.42 | $41.72 | $41.26 | 36,702 |
2017-02-15 | $41.36 | $41.86 | $41.36 | $41.80 | $41.34 | 14,752 |
2017-02-14 | $41.24 | $41.71 | $41.24 | $41.69 | $41.23 | 21,988 |
2017-02-13 | $41.56 | $41.74 | $41.36 | $41.43 | $40.97 | 57,129 |
2017-02-10 | $41.36 | $41.47 | $41.14 | $41.30 | $40.84 | 20,649 |
2017-02-09 | $40.56 | $41.14 | $40.56 | $41.14 | $40.69 | 14,913 |
2017-02-08 | $40.54 | $40.54 | $40.03 | $40.35 | $39.90 | 24,018 |
2017-02-07 | $40.85 | $40.90 | $40.38 | $40.58 | $40.13 | 21,057 |
2017-02-06 | $41.08 | $41.08 | $40.68 | $40.69 | $40.24 | 13,073 |
2017-02-03 | $40.75 | $41.08 | $40.57 | $41.07 | $40.61 | 21,387 |
2017-02-02 | $40.56 | $40.56 | $40.22 | $40.26 | $39.82 | 55,174 |
2017-02-01 | $40.82 | $40.82 | $40.26 | $40.53 | $40.08 | 27,376 |
2017-01-31 | $40.22 | $40.50 | $39.94 | $40.47 | $40.02 | 37,298 |
2017-01-30 | $40.60 | $40.60 | $39.98 | $40.26 | $39.82 | 6,804 |
2017-01-27 | $40.83 | $40.93 | $40.74 | $40.90 | $40.45 | 11,297 |
2017-01-26 | $41.20 | $41.21 | $40.82 | $40.98 | $40.53 | 280,442 |
2017-01-25 | $40.98 | $41.23 | $40.96 | $41.15 | $40.69 | 21,181 |
2017-01-24 | $40.13 | $40.77 | $40.08 | $40.66 | $40.21 | 28,473 |
2017-01-23 | $39.94 | $39.94 | $39.66 | $39.86 | $39.42 | 18,520 |
2017-01-20 | $40.13 | $40.26 | $39.95 | $40.03 | $39.59 | 25,371 |
2017-01-19 | $40.33 | $40.33 | $39.79 | $39.85 | $39.41 | 33,543 |
2017-01-18 | $39.94 | $40.19 | $39.93 | $40.19 | $39.75 | 20,944 |
2017-01-17 | $40.44 | $40.44 | $39.88 | $39.88 | $39.44 | 20,131 |
2017-01-13 | $40.48 | $40.64 | $40.35 | $40.36 | $39.91 | 5,772 |
2017-01-12 | $40.53 | $40.53 | $39.59 | $40.14 | $39.70 | 14,782 |
2017-01-11 | $40.58 | $40.69 | $40.30 | $40.69 | $40.24 | 14,898 |
2017-01-10 | $40.02 | $40.61 | $39.93 | $40.57 | $40.12 | 21,542 |
2017-01-09 | $40.22 | $40.23 | $39.85 | $40.02 | $39.58 | 45,294 |
2017-01-06 | $40.50 | $40.55 | $40.24 | $40.26 | $39.81 | 8,355 |
2017-01-05 | $41.01 | $41.01 | $40.38 | $40.57 | $40.12 | 30,755 |
2017-01-04 | $40.71 | $41.22 | $40.64 | $41.19 | $40.73 | 135,684 |
2017-01-03 | $40.74 | $40.90 | $40.19 | $40.54 | $40.09 | 45,768 |
2016-12-30 | $40.93 | $40.93 | $40.34 | $40.40 | $39.95 | 17,615 |
2016-12-29 | $40.74 | $40.75 | $40.54 | $40.59 | $40.14 | 12,170 |
2016-12-28 | $41.00 | $41.06 | $40.62 | $40.73 | $40.28 | 10,970 |
2016-12-27 | $41.06 | $41.27 | $41.06 | $41.14 | $40.69 | 15,646 |
2016-12-23 | $40.66 | $41.00 | $40.66 | $41.00 | $40.55 | 24,493 |
2016-12-22 | $41.13 | $41.20 | $40.66 | $40.68 | $40.23 | 21,604 |
2016-12-21 | $41.28 | $41.34 | $41.10 | $41.10 | $40.64 | 33,216 |
2016-12-20 | $40.97 | $41.31 | $40.95 | $41.26 | $40.80 | 11,278 |
2016-12-19 | $40.68 | $41.12 | $40.68 | $40.96 | $40.51 | 15,980 |
2016-12-16 | $40.83 | $41.23 | $40.63 | $40.67 | $40.22 | 29,785 |
2016-12-15 | $40.48 | $41.18 | $40.48 | $40.98 | $40.38 | 24,635 |
2016-12-14 | $40.63 | $40.86 | $40.41 | $40.47 | $39.87 | 12,707 |
2016-12-13 | $40.85 | $41.15 | $40.72 | $40.86 | $40.26 | 14,313 |
2016-12-12 | $40.98 | $41.31 | $40.68 | $40.81 | $40.21 | 26,094 |
2016-12-09 | $41.26 | $41.54 | $41.17 | $41.23 | $40.63 | 23,178 |
