iShares MSCI USA Equal Weighted ETF (EUSA) Exchange: NYSE ARCA
Data as of May 2, 2025
$89.44 ($0.87) 0.98%
iShares MSCI USA Equal Weighted ETF - Daily Information
Click for more stock information on iShares MSCI USA Equal Weighted ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $90.45 |
Previous Close | $89.44 |
High | $91.38 |
Low | $89.24 |
Adjusted Open | $90.45 |
Previous Adjusted Close | $89.44 |
Adjusted High | $91.38 |
Adjusted Low | $89.24 |
About iShares MSCI USA Equal Weighted ETF (EUSA)
The Fund seeks to track the investment results of the MSCI USA Equal Weighted Index (the “Underlying Index”), which is an equally-weighted securities index that measures the performance of the large and mid-capitalization segments of U.S. equity securities and which represents an alternative weighting scheme to its market capitalization-weighted parent index, the MSCI USA Index. The Underlying Index is rebalanced quarterly, at which time all securities in the Underlying Index are weighted equally. Between rebalances, the weightings of the securities in the Underlying Index will fluctuate due to price performance. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI USA Equal Weighted ETF (EUSA)
Historical Stock Data for iShares MSCI USA Equal Weighted ETF (EUSA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $90.45 | $91.38 | $89.24 | $89.44 | $89.44 | 43,147 |
2025-04-22 | $87.42 | $88.81 | $87.29 | $88.57 | $88.57 | 60,303 |
2025-04-21 | $87.51 | $87.51 | $85.60 | $86.43 | $86.43 | 240,786 |
2025-04-17 | $87.97 | $88.85 | $87.92 | $88.28 | $88.28 | 49,930 |
2025-04-16 | $88.50 | $88.97 | $86.97 | $87.69 | $87.69 | 47,842 |
2025-04-15 | $89.14 | $89.66 | $88.65 | $88.84 | $88.84 | 49,306 |
2025-04-14 | $89.18 | $89.45 | $88.30 | $88.93 | $88.93 | 84,472 |
2025-04-11 | $86.35 | $88.15 | $85.56 | $88.00 | $88.00 | 237,103 |
2025-04-10 | $87.79 | $87.89 | $84.70 | $86.69 | $86.69 | 134,512 |
2025-04-09 | $82.08 | $89.86 | $81.86 | $89.64 | $89.64 | 1,076,882 |
2025-04-08 | $87.09 | $87.09 | $81.84 | $82.93 | $82.93 | 707,889 |
2025-04-07 | $83.00 | $87.52 | $81.38 | $84.54 | $84.54 | 679,105 |
2025-04-04 | $88.19 | $88.56 | $85.00 | $85.20 | $85.20 | 607,007 |
2025-04-03 | $92.05 | $92.40 | $90.21 | $90.26 | $90.26 | 89,380 |
2025-04-02 | $93.12 | $94.93 | $93.12 | $94.64 | $94.64 | 19,754 |
2025-04-01 | $93.62 | $94.02 | $92.64 | $93.75 | $93.75 | 35,471 |
2025-03-31 | $92.34 | $94.00 | $92.01 | $93.59 | $93.59 | 54,435 |
2025-03-28 | $94.41 | $94.46 | $92.92 | $93.11 | $93.11 | 61,859 |
2025-03-27 | $94.59 | $95.09 | $94.08 | $94.53 | $94.53 | 16,877 |
2025-03-26 | $95.17 | $95.62 | $94.55 | $94.84 | $94.84 | 26,115 |
2025-03-25 | $95.50 | $95.65 | $94.72 | $95.17 | $95.17 | 28,266 |
2025-03-24 | $94.72 | $95.43 | $94.50 | $95.30 | $95.30 | 88,825 |
2025-03-21 | $93.51 | $93.85 | $92.94 | $93.77 | $93.77 | 27,731 |
2025-03-20 | $94.00 | $94.73 | $93.96 | $94.09 | $94.09 | 39,397 |
2025-03-19 | $93.83 | $94.92 | $93.68 | $94.48 | $94.48 | 33,840 |
2025-03-18 | $93.97 | $93.97 | $93.42 | $93.67 | $93.67 | 50,562 |
2025-03-17 | $93.29 | $94.99 | $93.26 | $94.63 | $94.30 | 54,873 |
2025-03-14 | $92.34 | $93.40 | $92.31 | $93.31 | $93.31 | 45,722 |
2025-03-13 | $92.52 | $92.69 | $91.20 | $91.45 | $91.45 | 68,284 |
2025-03-12 | $93.59 | $93.59 | $92.07 | $92.60 | $92.60 | 81,223 |
2025-03-11 | $93.95 | $94.07 | $92.42 | $92.83 | $92.83 | 216,740 |
2025-03-10 | $94.64 | $95.26 | $93.36 | $93.95 | $93.95 | 80,703 |
2025-03-07 | $94.77 | $95.88 | $94.06 | $95.65 | $95.65 | 67,950 |
2025-03-06 | $95.32 | $95.87 | $94.57 | $94.86 | $94.86 | 49,061 |
2025-03-05 | $95.35 | $96.45 | $94.80 | $96.26 | $96.26 | 130,467 |
2025-03-04 | $96.20 | $96.68 | $94.74 | $95.25 | $95.25 | 358,416 |
2025-03-03 | $98.25 | $98.54 | $96.24 | $96.67 | $96.67 | 69,018 |
2025-02-28 | $96.89 | $97.90 | $96.37 | $97.90 | $97.90 | 48,898 |
2025-02-27 | $97.88 | $98.16 | $96.69 | $96.70 | $96.70 | 260,376 |
2025-02-26 | $98.15 | $98.53 | $97.53 | $97.67 | $97.67 | 28,695 |
2025-02-25 | $97.78 | $98.13 | $97.06 | $97.77 | $97.77 | 34,184 |
2025-02-24 | $98.28 | $98.34 | $97.45 | $97.89 | $97.89 | 128,649 |
2025-02-21 | $99.70 | $99.70 | $97.81 | $97.98 | $97.98 | 58,593 |
2025-02-20 | $99.73 | $99.73 | $99.00 | $99.65 | $99.65 | 40,196 |
2025-02-19 | $99.85 | $100.12 | $99.69 | $100.11 | $100.11 | 24,594 |
2025-02-18 | $99.54 | $100.08 | $99.36 | $100.08 | $100.08 | 127,284 |
2025-02-14 | $99.60 | $99.71 | $99.31 | $99.31 | $99.31 | 24,524 |
2025-02-13 | $98.85 | $99.34 | $98.60 | $99.33 | $99.33 | 50,890 |
2025-02-12 | $98.10 | $98.56 | $97.89 | $98.50 | $98.50 | 106,049 |
2025-02-11 | $98.95 | $99.03 | $98.65 | $99.02 | $99.02 | 44,929 |
2025-02-10 | $99.43 | $99.43 | $98.76 | $99.23 | $99.23 | 49,782 |
2025-02-07 | $99.56 | $99.56 | $98.69 | $98.85 | $98.85 | 42,669 |
2025-02-06 | $99.73 | $99.73 | $98.72 | $99.28 | $99.28 | 42,455 |
2025-02-05 | $99.11 | $99.46 | $98.56 | $99.41 | $99.41 | 80,773 |
2025-02-04 | $98.59 | $99.04 | $98.52 | $98.87 | $98.87 | 50,758 |
2025-02-03 | $97.79 | $99.04 | $97.44 | $98.68 | $98.68 | 49,715 |
2025-01-31 | $100.10 | $100.42 | $99.20 | $99.30 | $99.30 | 47,239 |
2025-01-30 | $99.74 | $100.25 | $99.43 | $100.00 | $100.00 | 264,830 |
2025-01-29 | $99.44 | $99.53 | $98.76 | $99.00 | $99.00 | 100,258 |
2025-01-28 | $99.66 | $99.77 | $99.05 | $99.34 | $99.34 | 52,643 |
2025-01-27 | $98.73 | $99.57 | $98.73 | $99.49 | $99.49 | 35,367 |
2025-01-24 | $99.85 | $100.06 | $99.59 | $99.73 | $99.73 | 48,480 |
2025-01-23 | $99.15 | $99.79 | $98.94 | $99.79 | $99.79 | 59,255 |
2025-01-22 | $99.79 | $99.79 | $99.26 | $99.31 | $99.31 | 38,072 |
2025-01-21 | $98.99 | $99.57 | $98.99 | $99.57 | $99.57 | 115,124 |
2025-01-17 | $98.59 | $98.70 | $98.29 | $98.36 | $98.36 | 38,667 |
2025-01-16 | $97.04 | $97.97 | $96.86 | $97.78 | $97.78 | 36,957 |
2025-01-15 | $97.57 | $97.61 | $96.81 | $96.97 | $96.97 | 39,666 |
2025-01-14 | $95.76 | $96.15 | $95.32 | $96.00 | $96.00 | 109,872 |
2025-01-13 | $94.10 | $95.29 | $94.10 | $95.29 | $95.29 | 80,480 |
2025-01-10 | $95.34 | $95.34 | $94.46 | $94.61 | $94.61 | 66,230 |
2025-01-08 | $95.68 | $95.98 | $95.00 | $95.97 | $95.97 | 39,514 |
2025-01-07 | $96.66 | $96.86 | $95.46 | $95.82 | $95.82 | 66,935 |
2025-01-06 | $96.86 | $97.20 | $96.23 | $96.27 | $96.27 | 463,058 |
2025-01-03 | $95.48 | $96.35 | $95.30 | $96.24 | $96.24 | 99,062 |
2025-01-02 | $96.08 | $96.15 | $94.78 | $95.13 | $95.13 | 65,906 |
2024-12-31 | $95.73 | $95.87 | $95.00 | $95.36 | $95.36 | 100,883 |
2024-12-30 | $95.59 | $95.69 | $94.53 | $95.30 | $95.30 | 71,823 |
2024-12-27 | $96.61 | $97.00 | $95.80 | $96.23 | $96.23 | 54,902 |
2024-12-26 | $96.45 | $97.08 | $96.45 | $97.01 | $97.01 | 14,340 |
2024-12-24 | $96.33 | $96.93 | $96.10 | $96.93 | $96.93 | 65,922 |
2024-12-23 | $95.96 | $96.18 | $95.31 | $96.18 | $96.18 | 39,834 |
2024-12-20 | $94.29 | $96.55 | $94.25 | $96.07 | $96.07 | 28,003 |
2024-12-19 | $95.66 | $96.06 | $94.66 | $94.66 | $94.66 | 75,090 |
2024-12-18 | $98.29 | $98.41 | $95.10 | $95.13 | $95.13 | 200,901 |
2024-12-17 | $98.63 | $98.86 | $98.04 | $98.19 | $98.19 | 271,089 |
2024-12-16 | $99.45 | $99.83 | $99.24 | $99.32 | $98.92 | 115,427 |
2024-12-13 | $100.01 | $100.01 | $99.32 | $99.50 | $99.10 | 26,359 |
2024-12-12 | $100.27 | $100.28 | $99.91 | $99.91 | $99.51 | 58,392 |
2024-12-11 | $100.56 | $100.56 | $100.10 | $100.27 | $99.87 | 30,199 |
2024-12-10 | $100.85 | $100.85 | $99.96 | $100.08 | $99.68 | 408,374 |
2024-12-09 | $101.64 | $101.71 | $100.90 | $100.90 | $100.50 | 158,321 |
2024-12-06 | $101.71 | $101.84 | $101.23 | $101.33 | $101.33 | 22,012 |
2024-12-05 | $101.95 | $101.95 | $101.25 | $101.28 | $101.28 | 27,180 |
2024-12-04 | $101.89 | $101.89 | $101.43 | $101.89 | $101.89 | 91,714 |
2024-12-03 | $101.92 | $101.93 | $101.47 | $101.58 | $101.58 | 23,199 |
2024-12-02 | $102.14 | $102.14 | $101.62 | $101.93 | $101.93 | 24,856 |
2024-11-29 | $102.06 | $102.37 | $102.06 | $102.14 | $102.14 | 30,191 |
2024-11-27 | $102.17 | $102.33 | $101.80 | $101.81 | $101.81 | 67,744 |
2024-11-26 | $102.07 | $102.07 | $101.47 | $101.93 | $101.93 | 42,346 |
2024-11-25 | $102.10 | $102.53 | $101.83 | $102.02 | $102.02 | 41,201 |
2024-11-22 | $100.47 | $101.30 | $100.47 | $101.24 | $101.24 | 57,013 |
2024-11-21 | $99.56 | $100.44 | $99.03 | $100.25 | $100.25 | 29,375 |
2024-11-20 | $98.56 | $98.98 | $98.17 | $98.91 | $98.91 | 26,050 |
2024-11-19 | $97.91 | $98.71 | $97.75 | $98.56 | $98.56 | 28,007 |
2024-11-18 | $98.16 | $98.65 | $98.02 | $98.51 | $98.51 | 30,793 |
2024-11-15 | $98.57 | $98.57 | $97.79 | $97.96 | $97.96 | 22,041 |
2024-11-14 | $99.77 | $99.82 | $98.70 | $98.74 | $98.74 | 19,349 |
2024-11-13 | $99.81 | $100.13 | $99.43 | $99.58 | $99.58 | 23,840 |
2024-11-12 | $100.01 | $100.21 | $99.24 | $99.56 | $99.56 | 18,413 |
2024-11-11 | $100.01 | $100.56 | $99.93 | $100.24 | $100.24 | 29,583 |
2024-11-08 | $98.95 | $99.62 | $98.79 | $99.48 | $99.48 | 43,859 |
2024-11-07 | $98.84 | $99.08 | $98.63 | $98.89 | $98.89 | 24,713 |
2024-11-06 | $98.27 | $98.62 | $97.70 | $98.56 | $98.56 | 36,382 |
2024-11-05 | $95.09 | $96.13 | $95.09 | $96.13 | $96.13 | 12,286 |
2024-11-04 | $94.78 | $95.43 | $94.70 | $94.91 | $94.91 | 17,372 |
2024-11-01 | $95.14 | $95.60 | $94.75 | $94.84 | $94.84 | 17,752 |
2024-10-31 | $95.57 | $95.57 | $94.67 | $94.67 | $94.67 | 19,127 |
2024-10-30 | $95.71 | $96.26 | $95.71 | $95.76 | $95.76 | 20,528 |
2024-10-29 | $95.77 | $96.17 | $95.67 | $95.89 | $95.89 | 20,065 |
2024-10-28 | $95.97 | $96.31 | $95.97 | $96.12 | $96.12 | 20,267 |
2024-10-25 | $96.44 | $96.56 | $95.49 | $95.58 | $95.58 | 36,596 |
2024-10-24 | $96.34 | $96.34 | $95.75 | $96.05 | $96.05 | 34,246 |
2024-10-23 | $96.11 | $96.22 | $95.36 | $95.91 | $95.91 | 26,041 |
2024-10-22 | $96.48 | $96.48 | $95.94 | $96.31 | $96.31 | 180,740 |
2024-10-21 | $97.50 | $97.51 | $96.56 | $96.80 | $96.80 | 27,485 |