2016-12-08 | $40.51 | $41.31 | $40.51 | $41.31 | $40.70 | 90,751 |
2016-12-07 | $40.39 | $40.70 | $40.17 | $40.63 | $40.03 | 129,043 |
2016-12-06 | $40.31 | $40.57 | $39.95 | $40.51 | $39.91 | 38,738 |
2016-12-05 | $39.80 | $40.10 | $39.80 | $40.06 | $39.47 | 26,286 |
2016-12-02 | $39.32 | $39.48 | $39.15 | $39.36 | $38.78 | 23,565 |
2016-12-01 | $40.16 | $40.16 | $39.25 | $39.42 | $38.84 | 24,895 |
2016-11-30 | $40.34 | $40.43 | $39.81 | $39.96 | $39.37 | 37,776 |
2016-11-29 | $39.96 | $40.25 | $39.94 | $40.00 | $39.41 | 127,334 |
2016-11-28 | $40.57 | $40.57 | $39.94 | $39.97 | $39.38 | 26,106 |
2016-11-25 | $40.50 | $40.67 | $40.50 | $40.67 | $40.07 | 6,379 |
2016-11-23 | $40.04 | $40.54 | $40.01 | $40.46 | $39.86 | 27,386 |
2016-11-22 | $40.24 | $40.24 | $39.87 | $40.15 | $39.56 | 35,402 |
2016-11-21 | $39.99 | $40.23 | $39.74 | $39.99 | $39.40 | 29,208 |
2016-11-18 | $39.69 | $39.84 | $39.59 | $39.77 | $39.18 | 13,950 |
2016-11-17 | $39.43 | $39.70 | $39.43 | $39.60 | $39.02 | 15,565 |
2016-11-16 | $38.92 | $39.30 | $38.88 | $39.17 | $38.59 | 26,275 |
2016-11-15 | $38.70 | $39.16 | $38.58 | $39.08 | $38.51 | 21,864 |
2016-11-14 | $38.69 | $39.15 | $38.40 | $38.69 | $38.12 | 54,433 |
2016-11-11 | $37.37 | $38.41 | $37.37 | $38.41 | $37.84 | 15,874 |
2016-11-10 | $37.32 | $37.69 | $36.91 | $37.43 | $36.88 | 23,440 |
2016-11-09 | $35.27 | $36.95 | $35.27 | $36.95 | $36.41 | 33,633 |
2016-11-08 | $35.33 | $35.79 | $35.33 | $35.59 | $35.07 | 10,923 |
2016-11-07 | $34.99 | $35.57 | $34.99 | $35.46 | $34.94 | 21,440 |
2016-11-04 | $34.36 | $34.84 | $34.17 | $34.47 | $33.96 | 21,538 |
2016-11-03 | $34.67 | $34.69 | $34.31 | $34.39 | $33.88 | 37,601 |
2016-11-02 | $35.21 | $35.21 | $34.61 | $34.69 | $34.18 | 24,799 |
2016-11-01 | $35.41 | $35.44 | $34.96 | $35.18 | $34.66 | 24,756 |
2016-10-31 | $35.36 | $35.42 | $35.09 | $35.37 | $34.85 | 20,025 |
2016-10-28 | $35.50 | $35.63 | $35.20 | $35.21 | $34.69 | 8,488 |
2016-10-27 | $36.06 | $36.06 | $35.31 | $35.37 | $34.85 | 19,617 |
2016-10-26 | $36.25 | $36.48 | $35.90 | $35.93 | $35.40 | 32,200 |
2016-10-25 | $36.70 | $36.73 | $36.40 | $36.44 | $35.90 | 18,380 |
2016-10-24 | $37.03 | $37.07 | $36.67 | $36.73 | $36.19 | 6,520 |
2016-10-21 | $36.68 | $36.78 | $36.61 | $36.64 | $36.10 | 8,102 |
2016-10-20 | $37.08 | $37.08 | $36.68 | $36.95 | $36.41 | 99,128 |
2016-10-19 | $36.83 | $37.26 | $36.83 | $37.14 | $36.59 | 144,290 |
2016-10-18 | $37.25 | $37.25 | $36.95 | $36.96 | $36.42 | 23,045 |
2016-10-17 | $36.90 | $37.00 | $36.81 | $36.82 | $36.28 | 16,236 |
2016-10-14 | $37.31 | $37.38 | $36.84 | $36.84 | $36.30 | 13,197 |
2016-10-13 | $37.14 | $37.30 | $36.88 | $37.09 | $36.54 | 15,304 |
2016-10-12 | $37.55 | $37.81 | $37.53 | $37.55 | $36.99 | 7,085 |
2016-10-11 | $38.41 | $38.41 | $37.47 | $37.60 | $37.05 | 8,604 |
2016-10-10 | $38.49 | $38.67 | $38.45 | $38.51 | $37.94 | 8,862 |
2016-10-07 | $38.20 | $38.29 | $37.92 | $38.00 | $37.44 | 35,681 |
2016-10-06 | $38.24 | $38.49 | $38.23 | $38.47 | $37.90 | 46,506 |
2016-10-05 | $38.38 | $38.66 | $38.28 | $38.41 | $37.85 | 16,931 |