2024-10-18 | $97.28 | $97.62 | $97.06 | $97.59 | $97.59 | 22,798 |
2024-10-17 | $97.55 | $97.55 | $97.10 | $97.20 | $97.20 | 12,356 |
2024-10-16 | $96.99 | $97.38 | $96.86 | $97.29 | $97.29 | 15,083 |
2024-10-15 | $97.04 | $97.52 | $96.64 | $96.75 | $96.75 | 176,551 |
2024-10-14 | $96.61 | $97.18 | $96.38 | $97.08 | $97.08 | 27,597 |
2024-10-11 | $95.62 | $96.58 | $95.62 | $96.48 | $96.48 | 23,120 |
2024-10-10 | $95.50 | $95.73 | $95.32 | $95.43 | $95.43 | 21,315 |
2024-10-09 | $95.11 | $95.81 | $95.00 | $95.78 | $95.78 | 43,746 |
2024-10-08 | $94.76 | $95.14 | $94.71 | $95.05 | $95.05 | 29,723 |
2024-10-07 | $95.37 | $95.37 | $94.44 | $94.81 | $94.81 | 92,663 |
2024-10-04 | $95.38 | $95.55 | $94.99 | $95.51 | $95.51 | 56,704 |
2024-10-03 | $94.89 | $94.89 | $94.42 | $94.78 | $94.78 | 340,951 |
2024-10-02 | $94.97 | $95.30 | $94.56 | $95.08 | $95.08 | 22,639 |
2024-10-01 | $95.75 | $95.75 | $94.70 | $95.16 | $95.16 | 19,900 |
2024-09-30 | $95.53 | $95.77 | $94.90 | $95.74 | $95.74 | 221,003 |
2024-09-27 | $95.67 | $96.01 | $95.52 | $95.65 | $95.65 | 21,507 |
2024-09-26 | $95.34 | $95.42 | $95.10 | $95.26 | $95.26 | 111,619 |
2024-09-25 | $95.34 | $95.34 | $94.50 | $94.55 | $94.55 | 15,715 |
2024-09-24 | $95.58 | $95.72 | $95.46 | $95.61 | $95.19 | 15,204 |
2024-09-23 | $95.39 | $95.49 | $95.20 | $95.46 | $95.04 | 12,975 |
2024-09-20 | $95.25 | $95.25 | $94.62 | $94.97 | $94.56 | 17,016 |
2024-09-19 | $95.72 | $95.72 | $95.11 | $95.42 | $95.01 | 27,997 |
2024-09-18 | $94.37 | $95.31 | $94.10 | $94.20 | $93.79 | 12,721 |
2024-09-17 | $94.49 | $94.82 | $94.07 | $94.33 | $93.92 | 21,882 |
2024-09-16 | $93.70 | $94.16 | $93.69 | $94.16 | $93.75 | 47,554 |
2024-09-13 | $92.95 | $93.63 | $92.95 | $93.50 | $93.50 | 44,675 |
2024-09-12 | $92.12 | $92.64 | $91.60 | $92.52 | $92.52 | 97,451 |
2024-09-11 | $91.46 | $92.03 | $90.04 | $92.02 | $92.02 | 18,601 |
2024-09-10 | $91.76 | $91.76 | $90.96 | $91.71 | $91.71 | 77,245 |
2024-09-09 | $91.22 | $92.04 | $91.22 | $91.59 | $91.59 | 40,649 |
2024-09-06 | $91.96 | $92.27 | $90.61 | $90.70 | $90.70 | 60,611 |
2024-09-05 | $92.47 | $92.48 | $91.44 | $91.83 | $91.83 | 37,204 |
2024-09-04 | $92.38 | $92.93 | $92.10 | $92.31 | $92.31 | 21,422 |
2024-09-03 | $93.61 | $93.63 | $92.25 | $92.54 | $92.54 | 20,847 |
2024-08-30 | $93.84 | $94.12 | $93.09 | $94.12 | $94.12 | 20,033 |
2024-08-29 | $93.09 | $93.96 | $93.09 | $93.37 | $93.37 | 11,539 |
2024-08-28 | $93.35 | $93.43 | $92.60 | $93.01 | $93.01 | 22,547 |
2024-08-27 | $93.10 | $93.36 | $93.06 | $93.36 | $93.36 | 65,967 |
2024-08-26 | $93.74 | $93.94 | $93.29 | $93.37 | $93.37 | 133,737 |
2024-08-23 | $92.78 | $93.46 | $92.57 | $93.40 | $93.40 | 17,971 |
2024-08-22 | $92.70 | $92.79 | $92.00 | $92.11 | $92.11 | 13,605 |
2024-08-21 | $92.29 | $92.56 | $92.07 | $92.53 | $92.53 | 15,203 |
2024-08-20 | $92.31 | $92.31 | $91.69 | $91.79 | $91.79 | 71,045 |
2024-08-19 | $91.61 | $92.27 | $91.61 | $92.27 | $92.27 | 83,170 |
2024-08-16 | $91.15 | $91.50 | $91.11 | $91.46 | $91.46 | 14,974 |
2024-08-15 | $90.96 | $91.38 | $90.78 | $91.21 | $91.21 | 87,994 |
2024-08-14 | $90.03 | $90.19 | $89.74 | $90.02 | $90.02 | 24,633 |
2024-08-13 | $89.10 | $89.88 | $89.00 | $89.81 | $89.81 | 20,629 |
2024-08-12 | $89.24 | $89.24 | $88.54 | $88.63 | $88.63 | 17,897 |
2024-08-09 | $88.89 | $89.22 | $88.69 | $89.10 | $89.10 | 21,955 |
2024-08-08 | $87.74 | $88.91 | $87.66 | $88.91 | $88.91 | 25,388 |
2024-08-07 | $88.64 | $89.03 | $87.04 | $87.13 | $87.13 | 47,917 |
2024-08-06 | $87.23 | $88.78 | $87.13 | $87.66 | $87.66 | 67,331 |
2024-08-05 | $86.42 | $87.46 | $86.17 | $86.85 | $86.85 | 72,688 |
2024-08-02 | $89.80 | $89.80 | $88.02 | $88.95 | $88.95 | 125,800 |
2024-08-01 | $91.96 | $92.26 | $90.11 | $90.66 | $90.66 | 17,147 |
2024-07-31 | $92.10 | $92.25 | $91.60 | $91.84 | $91.84 | 16,729 |
2024-07-30 | $91.40 | $91.66 | $90.86 | $91.28 | $91.28 | 29,998 |
2024-07-29 | $91.28 | $91.28 | $90.67 | $91.00 | $91.00 | 29,372 |
2024-07-26 | $90.42 | $91.17 | $90.30 | $90.94 | $90.94 | 24,327 |
2024-07-25 | $89.48 | $90.90 | $89.42 | $89.69 | $89.69 | 31,367 |
2024-07-24 | $90.62 | $90.73 | $89.43 | $89.46 | $89.46 | 141,148 |
2024-07-23 | $90.98 | $91.15 | $90.80 | $90.80 | $90.80 | 34,218 |
2024-07-22 | $90.74 | $91.07 | $90.06 | $91.07 | $91.07 | 38,029 |
2024-07-19 | $90.70 | $90.72 | $90.12 | $90.21 | $90.21 | 111,105 |
2024-07-18 | $91.65 | $92.37 | $90.66 | $90.83 | $90.83 | 19,189 |
2024-07-17 | $91.76 | $92.39 | $91.69 | $91.71 | $91.71 | 57,766 |
2024-07-16 | $91.16 | $92.34 | $91.10 | $92.33 | $92.33 | 26,682 |
2024-07-15 | $90.79 | $91.28 | $90.54 | $90.77 | $90.77 | 44,995 |
2024-07-12 | $90.12 | $90.96 | $90.12 | $90.61 | $90.61 | 57,006 |
2024-07-11 | $89.27 | $89.93 | $89.24 | $89.75 | $89.75 | 36,924 |
2024-07-10 | $88.15 | $88.75 | $88.04 | $88.74 | $88.74 | 539,774 |
2024-07-09 | $88.16 | $88.40 | $87.92 | $88.04 | $88.04 | 34,162 |
2024-07-08 | $88.40 | $88.46 | $88.01 | $88.28 | $88.28 | 27,756 |