2016-10-04 | $38.43 | $38.56 | $37.99 | $38.13 | $37.57 | 12,269 |
2016-10-03 | $38.37 | $38.42 | $38.21 | $38.42 | $37.85 | 122,553 |
2016-09-30 | $38.25 | $38.59 | $38.09 | $38.50 | $37.93 | 13,207 |
2016-09-29 | $38.53 | $38.53 | $38.06 | $38.06 | $37.50 | 13,102 |
2016-09-28 | $38.40 | $38.62 | $38.09 | $38.62 | $38.05 | 7,602 |
2016-09-27 | $38.09 | $38.29 | $38.00 | $38.26 | $37.70 | 21,353 |
2016-09-26 | $38.37 | $38.48 | $38.26 | $38.26 | $37.69 | 4,323 |
2016-09-23 | $38.81 | $38.82 | $38.54 | $38.57 | $38.00 | 11,941 |
2016-09-22 | $38.69 | $38.87 | $38.58 | $38.87 | $38.30 | 34,804 |
2016-09-21 | $37.97 | $38.44 | $37.80 | $38.44 | $37.87 | 13,774 |
2016-09-20 | $38.03 | $38.03 | $37.79 | $37.86 | $37.30 | 10,977 |
2016-09-19 | $37.88 | $38.20 | $37.71 | $37.92 | $37.37 | 6,844 |
2016-09-16 | $37.61 | $37.71 | $37.51 | $37.63 | $37.08 | 2,968 |
2016-09-15 | $37.27 | $37.76 | $37.27 | $37.74 | $37.18 | 8,940 |
2016-09-14 | $37.19 | $37.52 | $37.19 | $37.32 | $36.77 | 26,884 |
2016-09-13 | $37.50 | $37.50 | $36.87 | $37.04 | $36.50 | 67,530 |
2016-09-12 | $37.25 | $37.81 | $37.09 | $37.81 | $37.25 | 11,368 |
2016-09-09 | $38.19 | $38.19 | $37.37 | $37.37 | $36.82 | 32,373 |
2016-09-08 | $38.51 | $38.62 | $38.42 | $38.60 | $38.03 | 97,553 |
2016-09-07 | $38.32 | $38.55 | $38.31 | $38.54 | $37.97 | 215,107 |
2016-09-06 | $38.41 | $38.41 | $38.20 | $38.36 | $37.80 | 52,247 |
2016-09-02 | $38.04 | $38.26 | $38.02 | $38.24 | $37.68 | 7,530 |
2016-09-01 | $37.48 | $37.77 | $37.48 | $37.76 | $37.21 | 3,544 |
2016-08-31 | $37.83 | $37.85 | $37.56 | $37.78 | $37.22 | 23,124 |
2016-08-30 | $38.01 | $38.10 | $37.91 | $38.05 | $37.49 | 11,083 |
2016-08-29 | $37.97 | $38.08 | $37.85 | $37.90 | $37.34 | 7,406 |
2016-08-26 | $37.80 | $38.05 | $37.51 | $37.71 | $37.16 | 7,910 |
2016-08-25 | $37.44 | $37.80 | $37.44 | $37.72 | $37.17 | 7,821 |
2016-08-24 | $37.85 | $37.96 | $37.51 | $37.51 | $36.96 | 11,988 |
2016-08-23 | $37.86 | $38.07 | $37.85 | $37.94 | $37.38 | 13,247 |
2016-08-22 | $37.57 | $37.71 | $37.52 | $37.70 | $37.15 | 12,561 |
2016-08-19 | $37.59 | $37.80 | $37.56 | $37.67 | $37.12 | 26,279 |
2016-08-18 | $37.43 | $37.76 | $37.40 | $37.73 | $37.18 | 75,660 |
2016-08-17 | $37.28 | $37.47 | $37.25 | $37.42 | $36.87 | 9,445 |
2016-08-16 | $37.76 | $37.76 | $37.43 | $37.43 | $36.88 | 40,992 |
2016-08-15 | $37.53 | $37.82 | $37.53 | $37.74 | $37.18 | 8,507 |
2016-08-12 | $37.41 | $37.46 | $37.21 | $37.35 | $36.80 | 8,596 |
2016-08-11 | $37.30 | $37.54 | $37.23 | $37.43 | $36.88 | 20,078 |
2016-08-10 | $37.58 | $37.58 | $37.15 | $37.23 | $36.68 | 7,490 |
2016-08-09 | $37.42 | $37.61 | $37.42 | $37.53 | $36.98 | 13,313 |
2016-08-08 | $37.55 | $37.55 | $37.41 | $37.44 | $36.89 | 4,185 |
2016-08-05 | $37.41 | $37.58 | $37.37 | $37.47 | $36.92 | 8,353 |
2016-08-04 | $37.01 | $37.46 | $37.01 | $37.18 | $36.63 | 10,857 |
2016-08-03 | $36.91 | $37.11 | $36.74 | $37.09 | $36.54 | 21,204 |
2016-08-02 | $37.42 | $37.42 | $36.77 | $36.93 | $36.39 | 39,040 |
2016-08-01 | $37.46 | $37.55 | $37.22 | $37.40 | $36.85 | 27,019 |
2016-07-29 | $37.43 | $37.70 | $37.15 | $37.52 | $36.97 | 31,358 |
2016-07-28 | $37.45 | $37.52 | $37.36 | $37.49 | $36.94 | 24,278 |
2016-07-27 | $37.45 | $37.56 | $37.16 | $37.47 | $36.92 | 29,753 |
2016-07-26 | $37.03 | $37.35 | $37.03 | $37.35 | $36.80 | 12,675 |
2016-07-25 | $37.01 | $37.09 | $36.86 | $36.95 | $36.41 | 6,337 |
2016-07-22 | $36.84 | $37.21 | $36.77 | $37.12 | $36.57 | 9,085 |
2016-07-21 | $37.15 | $37.15 | $36.63 | $36.72 | $36.18 | 18,942 |
2016-07-20 | $36.72 | $37.20 | $36.72 | $37.08 | $36.54 | 10,094 |
2016-07-19 | $37.04 | $37.11 | $36.78 | $36.85 | $36.31 | 15,308 |
2016-07-18 | $37.05 | $37.23 | $36.95 | $37.08 | $36.53 | 12,753 |
2016-07-15 | $37.13 | $37.18 | $36.90 | $36.98 | $36.43 | 18,328 |
2016-07-14 | $37.27 | $37.34 | $37.01 | $37.02 | $36.48 | 16,924 |
2016-07-13 | $37.39 | $37.39 | $36.90 | $36.97 | $36.43 | 21,342 |
2016-07-12 | $36.94 | $37.33 | $36.88 | $37.17 | $36.62 | 34,878 |
2016-07-11 | $36.40 | $36.71 | $36.40 | $36.70 | $36.16 | 84,165 |
2016-07-08 | $35.79 | $36.23 | $35.79 | $36.23 | $35.70 | 16,433 |
2016-07-07 | $35.55 | $35.66 | $35.21 | $35.40 | $34.88 | 14,280 |
2016-07-06 | $34.89 | $35.34 | $34.89 | $35.34 | $34.82 | 98,798 |
2016-07-05 | $34.96 | $35.04 | $34.74 | $34.94 | $34.43 | 57,972 |
2016-07-01 | $35.35 | $35.54 | $35.25 | $35.42 | $34.90 | 13,701 |
2016-06-30 | $34.82 | $35.30 | $34.55 | $35.30 | $34.78 | 17,717 |
2016-06-29 | $34.32 | $34.71 | $34.28 | $34.60 | $34.09 | 31,647 |
2016-06-28 | $33.83 | $34.04 | $33.83 | $33.92 | $33.42 | 141,756 |
2016-06-27 | $33.91 | $33.95 | $33.36 | $33.53 | $33.04 | 21,489 |
2016-06-24 | $33.86 | $34.77 | $33.85 | $34.41 | $33.90 | 28,876 |
2016-06-23 | $35.27 | $35.76 | $35.27 | $35.71 | $35.18 | 18,005 |
2016-06-22 | $35.25 | $35.36 | $34.94 | $34.97 | $34.46 | 43,803 |
2016-06-21 | $35.25 | $35.25 | $34.96 | $35.12 | $34.60 | 20,654 |
2016-06-20 | $35.09 | $35.50 | $35.09 | $35.21 | $34.69 | 12,972 |
2016-06-17 | $34.84 | $35.00 | $34.63 | $34.72 | $34.21 | 17,909 |
2016-06-16 | $34.76 | $34.96 | $34.54 | $34.94 | $34.38 | 22,617 |
2016-06-15 | $35.07 | $35.23 | $34.93 | $34.96 | $34.40 | 12,618 |
2016-06-14 | $34.93 | $35.07 | $34.80 | $35.00 | $34.44 | 13,223 |
2016-06-13 | $35.29 | $35.48 | $34.98 | $35.04 | $34.48 | 23,057 |
2016-06-10 | $35.54 | $35.66 | $35.35 | $35.42 | $34.85 | 9,191 |
2016-06-09 | $36.03 | $36.03 | $35.83 | $35.95 | $35.37 | 27,635 |
2016-06-08 | $35.93 | $36.26 | $35.92 | $36.14 | $35.56 | 23,040 |
2016-06-07 | $35.64 | $35.96 | $35.63 | $35.83 | $35.25 | 31,069 |
2016-06-06 | $35.45 | $35.72 | $35.43 | $35.58 | $35.01 | 20,321 |
2016-06-03 | $35.38 | $35.38 | $35.00 | $35.25 | $34.68 | 34,286 |
2016-06-02 | $35.24 | $35.41 | $35.19 | $35.39 | $34.82 | 10,769 |
2016-06-01 | $35.02 | $35.35 | $34.90 | $35.35 | $34.78 | 20,602 |
2016-05-31 | $35.17 | $35.23 | $34.92 | $35.03 | $34.47 | 25,737 |
2016-05-27 | $34.80 | $35.09 | $34.80 | $35.06 | $34.50 | 23,604 |
2016-05-26 | $34.90 | $34.99 | $34.82 | $34.88 | $34.32 | 24,300 |
2016-05-25 | $34.79 | $34.97 | $34.79 | $34.86 | $34.30 | 11,926 |