2024-07-05 | $88.20 | $88.20 | $87.63 | $88.13 | $88.13 | 20,406 |
2024-07-03 | $88.06 | $88.47 | $88.05 | $88.18 | $88.18 | 10,584 |
2024-07-02 | $87.77 | $88.04 | $87.62 | $88.04 | $88.04 | 20,132 |
2024-07-01 | $88.34 | $88.48 | $87.51 | $87.66 | $87.66 | 52,902 |
2024-06-28 | $88.52 | $88.78 | $88.00 | $88.25 | $88.25 | 21,740 |
2024-06-27 | $88.00 | $88.20 | $87.97 | $88.20 | $88.20 | 26,632 |
2024-06-26 | $87.88 | $88.04 | $87.77 | $88.04 | $88.04 | 10,597 |
2024-06-25 | $88.74 | $88.74 | $88.00 | $88.24 | $88.24 | 15,081 |
2024-06-24 | $88.66 | $89.19 | $88.42 | $88.69 | $88.69 | 48,369 |
2024-06-21 | $88.19 | $88.42 | $88.05 | $88.42 | $88.42 | 14,814 |
2024-06-20 | $88.37 | $88.37 | $88.07 | $88.26 | $88.26 | 36,182 |
2024-06-18 | $87.82 | $88.25 | $87.82 | $88.21 | $88.21 | 11,967 |
2024-06-17 | $87.45 | $88.06 | $87.10 | $87.97 | $87.97 | 21,096 |
2024-06-14 | $87.48 | $87.51 | $86.83 | $87.34 | $87.34 | 8,374 |
2024-06-13 | $88.11 | $88.11 | $87.46 | $87.91 | $87.91 | 30,723 |
2024-06-12 | $88.70 | $88.79 | $88.02 | $88.29 | $88.29 | 11,974 |
2024-06-11 | $87.74 | $87.74 | $87.14 | $87.66 | $87.66 | 12,228 |
2024-06-10 | $87.70 | $88.36 | $87.70 | $88.25 | $87.96 | 23,552 |
2024-06-07 | $87.84 | $88.39 | $87.84 | $87.99 | $87.99 | 10,096 |
2024-06-06 | $88.34 | $88.51 | $88.24 | $88.33 | $88.33 | 9,888 |
2024-06-05 | $88.25 | $88.48 | $87.82 | $88.48 | $88.48 | 16,213 |
2024-06-04 | $87.82 | $88.03 | $87.55 | $87.84 | $87.84 | 16,642 |
2024-06-03 | $88.77 | $88.77 | $87.56 | $88.07 | $88.07 | 15,426 |
2024-05-31 | $87.89 | $88.65 | $87.32 | $88.65 | $88.65 | 37,393 |
2024-05-30 | $87.50 | $87.84 | $87.37 | $87.74 | $87.74 | 16,895 |
2024-05-29 | $87.95 | $87.95 | $87.44 | $87.51 | $87.51 | 157,275 |
2024-05-28 | $89.17 | $89.17 | $88.23 | $88.42 | $88.42 | 37,912 |
2024-05-24 | $88.90 | $89.25 | $88.77 | $89.14 | $89.14 | 8,051 |
2024-05-23 | $89.99 | $89.99 | $88.40 | $88.52 | $88.52 | 17,986 |
2024-05-22 | $90.16 | $90.16 | $89.61 | $89.76 | $89.76 | 5,566 |
2024-05-21 | $90.27 | $90.27 | $89.99 | $90.16 | $90.16 | 13,415 |
2024-05-20 | $90.49 | $90.51 | $90.11 | $90.29 | $90.29 | 50,529 |
2024-05-17 | $90.07 | $90.33 | $90.04 | $90.33 | $90.33 | 45,201 |
2024-05-16 | $90.34 | $90.49 | $90.16 | $90.18 | $90.18 | 10,562 |
2024-05-15 | $90.35 | $90.41 | $90.00 | $90.41 | $90.41 | 29,297 |
2024-05-14 | $89.48 | $89.63 | $89.19 | $89.59 | $89.59 | 13,530 |
2024-05-13 | $89.61 | $89.61 | $89.07 | $89.14 | $89.14 | 36,412 |
2024-05-10 | $89.48 | $89.48 | $89.02 | $89.18 | $89.18 | 69,816 |
2024-05-09 | $88.26 | $89.09 | $88.26 | $89.09 | $89.09 | 32,851 |
2024-05-08 | $88.11 | $88.40 | $88.11 | $88.34 | $88.34 | 15,695 |
2024-05-07 | $88.47 | $88.70 | $88.36 | $88.44 | $88.44 | 26,266 |
2024-05-06 | $87.96 | $88.25 | $87.91 | $88.24 | $88.24 | 25,307 |
2024-05-03 | $87.76 | $87.85 | $87.27 | $87.45 | $87.45 | 68,128 |
2024-05-02 | $86.71 | $87.01 | $86.10 | $86.78 | $86.78 | 14,041 |
2024-05-01 | $86.03 | $87.25 | $85.91 | $86.18 | $86.18 | 20,068 |
2024-04-30 | $87.29 | $87.41 | $86.34 | $86.36 | $86.36 | 12,547 |
2024-04-29 | $87.29 | $87.78 | $87.29 | $87.72 | $87.72 | 63,825 |
2024-04-26 | $87.06 | $87.39 | $86.90 | $87.19 | $87.19 | 12,276 |
2024-04-25 | $86.47 | $87.03 | $86.05 | $86.89 | $86.89 | 14,845 |
2024-04-24 | $87.02 | $87.22 | $86.70 | $87.15 | $87.15 | 23,811 |
2024-04-23 | $86.38 | $87.24 | $86.38 | $87.02 | $87.02 | 12,788 |
2024-04-22 | $85.80 | $86.57 | $85.40 | $86.10 | $86.10 | 13,423 |
2024-04-19 | $85.40 | $85.80 | $85.27 | $85.44 | $85.44 | 51,640 |
2024-04-18 | $85.59 | $86.08 | $85.17 | $85.34 | $85.34 | 14,684 |
2024-04-17 | $86.03 | $86.10 | $85.28 | $85.43 | $85.43 | 29,496 |
2024-04-16 | $86.23 | $86.23 | $85.54 | $85.71 | $85.71 | 96,879 |
2024-04-15 | $87.78 | $88.02 | $85.94 | $86.17 | $86.17 | 45,514 |
2024-04-12 | $88.11 | $88.11 | $86.96 | $87.20 | $87.20 | 20,576 |
2024-04-11 | $88.85 | $88.93 | $88.13 | $88.67 | $88.67 | 75,539 |
2024-04-10 | $89.15 | $89.16 | $88.30 | $88.63 | $88.63 | 18,440 |
2024-04-09 | $90.23 | $90.23 | $89.31 | $90.09 | $90.09 | 24,235 |
2024-04-08 | $89.86 | $89.98 | $89.50 | $89.80 | $89.80 | 16,031 |
2024-04-05 | $89.05 | $89.64 | $88.88 | $89.54 | $89.54 | 13,022 |
2024-04-04 | $90.53 | $90.53 | $88.78 | $88.88 | $88.88 | 15,267 |
2024-04-03 | $89.38 | $89.96 | $89.38 | $89.74 | $89.74 | 19,339 |
2024-04-02 | $89.81 | $89.81 | $89.38 | $89.66 | $89.66 | 15,159 |
2024-04-01 | $91.14 | $91.14 | $90.38 | $90.40 | $90.40 | 20,531 |
2024-03-28 | $90.84 | $91.12 | $90.84 | $90.99 | $90.99 | 24,526 |
2024-03-27 | $90.04 | $90.64 | $89.96 | $90.64 | $90.64 | 13,701 |
2024-03-26 | $89.87 | $89.90 | $89.49 | $89.49 | $89.49 | 16,250 |
2024-03-25 | $89.69 | $89.80 | $89.56 | $89.59 | $89.59 | 22,636 |
2024-03-22 | $90.43 | $90.43 | $89.67 | $89.72 | $89.72 | 15,185 |
2024-03-21 | $90.16 | $90.48 | $90.01 | $90.29 | $90.29 | 20,783 |
2024-03-20 | $88.83 | $89.94 | $88.83 | $89.81 | $89.51 | 30,706 |