2016-05-24 | $34.15 | $34.82 | $34.15 | $34.74 | $34.18 | 22,310 |
2016-05-23 | $34.02 | $34.21 | $33.99 | $34.05 | $33.50 | 20,540 |
2016-05-20 | $33.72 | $34.06 | $33.72 | $34.06 | $33.51 | 19,867 |
2016-05-19 | $33.67 | $33.87 | $33.35 | $33.54 | $33.00 | 50,101 |
2016-05-18 | $33.69 | $34.21 | $33.57 | $33.89 | $33.34 | 24,129 |
2016-05-17 | $34.40 | $34.47 | $33.63 | $33.82 | $33.28 | 21,856 |
2016-05-16 | $34.23 | $34.67 | $34.23 | $34.58 | $34.02 | 41,958 |
2016-05-13 | $34.41 | $34.46 | $34.06 | $34.15 | $33.60 | 17,165 |
2016-05-12 | $34.54 | $34.70 | $34.13 | $34.35 | $33.80 | 45,739 |
2016-05-11 | $34.80 | $34.91 | $34.43 | $34.49 | $33.94 | 13,168 |
2016-05-10 | $34.84 | $35.01 | $34.62 | $34.93 | $34.37 | 31,861 |
2016-05-09 | $34.47 | $34.87 | $34.45 | $34.63 | $34.07 | 22,024 |
2016-05-06 | $34.19 | $34.56 | $34.19 | $34.56 | $34.00 | 16,161 |
2016-05-05 | $34.55 | $34.61 | $34.36 | $34.38 | $33.83 | 22,822 |
2016-05-04 | $34.39 | $34.60 | $34.29 | $34.40 | $33.85 | 17,874 |
2016-05-03 | $34.90 | $34.95 | $34.46 | $34.68 | $34.12 | 78,802 |
2016-05-02 | $34.87 | $35.22 | $34.82 | $35.21 | $34.64 | 29,705 |
2016-04-29 | $35.05 | $35.05 | $34.64 | $34.78 | $34.22 | 45,726 |
2016-04-28 | $35.49 | $35.63 | $35.05 | $35.11 | $34.55 | 31,009 |
2016-04-27 | $35.47 | $35.69 | $35.37 | $35.65 | $35.08 | 13,676 |
2016-04-26 | $35.14 | $35.56 | $35.08 | $35.47 | $34.90 | 26,514 |
2016-04-25 | $35.11 | $35.11 | $34.93 | $35.09 | $34.53 | 16,071 |
2016-04-22 | $35.14 | $35.35 | $35.00 | $35.29 | $34.72 | 31,167 |
2016-04-21 | $35.18 | $35.26 | $34.88 | $34.98 | $34.42 | 31,410 |
2016-04-20 | $35.17 | $35.53 | $35.15 | $35.31 | $34.74 | 25,159 |
2016-04-19 | $35.31 | $35.42 | $35.08 | $35.18 | $34.61 | 22,149 |
2016-04-18 | $34.66 | $35.18 | $34.66 | $35.12 | $34.56 | 24,663 |
2016-04-15 | $34.70 | $34.90 | $34.69 | $34.79 | $34.23 | 10,057 |
2016-04-14 | $34.82 | $35.00 | $34.71 | $34.77 | $34.21 | 28,471 |
2016-04-13 | $34.45 | $34.91 | $34.45 | $34.85 | $34.29 | 33,772 |
2016-04-12 | $33.90 | $34.32 | $33.78 | $34.19 | $33.64 | 32,620 |
2016-04-11 | $34.11 | $34.39 | $33.87 | $33.87 | $33.33 | 131,753 |
2016-04-08 | $33.99 | $34.12 | $33.76 | $33.87 | $33.33 | 48,517 |
2016-04-07 | $34.04 | $34.04 | $33.51 | $33.67 | $33.13 | 21,999 |
2016-04-06 | $33.88 | $34.25 | $33.84 | $34.25 | $33.70 | 24,467 |
2016-04-05 | $33.98 | $34.17 | $33.87 | $33.90 | $33.35 | 47,257 |
2016-04-04 | $34.57 | $34.60 | $34.19 | $34.19 | $33.64 | 22,693 |
2016-04-01 | $34.27 | $34.69 | $34.27 | $34.69 | $34.13 | 6,863 |
2016-03-31 | $34.42 | $34.74 | $34.42 | $34.56 | $34.00 | 36,215 |
2016-03-30 | $34.61 | $34.61 | $34.29 | $34.39 | $33.84 | 14,391 |
2016-03-29 | $33.44 | $34.46 | $33.44 | $34.46 | $33.91 | 88,329 |
2016-03-28 | $33.42 | $33.67 | $33.21 | $33.51 | $32.97 | 29,869 |
2016-03-24 | $33.08 | $33.34 | $33.02 | $33.34 | $32.80 | 23,114 |
2016-03-23 | $33.76 | $33.76 | $33.33 | $33.36 | $32.82 | 17,408 |
2016-03-22 | $33.59 | $34.04 | $33.59 | $33.87 | $33.33 | 24,583 |
2016-03-21 | $33.88 | $33.96 | $33.71 | $33.84 | $33.30 | 25,046 |