2024-03-19 | $88.49 | $88.99 | $88.41 | $88.99 | $88.99 | 16,628 |
2024-03-18 | $88.59 | $88.79 | $88.49 | $88.57 | $88.57 | 13,610 |
2024-03-15 | $88.10 | $88.54 | $88.10 | $88.27 | $88.27 | 31,350 |
2024-03-14 | $89.54 | $89.54 | $88.00 | $88.49 | $88.49 | 30,996 |
2024-03-13 | $89.17 | $89.65 | $89.13 | $89.35 | $89.35 | 26,757 |
2024-03-12 | $89.19 | $89.33 | $88.73 | $89.29 | $89.29 | 72,968 |
2024-03-11 | $88.77 | $89.00 | $88.45 | $88.94 | $88.94 | 22,130 |
2024-03-08 | $89.24 | $89.58 | $88.75 | $88.89 | $88.89 | 25,228 |
2024-03-07 | $88.78 | $89.10 | $88.78 | $89.00 | $89.00 | 15,309 |
2024-03-06 | $88.29 | $88.50 | $88.00 | $88.26 | $88.26 | 109,586 |
2024-03-05 | $88.00 | $88.11 | $87.35 | $87.66 | $87.66 | 38,591 |
2024-03-04 | $88.21 | $88.48 | $88.01 | $88.31 | $88.31 | 91,764 |
2024-03-01 | $87.69 | $88.08 | $87.23 | $88.07 | $88.07 | 31,960 |
2024-02-29 | $87.54 | $87.58 | $87.15 | $87.53 | $87.53 | 24,159 |
2024-02-28 | $86.62 | $87.17 | $86.62 | $86.94 | $86.94 | 15,675 |
2024-02-27 | $86.83 | $87.05 | $86.74 | $86.99 | $86.99 | 39,329 |
2024-02-26 | $86.83 | $87.06 | $86.57 | $86.58 | $86.58 | 19,155 |
2024-02-23 | $86.72 | $87.02 | $86.65 | $86.81 | $86.81 | 17,273 |
2024-02-22 | $85.99 | $86.73 | $85.99 | $86.62 | $86.62 | 26,787 |
2024-02-21 | $85.22 | $85.60 | $85.09 | $85.53 | $85.53 | 24,811 |
2024-02-20 | $85.50 | $85.63 | $85.35 | $85.51 | $85.51 | 37,301 |
2024-02-16 | $86.33 | $86.58 | $85.91 | $85.97 | $85.97 | 36,833 |
2024-02-15 | $85.89 | $86.52 | $85.89 | $86.45 | $86.45 | 590,934 |
2024-02-14 | $85.02 | $85.55 | $84.77 | $85.45 | $85.45 | 32,007 |
2024-02-13 | $84.51 | $84.78 | $83.82 | $84.40 | $84.40 | 78,623 |
2024-02-12 | $85.49 | $86.27 | $85.49 | $85.95 | $85.95 | 89,954 |
2024-02-09 | $85.38 | $85.54 | $85.01 | $85.46 | $85.46 | 24,615 |
2024-02-08 | $84.97 | $85.26 | $84.81 | $85.23 | $85.23 | 45,766 |
2024-02-07 | $84.89 | $85.09 | $84.66 | $84.90 | $84.90 | 51,185 |
2024-02-06 | $84.19 | $84.53 | $84.14 | $84.53 | $84.53 | 82,617 |
2024-02-05 | $84.38 | $84.38 | $83.66 | $84.01 | $84.01 | 50,086 |
2024-02-02 | $84.31 | $85.02 | $83.98 | $84.79 | $84.79 | 30,077 |
2024-02-01 | $84.16 | $84.75 | $83.44 | $84.75 | $84.75 | 40,346 |
2024-01-31 | $84.66 | $84.86 | $83.68 | $83.72 | $83.72 | 53,613 |
2024-01-30 | $84.63 | $85.05 | $84.63 | $84.91 | $84.91 | 109,470 |
2024-01-29 | $84.20 | $84.93 | $84.13 | $84.93 | $84.93 | 22,606 |
2024-01-26 | $84.31 | $84.47 | $84.07 | $84.19 | $84.19 | 29,664 |
2024-01-25 | $84.07 | $84.15 | $83.62 | $84.14 | $84.14 | 75,751 |
2024-01-24 | $84.49 | $84.49 | $83.39 | $83.44 | $83.44 | 53,028 |
2024-01-23 | $84.11 | $84.11 | $83.58 | $83.92 | $83.92 | 21,230 |
2024-01-22 | $83.62 | $84.05 | $83.62 | $83.88 | $83.88 | 25,313 |
2024-01-19 | $82.73 | $83.39 | $82.44 | $83.32 | $83.32 | 43,046 |
2024-01-18 | $82.40 | $82.56 | $81.77 | $82.54 | $82.54 | 12,536 |
2024-01-17 | $82.04 | $82.39 | $81.71 | $82.14 | $82.14 | 28,957 |
2024-01-16 | $82.97 | $82.97 | $82.45 | $82.69 | $82.69 | 284,640 |
2024-01-12 | $83.76 | $84.00 | $83.08 | $83.30 | $83.30 | 10,979 |
2024-01-11 | $83.68 | $83.68 | $82.72 | $83.42 | $83.42 | 18,076 |
2024-01-10 | $83.50 | $83.82 | $83.23 | $83.67 | $83.67 | 25,686 |
2024-01-09 | $83.31 | $83.70 | $83.24 | $83.47 | $83.47 | 20,021 |
2024-01-08 | $82.87 | $83.91 | $82.67 | $83.91 | $83.91 | 70,717 |
2024-01-05 | $82.59 | $83.34 | $82.50 | $82.89 | $82.89 | 22,176 |
2024-01-04 | $82.63 | $83.23 | $82.62 | $82.69 | $82.69 | 33,478 |
2024-01-03 | $83.64 | $83.64 | $82.72 | $82.78 | $82.78 | 87,524 |
2024-01-02 | $83.95 | $84.35 | $83.72 | $84.11 | $84.11 | 29,914 |
2023-12-29 | $84.77 | $84.89 | $84.25 | $84.44 | $84.44 | 20,660 |
2023-12-28 | $84.76 | $84.95 | $84.70 | $84.86 | $84.86 | 26,387 |
2023-12-27 | $84.70 | $84.81 | $84.45 | $84.72 | $84.72 | 51,560 |
2023-12-26 | $84.21 | $84.76 | $84.15 | $84.60 | $84.60 | 33,155 |
2023-12-22 | $84.07 | $84.35 | $83.67 | $84.06 | $84.06 | 36,568 |
2023-12-21 | $83.47 | $83.81 | $83.08 | $83.80 | $83.80 | 53,767 |
2023-12-20 | $84.07 | $84.32 | $82.73 | $82.74 | $82.74 | 38,306 |
2023-12-19 | $83.96 | $84.61 | $83.96 | $84.57 | $84.18 | 50,089 |
2023-12-18 | $83.79 | $83.94 | $83.58 | $83.81 | $83.42 | 31,182 |
2023-12-15 | $84.17 | $84.17 | $83.42 | $83.66 | $83.27 | 31,041 |
2023-12-14 | $83.82 | $84.52 | $83.77 | $84.21 | $83.82 | 60,977 |
2023-12-13 | $81.31 | $82.98 | $81.15 | $82.98 | $82.60 | 66,282 |
2023-12-12 | $81.05 | $81.31 | $80.63 | $81.15 | $80.78 | 36,079 |
2023-12-11 | $80.33 | $81.03 | $80.33 | $81.03 | $80.66 | 24,263 |
2023-12-08 | $79.86 | $80.52 | $79.86 | $80.33 | $80.33 | 25,814 |
2023-12-07 | $79.89 | $80.02 | $79.64 | $79.99 | $79.99 | 31,524 |
2023-12-06 | $79.97 | $80.32 | $79.51 | $79.61 | $79.61 | 117,428 |
2023-12-05 | $79.96 | $79.96 | $79.43 | $79.60 | $79.60 | 56,553 |
2023-12-04 | $79.78 | $80.52 | $79.78 | $80.32 | $80.32 | 74,439 |
2023-12-01 | $78.88 | $80.29 | $78.84 | $80.23 | $80.23 | 86,202 |