2016-03-18 | $33.79 | $34.08 | $33.67 | $33.86 | $33.32 | 35,592 |
2016-03-17 | $33.16 | $33.73 | $32.92 | $33.58 | $33.03 | 36,864 |
2016-03-16 | $32.89 | $33.25 | $32.89 | $33.17 | $32.62 | 10,221 |
2016-03-15 | $33.38 | $33.38 | $32.95 | $32.98 | $32.44 | 25,841 |
2016-03-14 | $33.65 | $33.75 | $33.57 | $33.67 | $33.12 | 41,490 |
2016-03-11 | $33.29 | $33.73 | $33.18 | $33.71 | $33.16 | 60,964 |
2016-03-10 | $33.54 | $33.54 | $32.69 | $32.92 | $32.38 | 53,376 |
2016-03-09 | $33.41 | $33.56 | $33.30 | $33.52 | $32.97 | 35,328 |
2016-03-08 | $33.86 | $33.86 | $33.29 | $33.37 | $32.82 | 57,160 |
2016-03-07 | $33.63 | $34.17 | $33.60 | $34.00 | $33.44 | 97,391 |
2016-03-04 | $33.65 | $34.01 | $33.63 | $33.76 | $33.20 | 65,574 |
2016-03-03 | $33.59 | $33.69 | $33.32 | $33.69 | $33.14 | 39,255 |
2016-03-02 | $33.34 | $33.57 | $33.21 | $33.57 | $33.02 | 40,400 |
2016-03-01 | $32.93 | $33.36 | $32.89 | $33.35 | $32.80 | 50,772 |
2016-02-29 | $32.89 | $33.16 | $32.71 | $32.71 | $32.17 | 39,609 |
2016-02-26 | $32.94 | $32.95 | $32.77 | $32.92 | $32.38 | 38,857 |
2016-02-25 | $32.58 | $32.76 | $32.37 | $32.73 | $32.19 | 114,610 |
2016-02-24 | $31.67 | $32.44 | $31.51 | $32.42 | $31.89 | 55,385 |
2016-02-23 | $32.18 | $32.27 | $31.98 | $32.01 | $31.48 | 48,455 |
2016-02-22 | $32.16 | $32.41 | $32.14 | $32.23 | $31.70 | 111,931 |
2016-02-19 | $31.50 | $31.91 | $31.46 | $31.87 | $31.35 | 82,786 |
2016-02-18 | $31.89 | $31.95 | $31.55 | $31.57 | $31.05 | 292,462 |
2016-02-17 | $31.43 | $31.92 | $31.43 | $31.84 | $31.32 | 118,986 |
2016-02-16 | $30.94 | $31.30 | $30.78 | $31.29 | $30.78 | 122,826 |
2016-02-12 | $30.44 | $30.72 | $30.28 | $30.62 | $30.12 | 360,015 |
2016-02-11 | $29.75 | $30.35 | $29.74 | $30.16 | $29.66 | 140,621 |
2016-02-10 | $30.61 | $31.18 | $30.36 | $30.41 | $29.91 | 271,761 |
2016-02-09 | $30.11 | $30.93 | $30.06 | $30.44 | $29.94 | 264,146 |
2016-02-08 | $30.68 | $30.68 | $30.09 | $30.50 | $30.00 | 115,098 |
2016-02-05 | $32.10 | $32.10 | $30.99 | $31.03 | $30.52 | 106,433 |
2016-02-04 | $32.17 | $32.59 | $32.03 | $32.25 | $31.72 | 112,926 |
2016-02-03 | $32.77 | $32.77 | $31.76 | $32.31 | $31.78 | 179,699 |
2016-02-02 | $32.80 | $32.90 | $32.36 | $32.52 | $31.99 | 141,084 |
2016-02-01 | $33.06 | $33.41 | $32.90 | $33.23 | $32.68 | 159,448 |
2016-01-29 | $32.37 | $33.35 | $32.37 | $33.35 | $32.80 | 54,198 |
2016-01-28 | $32.70 | $32.70 | $32.17 | $32.30 | $31.77 | 243,016 |
2016-01-27 | $32.91 | $33.12 | $32.36 | $32.46 | $31.93 | 63,408 |
2016-01-26 | $32.64 | $33.08 | $32.38 | $33.04 | $32.50 | 54,646 |
2016-01-25 | $32.89 | $33.05 | $32.43 | $32.49 | $31.96 | 39,138 |
2016-01-22 | $32.86 | $33.13 | $32.69 | $33.09 | $32.55 | 104,901 |
2016-01-21 | $32.60 | $32.93 | $32.23 | $32.34 | $31.81 | 241,891 |
2016-01-20 | $31.86 | $32.92 | $31.18 | $32.54 | $32.01 | 257,709 |
2016-01-19 | $33.11 | $33.31 | $31.92 | $32.32 | $31.79 | 463,372 |
2016-01-15 | $32.38 | $32.88 | $31.89 | $32.83 | $32.29 | 338,449 |
2016-01-14 | $32.99 | $33.75 | $32.44 | $33.39 | $32.84 | 346,026 |
2016-01-13 | $34.05 | $34.24 | $32.61 | $32.85 | $32.31 | 557,004 |
2016-01-12 | $33.99 | $34.33 | $33.36 | $33.99 | $33.43 | 929,707 |
2016-01-11 | $34.29 | $34.39 | $33.41 | $33.80 | $33.24 | 1,577,267 |
2016-01-08 | $34.97 | $35.13 | $34.04 | $34.15 | $33.59 | 679,818 |
2016-01-07 | $35.19 | $35.40 | $34.65 | $34.75 | $34.18 | 210,661 |
2016-01-06 | $35.73 | $36.05 | $35.53 | $35.79 | $35.20 | 189,076 |
2016-01-05 | $36.35 | $36.50 | $36.04 | $36.22 | $35.62 | 63,833 |
2016-01-04 | $37.05 | $37.05 | $36.10 | $36.25 | $35.65 | 76,013 |
2015-12-31 | $37.94 | $38.06 | $37.60 | $37.60 | $36.98 | 80,998 |
2015-12-30 | $38.43 | $38.52 | $38.10 | $38.10 | $37.47 | 55,444 |
2015-12-29 | $38.17 | $38.51 | $38.14 | $38.46 | $37.83 | 129,464 |
2015-12-28 | $37.92 | $38.00 | $37.70 | $38.00 | $37.38 | 120,797 |
2015-12-24 | $38.19 | $38.38 | $38.10 | $38.21 | $37.58 | 25,828 |
2015-12-23 | $38.06 | $38.26 | $37.91 | $38.19 | $37.56 | 140,177 |
2015-12-22 | $37.94 | $37.94 | $37.40 | $37.81 | $37.19 | 101,044 |
2015-12-21 | $37.61 | $37.87 | $37.50 | $37.76 | $37.14 | 41,527 |
2015-12-18 | $37.90 | $37.98 | $37.52 | $37.56 | $36.94 | 33,978 |
2015-12-17 | $38.69 | $38.77 | $38.06 | $38.13 | $37.46 | 66,145 |
2015-12-16 | $38.27 | $38.67 | $38.02 | $38.57 | $37.89 | 102,580 |
2015-12-15 | $37.68 | $38.07 | $37.64 | $38.07 | $37.40 | 97,519 |
2015-12-14 | $37.71 | $37.75 | $37.08 | $37.41 | $36.75 | 129,949 |
2015-12-11 | $38.19 | $38.25 | $37.53 | $37.61 | $36.95 | 72,561 |
2015-12-10 | $38.31 | $38.75 | $38.21 | $38.53 | $37.85 | 60,947 |
2015-12-09 | $38.92 | $39.05 | $38.15 | $38.35 | $37.67 | 96,095 |
2015-12-08 | $38.45 | $39.19 | $38.45 | $39.07 | $38.38 | 78,113 |
2015-12-07 | $39.41 | $39.41 | $38.67 | $38.77 | $38.09 | 96,848 |
2015-12-04 | $38.87 | $39.52 | $38.87 | $39.51 | $38.81 | 34,777 |
2015-12-03 | $40.04 | $40.09 | $38.86 | $38.98 | $38.29 | 57,603 |
2015-12-02 | $40.11 | $40.32 | $39.84 | $39.91 | $39.21 | 66,500 |
2015-12-01 | $40.16 | $40.22 | $39.74 | $40.21 | $39.50 | 55,734 |
2015-11-30 | $40.48 | $40.63 | $39.89 | $39.96 | $39.25 | 61,734 |
2015-11-27 | $40.12 | $40.44 | $40.12 | $40.34 | $39.63 | 5,838 |
2015-11-25 | $39.79 | $40.17 | $39.79 | $40.10 | $39.39 | 58,187 |
2015-11-24 | $39.31 | $39.81 | $39.20 | $39.78 | $39.08 | 44,228 |
2015-11-23 | $39.09 | $39.60 | $39.09 | $39.47 | $38.77 | 26,756 |
2015-11-20 | $38.92 | $39.21 | $38.91 | $39.13 | $38.44 | 48,276 |
2015-11-19 | $39.08 | $39.10 | $38.69 | $38.77 | $38.09 | 36,333 |
2015-11-18 | $38.58 | $39.12 | $38.44 | $39.08 | $38.39 | 47,830 |
2015-11-17 | $38.59 | $38.95 | $38.41 | $38.49 | $37.81 | 39,496 |
2015-11-16 | $38.16 | $38.43 | $37.93 | $38.43 | $37.75 | 34,038 |
2015-11-13 | $38.40 | $38.65 | $38.33 | $38.34 | $37.66 | 40,239 |
2015-11-12 | $39.00 | $39.00 | $38.54 | $38.58 | $37.89 | 47,889 |
2015-11-11 | $39.65 | $39.78 | $39.30 | $39.32 | $38.63 | 77,628 |
2015-11-10 | $39.24 | $39.59 | $39.05 | $39.58 | $38.88 | 58,174 |
2015-11-09 | $39.86 | $39.86 | $39.26 | $39.33 | $38.64 | 80,280 |
2015-11-06 | $39.45 | $39.92 | $39.21 | $39.92 | $39.22 | 85,378 |
2015-11-05 | $39.14 | $39.40 | $38.86 | $39.35 | $38.66 | 53,017 |