2023-11-30 | $78.51 | $78.96 | $78.28 | $78.96 | $78.96 | 59,654 |
2023-11-29 | $78.46 | $78.88 | $78.25 | $78.30 | $78.30 | 58,694 |
2023-11-28 | $77.82 | $78.26 | $77.72 | $77.97 | $77.97 | 39,191 |
2023-11-27 | $77.92 | $78.08 | $77.67 | $77.96 | $77.96 | 10,147 |
2023-11-24 | $77.84 | $78.11 | $77.84 | $78.05 | $78.05 | 6,378 |
2023-11-22 | $77.65 | $78.00 | $77.59 | $77.83 | $77.83 | 470,868 |
2023-11-21 | $77.42 | $77.52 | $77.28 | $77.45 | $77.45 | 16,009 |
2023-11-20 | $77.17 | $77.77 | $76.95 | $77.59 | $77.59 | 24,423 |
2023-11-17 | $77.08 | $77.22 | $76.95 | $77.17 | $77.17 | 26,829 |
2023-11-16 | $76.97 | $77.12 | $76.59 | $76.82 | $76.82 | 33,537 |
2023-11-15 | $77.00 | $77.68 | $77.00 | $77.08 | $77.08 | 55,466 |
2023-11-14 | $75.75 | $76.97 | $75.75 | $76.79 | $76.79 | 136,819 |
2023-11-13 | $74.34 | $74.70 | $74.27 | $74.55 | $74.55 | 67,323 |
2023-11-10 | $73.90 | $74.69 | $73.68 | $74.61 | $74.61 | 35,647 |
2023-11-09 | $74.63 | $74.63 | $73.69 | $73.75 | $73.75 | 26,950 |
2023-11-08 | $74.82 | $74.82 | $74.19 | $74.49 | $74.49 | 108,167 |
2023-11-07 | $74.51 | $74.84 | $74.40 | $74.62 | $74.62 | 26,856 |
2023-11-06 | $75.25 | $75.25 | $74.34 | $74.58 | $74.58 | 54,673 |
2023-11-03 | $74.37 | $75.40 | $74.37 | $75.07 | $75.07 | 55,084 |
2023-11-02 | $72.72 | $73.82 | $72.72 | $73.76 | $73.76 | 42,089 |
2023-11-01 | $71.98 | $72.25 | $71.51 | $72.18 | $72.18 | 100,683 |
2023-10-31 | $71.41 | $71.97 | $71.40 | $71.90 | $71.90 | 51,409 |
2023-10-30 | $71.22 | $71.42 | $70.65 | $71.24 | $71.24 | 238,773 |
2023-10-27 | $71.68 | $71.68 | $70.53 | $70.68 | $70.68 | 92,923 |
2023-10-26 | $71.62 | $72.01 | $71.33 | $71.45 | $71.45 | 75,965 |
2023-10-25 | $72.34 | $72.42 | $71.60 | $71.62 | $71.62 | 29,803 |
2023-10-24 | $72.60 | $73.02 | $72.33 | $72.64 | $72.64 | 39,102 |
2023-10-23 | $72.31 | $72.87 | $71.96 | $72.14 | $72.14 | 39,101 |
2023-10-20 | $73.48 | $73.51 | $72.61 | $72.61 | $72.61 | 43,378 |
2023-10-19 | $74.55 | $74.80 | $73.44 | $73.58 | $73.58 | 42,263 |
2023-10-18 | $75.47 | $75.47 | $74.42 | $74.53 | $74.53 | 29,042 |
2023-10-17 | $74.96 | $76.19 | $74.96 | $75.81 | $75.81 | 52,843 |
2023-10-16 | $74.83 | $75.59 | $74.71 | $75.45 | $75.45 | 26,332 |
2023-10-13 | $75.00 | $75.03 | $74.29 | $74.48 | $74.48 | 35,774 |
2023-10-12 | $75.46 | $75.46 | $74.43 | $74.76 | $74.76 | 121,159 |
2023-10-11 | $75.75 | $75.94 | $75.31 | $75.82 | $75.82 | 12,635 |
2023-10-10 | $75.17 | $76.01 | $75.17 | $75.61 | $75.61 | 23,976 |
2023-10-09 | $74.16 | $75.04 | $74.10 | $74.92 | $74.92 | 57,611 |
2023-10-06 | $73.27 | $74.78 | $73.00 | $74.39 | $74.39 | 36,818 |
2023-10-05 | $73.76 | $73.80 | $73.18 | $73.65 | $73.65 | 49,973 |
2023-10-04 | $73.66 | $73.95 | $72.95 | $73.88 | $73.88 | 63,499 |
2023-10-03 | $73.97 | $74.11 | $73.10 | $73.31 | $73.31 | 41,964 |
2023-10-02 | $75.07 | $75.07 | $74.07 | $74.40 | $74.40 | 41,438 |
2023-09-29 | $75.96 | $76.01 | $75.09 | $75.21 | $75.21 | 29,172 |
2023-09-28 | $74.75 | $75.66 | $74.75 | $75.38 | $75.38 | 44,338 |
2023-09-27 | $75.01 | $75.02 | $74.25 | $74.78 | $74.78 | 25,791 |
2023-09-26 | $75.25 | $75.25 | $74.51 | $74.60 | $74.60 | 133,581 |
2023-09-25 | $75.66 | $75.97 | $75.38 | $75.93 | $75.60 | 37,514 |
2023-09-22 | $76.13 | $76.23 | $75.69 | $75.74 | $75.41 | 23,723 |
2023-09-21 | $76.98 | $77.03 | $75.97 | $75.98 | $75.65 | 26,422 |
2023-09-20 | $78.08 | $78.30 | $77.33 | $77.37 | $77.03 | 16,519 |
2023-09-19 | $77.92 | $77.92 | $77.47 | $77.70 | $77.36 | 17,537 |
2023-09-18 | $78.09 | $78.16 | $77.83 | $77.88 | $77.54 | 19,477 |
2023-09-15 | $78.60 | $78.60 | $78.00 | $78.06 | $77.72 | 273,952 |
2023-09-14 | $78.61 | $78.89 | $78.38 | $78.85 | $78.50 | 49,798 |
2023-09-13 | $78.42 | $78.42 | $77.86 | $78.05 | $77.71 | 10,956 |
2023-09-12 | $78.57 | $78.74 | $78.31 | $78.34 | $78.00 | 17,826 |
2023-09-11 | $78.78 | $78.82 | $78.37 | $78.51 | $78.17 | 26,715 |
2023-09-08 | $78.35 | $78.50 | $78.19 | $78.30 | $77.96 | 23,260 |
2023-09-07 | $78.34 | $78.40 | $77.95 | $78.27 | $77.93 | 57,040 |
2023-09-06 | $78.82 | $78.92 | $78.27 | $78.60 | $78.25 | 45,134 |
2023-09-05 | $79.65 | $79.65 | $78.89 | $78.89 | $78.54 | 19,575 |
2023-09-01 | $79.86 | $80.09 | $79.61 | $79.79 | $79.44 | 42,382 |
2023-08-31 | $79.78 | $79.78 | $79.39 | $79.42 | $79.07 | 38,218 |
2023-08-30 | $79.13 | $79.59 | $79.13 | $79.46 | $79.11 | 208,113 |
2023-08-29 | $78.09 | $79.19 | $78.09 | $79.17 | $78.82 | 31,888 |
2023-08-28 | $77.93 | $78.36 | $77.90 | $78.13 | $77.79 | 25,651 |
2023-08-25 | $77.55 | $77.84 | $76.94 | $77.55 | $77.55 | 50,101 |
2023-08-24 | $78.03 | $78.42 | $77.18 | $77.20 | $77.20 | 50,350 |
2023-08-23 | $77.39 | $78.10 | $77.37 | $77.99 | $77.99 | 53,637 |
2023-08-22 | $77.77 | $77.78 | $77.29 | $77.34 | $77.34 | 19,743 |
2023-08-21 | $77.74 | $77.84 | $77.15 | $77.62 | $77.62 | 20,430 |
2023-08-18 | $76.98 | $77.64 | $76.98 | $77.57 | $77.57 | 39,439 |
2023-08-17 | $78.39 | $78.39 | $77.42 | $77.44 | $77.44 | 30,426 |
2023-08-16 | $78.79 | $78.79 | $78.16 | $78.16 | $78.16 | 32,761 |
2023-08-15 | $79.30 | $79.30 | $78.65 | $78.72 | $78.72 | 24,043 |
2023-08-14 | $79.48 | $79.79 | $79.39 | $79.75 | $79.75 | 34,673 |
2023-08-11 | $79.60 | $79.86 | $79.45 | $79.70 | $79.70 | 50,124 |
2023-08-10 | $80.35 | $80.77 | $79.60 | $79.78 | $79.78 | 107,765 |
2023-08-09 | $80.25 | $80.39 | $79.72 | $79.84 | $79.84 | 12,059 |
2023-08-08 | $79.87 | $80.18 | $79.41 | $80.15 | $80.15 | 32,953 |
2023-08-07 | $80.26 | $80.64 | $80.24 | $80.64 | $80.64 | 11,794 |
2023-08-04 | $80.67 | $80.98 | $79.95 | $80.01 | $80.01 | 15,147 |
2023-08-03 | $80.36 | $80.48 | $80.04 | $80.36 | $80.36 | 14,619 |
2023-08-02 | $81.03 | $81.14 | $80.57 | $80.70 | $80.70 | 14,956 |
2023-08-01 | $81.60 | $81.83 | $81.48 | $81.72 | $81.72 | 28,734 |
2023-07-31 | $81.85 | $82.14 | $81.81 | $82.03 | $82.03 | 21,131 |
2023-07-28 | $81.76 | $81.76 | $81.33 | $81.68 | $81.68 | 172,785 |
2023-07-27 | $82.31 | $82.37 | $80.93 | $81.05 | $81.05 | 17,205 |
2023-07-26 | $81.44 | $81.79 | $81.44 | $81.79 | $81.79 | 55,989 |
2023-07-25 | $81.39 | $81.88 | $81.39 | $81.64 | $81.64 | 30,323 |
2023-07-24 | $81.44 | $81.67 | $81.37 | $81.53 | $81.53 | 39,053 |
2023-07-21 | $81.74 | $81.74 | $81.33 | $81.44 | $81.44 | 52,651 |
2023-07-20 | $81.53 | $81.53 | $81.17 | $81.37 | $81.37 | 59,404 |
2023-07-19 | $81.53 | $81.80 | $81.50 | $81.70 | $81.70 | 46,405 |
2023-07-18 | $80.76 | $81.35 | $80.76 | $81.32 | $81.32 | 78,418 |
2023-07-17 | $80.39 | $80.92 | $80.17 | $80.77 | $80.77 | 92,730 |
2023-07-14 | $80.98 | $80.98 | $80.34 | $80.34 | $80.34 | 64,229 |
2023-07-13 | $80.62 | $81.02 | $80.54 | $80.98 | $80.98 | 85,921 |
2023-07-12 | $80.61 | $80.61 | $80.24 | $80.32 | $80.32 | 38,909 |
2023-07-11 | $79.22 | $80.03 | $79.22 | $79.95 | $79.95 | 12,084 |
2023-07-10 | $78.02 | $78.93 | $78.02 | $78.93 | $78.93 | 28,656 |
2023-07-07 | $78.22 | $78.80 | $78.12 | $78.12 | $78.12 | 19,988 |
2023-07-06 | $77.85 | $77.90 | $77.27 | $77.88 | $77.88 | 36,657 |
2023-07-05 | $78.80 | $78.82 | $78.46 | $78.65 | $78.65 | 42,237 |
2023-07-03 | $78.70 | $79.04 | $78.58 | $79.03 | $79.03 | 20,820 |
2023-06-30 | $78.65 | $78.92 | $78.41 | $78.80 | $78.80 | 351,695 |
2023-06-29 | $77.67 | $78.03 | $77.67 | $78.01 | $78.01 | 30,928 |
2023-06-28 | $77.42 | $77.53 | $77.15 | $77.47 | $77.47 | 49,661 |
2023-06-27 | $76.66 | $77.55 | $76.55 | $77.46 | $77.46 | 38,466 |
2023-06-26 | $76.12 | $76.65 | $76.12 | $76.44 | $76.44 | 14,858 |
2023-06-23 | $76.24 | $76.35 | $75.96 | $76.03 | $76.03 | 225,305 |
2023-06-22 | $76.91 | $76.91 | $76.47 | $76.72 | $76.72 | 22,631 |
2023-06-21 | $77.14 | $77.28 | $76.81 | $76.99 | $76.99 | 33,283 |
2023-06-20 | $77.68 | $77.68 | $77.00 | $77.29 | $77.29 | 43,431 |
2023-06-16 | $78.52 | $78.52 | $77.84 | $77.93 | $77.93 | 27,961 |
2023-06-15 | $77.13 | $78.24 | $77.13 | $78.11 | $78.11 | 12,117 |
2023-06-14 | $77.61 | $77.78 | $76.71 | $77.20 | $77.20 | 22,462 |
2023-06-13 | $76.95 | $77.48 | $76.95 | $77.40 | $77.40 | 43,506 |
2023-06-12 | $76.14 | $76.55 | $76.07 | $76.51 | $76.51 | 49,151 |
2023-06-09 | $76.40 | $76.40 | $75.85 | $76.01 | $76.01 | 61,477 |
2023-06-08 | $76.22 | $76.22 | $75.65 | $76.18 | $76.18 | 26,420 |
2023-06-07 | $76.07 | $76.29 | $75.80 | $76.13 | $76.13 | 34,026 |
2023-06-06 | $75.46 | $76.14 | $75.35 | $76.03 | $75.75 | 23,482 |
2023-06-05 | $75.77 | $75.77 | $75.27 | $75.45 | $75.18 | 23,500 |
2023-06-02 | $75.03 | $75.78 | $74.92 | $75.67 | $75.40 | 12,093 |
2023-06-01 | $73.45 | $74.11 | $73.15 | $74.00 | $73.73 | 10,715 |
2023-05-31 | $73.53 | $73.53 | $73.03 | $73.40 | $73.13 | 16,749 |
2023-05-30 | $74.55 | $74.55 | $73.79 | $73.99 | $73.99 | 7,299 |
2023-05-26 | $73.54 | $74.12 | $73.54 | $74.05 | $74.05 | 7,127 |
2023-05-25 | $73.45 | $73.45 | $72.93 | $73.31 | $73.31 | 24,861 |
2023-05-24 | $73.77 | $73.77 | $73.27 | $73.36 | $73.36 | 12,512 |
2023-05-23 | $74.60 | $74.94 | $74.09 | $74.10 | $74.10 | 14,930 |
2023-05-22 | $74.76 | $75.14 | $74.74 | $74.92 | $74.92 | 7,261 |
2023-05-19 | $75.14 | $75.17 | $74.49 | $74.69 | $74.69 | 12,499 |
2023-05-18 | $74.08 | $74.93 | $74.08 | $74.93 | $74.93 | 67,933 |
2023-05-17 | $73.60 | $74.30 | $73.26 | $74.16 | $74.16 | 11,693 |
2023-05-16 | $74.00 | $74.00 | $73.27 | $73.27 | $73.27 | 25,637 |
2023-05-15 | $74.05 | $74.42 | $73.98 | $74.34 | $74.34 | 10,568 |
2023-05-12 | $73.88 | $73.91 | $73.37 | $73.79 | $73.79 | 9,824 |
2023-05-11 | $73.82 | $73.92 | $73.55 | $73.92 | $73.92 | 25,034 |
2023-05-10 | $74.67 | $74.67 | $73.57 | $74.18 | $74.18 | 7,179 |
2023-05-09 | $73.89 | $74.22 | $73.88 | $74.07 | $74.07 | 6,232 |
2023-05-08 | $74.21 | $74.41 | $74.10 | $74.33 | $74.33 | 4,687 |
2023-05-05 | $73.69 | $74.43 | $73.69 | $74.25 | $74.25 | 10,103 |
2023-05-04 | $73.42 | $73.42 | $72.84 | $73.02 | $73.02 | 10,454 |
2023-05-03 | $74.05 | $74.55 | $73.63 | $73.66 | $73.66 | 9,957 |
2023-05-02 | $74.58 | $74.58 | $73.46 | $74.04 | $74.04 | 11,339 |