2015-11-04 | $39.35 | $39.36 | $38.93 | $39.18 | $38.49 | 93,306 |
2015-11-03 | $38.99 | $39.43 | $38.80 | $39.25 | $38.56 | 247,304 |
2015-11-02 | $38.26 | $39.22 | $38.15 | $39.10 | $38.41 | 135,651 |
2015-10-30 | $38.48 | $38.53 | $38.09 | $38.17 | $37.50 | 60,550 |
2015-10-29 | $39.10 | $39.19 | $38.40 | $38.47 | $37.79 | 63,626 |
2015-10-28 | $38.01 | $39.25 | $37.96 | $39.23 | $38.54 | 93,430 |
2015-10-27 | $38.05 | $38.12 | $37.68 | $37.90 | $37.23 | 120,094 |
2015-10-26 | $38.28 | $38.38 | $38.05 | $38.20 | $37.53 | 124,770 |
2015-10-23 | $38.05 | $38.38 | $37.89 | $38.32 | $37.64 | 62,409 |
2015-10-22 | $37.75 | $38.07 | $37.49 | $37.79 | $37.12 | 157,673 |
2015-10-21 | $38.36 | $38.36 | $37.42 | $37.53 | $36.87 | 62,794 |
2015-10-20 | $38.44 | $38.58 | $37.96 | $38.25 | $37.57 | 93,182 |
2015-10-19 | $38.16 | $38.79 | $38.16 | $38.48 | $37.80 | 58,959 |
2015-10-16 | $38.32 | $38.44 | $37.92 | $38.34 | $37.66 | 174,830 |
2015-10-15 | $37.29 | $38.28 | $37.23 | $38.28 | $37.60 | 52,028 |
2015-10-14 | $37.93 | $38.00 | $37.11 | $37.11 | $36.45 | 38,142 |
2015-10-13 | $38.33 | $38.74 | $37.85 | $37.86 | $37.19 | 38,938 |
2015-10-12 | $38.45 | $38.57 | $38.30 | $38.47 | $37.79 | 65,848 |
2015-10-09 | $38.28 | $38.59 | $38.28 | $38.42 | $37.74 | 47,939 |
2015-10-08 | $38.10 | $38.33 | $37.77 | $38.30 | $37.62 | 71,239 |
2015-10-07 | $37.60 | $38.18 | $37.46 | $38.13 | $37.46 | 173,090 |
2015-10-06 | $38.17 | $38.28 | $37.17 | $37.41 | $36.75 | 52,946 |
2015-10-05 | $37.81 | $38.21 | $37.73 | $38.19 | $37.52 | 49,492 |
2015-10-02 | $36.58 | $37.48 | $36.19 | $37.48 | $36.82 | 208,146 |
2015-10-01 | $37.30 | $37.30 | $36.54 | $37.12 | $36.46 | 192,940 |
2015-09-30 | $37.00 | $37.28 | $36.62 | $37.23 | $36.57 | 100,452 |
2015-09-29 | $36.67 | $37.09 | $36.10 | $36.35 | $35.71 | 120,266 |
2015-09-28 | $38.12 | $38.12 | $36.50 | $36.71 | $36.06 | 282,509 |
2015-09-25 | $39.45 | $39.45 | $38.06 | $38.27 | $37.59 | 44,387 |
2015-09-24 | $39.31 | $39.31 | $38.61 | $39.11 | $38.42 | 34,547 |
2015-09-23 | $39.47 | $39.74 | $39.31 | $39.54 | $38.84 | 79,544 |
2015-09-22 | $39.56 | $39.67 | $39.16 | $39.38 | $38.68 | 39,530 |
2015-09-21 | $40.60 | $40.87 | $39.72 | $40.02 | $39.31 | 40,678 |
2015-09-18 | $40.28 | $40.81 | $40.28 | $40.41 | $39.70 | 89,028 |
2015-09-17 | $40.58 | $41.49 | $40.57 | $40.91 | $40.19 | 94,772 |
2015-09-16 | $40.44 | $40.61 | $40.24 | $40.60 | $39.88 | 84,971 |
2015-09-15 | $39.88 | $40.51 | $39.88 | $40.40 | $39.69 | 151,520 |
2015-09-14 | $40.03 | $40.06 | $39.68 | $39.88 | $39.18 | 113,146 |
2015-09-11 | $39.57 | $39.91 | $39.38 | $39.91 | $39.21 | 38,639 |
2015-09-10 | $39.27 | $39.89 | $39.27 | $39.62 | $38.92 | 140,179 |
2015-09-09 | $40.23 | $40.24 | $39.36 | $39.39 | $38.69 | 97,168 |
2015-09-08 | $39.72 | $40.09 | $39.50 | $40.08 | $39.37 | 57,964 |
Invesco DWA SmallCap Momentum ETF (DWAS) News Headlines
Recent Invesco DWA SmallCap Momentum ETF (DWAS) News
Similar Companies to Invesco DWA SmallCap Momentum ETF (DWAS) 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 | -- | -- | -- |