2023-05-01 | $75.43 | $75.51 | $75.13 | $75.17 | $75.17 | 7,472 |
2023-04-28 | $74.27 | $75.19 | $74.27 | $75.18 | $75.18 | 10,246 |
2023-04-27 | $73.75 | $74.52 | $73.68 | $74.50 | $74.50 | 18,937 |
2023-04-26 | $73.86 | $74.03 | $73.26 | $73.36 | $73.36 | 14,346 |
2023-04-25 | $74.93 | $74.93 | $74.05 | $74.05 | $74.05 | 14,963 |
2023-04-24 | $75.43 | $75.54 | $75.15 | $75.45 | $75.45 | 19,370 |
2023-04-21 | $75.27 | $75.41 | $74.99 | $75.40 | $75.40 | 10,861 |
2023-04-20 | $75.49 | $75.65 | $75.34 | $75.37 | $75.37 | 10,337 |
2023-04-19 | $75.53 | $75.92 | $75.48 | $75.77 | $75.77 | 23,656 |
2023-04-18 | $75.98 | $76.12 | $75.61 | $75.87 | $75.87 | 23,888 |
2023-04-17 | $75.28 | $75.79 | $75.24 | $75.79 | $75.79 | 222,788 |
2023-04-14 | $75.54 | $76.03 | $74.96 | $75.32 | $75.32 | 20,086 |
2023-04-13 | $75.21 | $75.80 | $75.04 | $75.67 | $75.67 | 26,310 |
2023-04-12 | $75.92 | $75.92 | $74.98 | $75.03 | $75.03 | 23,223 |
2023-04-11 | $75.22 | $75.69 | $75.15 | $75.39 | $75.39 | 30,169 |
2023-04-10 | $74.05 | $74.96 | $74.05 | $74.96 | $74.96 | 103,517 |
2023-04-06 | $74.12 | $74.56 | $74.04 | $74.46 | $74.46 | 32,539 |
2023-04-05 | $74.45 | $74.60 | $74.08 | $74.38 | $74.38 | 24,729 |
2023-04-04 | $75.50 | $75.50 | $74.45 | $74.76 | $74.76 | 49,468 |
2023-04-03 | $75.64 | $75.78 | $75.11 | $75.54 | $75.54 | 9,244 |
2023-03-31 | $74.82 | $75.55 | $74.82 | $75.55 | $75.55 | 65,362 |
2023-03-30 | $74.39 | $74.69 | $74.03 | $74.35 | $74.35 | 16,558 |
2023-03-29 | $73.60 | $73.97 | $73.46 | $73.92 | $73.92 | 37,846 |
2023-03-28 | $72.64 | $73.08 | $72.61 | $72.83 | $72.83 | 78,379 |
2023-03-27 | $73.05 | $73.08 | $72.49 | $72.77 | $72.77 | 225,397 |
2023-03-24 | $71.38 | $72.28 | $71.09 | $72.28 | $72.28 | 49,793 |
2023-03-23 | $72.18 | $73.10 | $71.27 | $71.79 | $71.79 | 16,149 |
2023-03-22 | $73.77 | $73.77 | $72.22 | $72.22 | $71.91 | 9,046 |
2023-03-21 | $73.45 | $74.06 | $73.45 | $73.93 | $73.62 | 14,494 |
2023-03-20 | $72.30 | $72.98 | $72.25 | $72.81 | $72.50 | 19,782 |
2023-03-17 | $72.78 | $72.83 | $71.78 | $72.02 | $71.72 | 18,423 |
2023-03-16 | $71.67 | $73.31 | $71.67 | $73.24 | $72.93 | 18,959 |
2023-03-15 | $71.81 | $72.21 | $71.27 | $72.21 | $71.90 | 31,898 |
2023-03-14 | $73.43 | $73.83 | $72.52 | $73.26 | $72.95 | 36,883 |
2023-03-13 | $72.08 | $72.79 | $71.26 | $72.28 | $71.97 | 19,627 |
2023-03-10 | $74.60 | $74.60 | $72.47 | $72.83 | $72.52 | 26,223 |
2023-03-09 | $76.31 | $76.52 | $74.54 | $74.62 | $74.30 | 24,144 |
2023-03-08 | $76.24 | $76.43 | $75.91 | $76.30 | $75.98 | 14,137 |
2023-03-07 | $77.52 | $77.52 | $76.15 | $76.21 | $75.88 | 14,160 |
2023-03-06 | $77.81 | $78.16 | $77.39 | $77.43 | $77.10 | 95,250 |
2023-03-03 | $77.04 | $77.92 | $76.92 | $77.83 | $77.50 | 8,266 |
2023-03-02 | $75.54 | $76.82 | $75.54 | $76.72 | $76.40 | 48,309 |
2023-03-01 | $76.43 | $76.44 | $75.93 | $76.12 | $75.80 | 32,868 |
2023-02-28 | $76.31 | $76.81 | $76.31 | $76.37 | $76.37 | 25,158 |
2023-02-27 | $76.89 | $77.25 | $76.36 | $76.45 | $76.45 | 11,640 |
2023-02-24 | $76.11 | $76.44 | $75.79 | $76.31 | $76.31 | 29,612 |
2023-02-23 | $77.49 | $77.49 | $76.36 | $77.14 | $77.14 | 17,400 |
2023-02-22 | $77.19 | $77.25 | $76.63 | $76.90 | $76.90 | 20,007 |
2023-02-21 | $77.77 | $77.91 | $76.84 | $76.84 | $76.84 | 137,465 |
2023-02-17 | $78.33 | $78.71 | $78.14 | $78.65 | $78.65 | 7,964 |
2023-02-16 | $79.28 | $79.84 | $78.87 | $79.06 | $79.06 | 34,367 |
2023-02-15 | $78.87 | $80.00 | $78.87 | $80.00 | $80.00 | 25,617 |
2023-02-14 | $79.18 | $79.86 | $78.49 | $79.33 | $79.33 | 37,981 |
2023-02-13 | $78.66 | $79.26 | $78.66 | $79.22 | $79.22 | 64,418 |
2023-02-10 | $78.23 | $78.38 | $77.85 | $78.38 | $78.38 | 12,130 |
2023-02-09 | $79.94 | $79.94 | $78.12 | $78.35 | $78.35 | 16,885 |
2023-02-08 | $79.88 | $79.88 | $79.13 | $79.17 | $79.17 | 24,645 |
2023-02-07 | $79.09 | $80.21 | $78.57 | $80.00 | $80.00 | 20,409 |
2023-02-06 | $79.26 | $79.50 | $78.96 | $79.21 | $79.21 | 257,789 |
2023-02-03 | $80.44 | $80.70 | $79.67 | $79.90 | $79.90 | 120,462 |
2023-02-02 | $80.57 | $81.43 | $80.55 | $81.04 | $81.04 | 52,862 |
2023-02-01 | $78.76 | $80.38 | $78.41 | $79.87 | $79.87 | 13,313 |
2023-01-31 | $77.66 | $78.92 | $77.61 | $78.92 | $78.92 | 64,708 |
2023-01-30 | $77.84 | $78.43 | $77.53 | $77.53 | $77.53 | 13,239 |
2023-01-27 | $78.12 | $78.89 | $78.09 | $78.54 | $78.54 | 17,733 |
2023-01-26 | $77.78 | $78.11 | $77.40 | $78.11 | $78.11 | 8,959 |
2023-01-25 | $76.33 | $77.41 | $76.07 | $77.41 | $77.41 | 19,714 |
2023-01-24 | $77.15 | $77.51 | $77.15 | $77.32 | $77.32 | 26,368 |
2023-01-23 | $76.82 | $77.78 | $76.80 | $77.57 | $77.57 | 15,655 |
2023-01-20 | $75.48 | $76.48 | $75.31 | $76.48 | $76.48 | 15,093 |
2023-01-19 | $75.22 | $75.42 | $74.73 | $75.00 | $75.00 | 104,944 |
2023-01-18 | $77.23 | $77.57 | $75.90 | $75.91 | $75.91 | 14,227 |
2023-01-17 | $77.40 | $77.40 | $76.96 | $77.07 | $77.07 | 18,557 |
2023-01-13 | $76.28 | $77.12 | $76.28 | $77.09 | $77.09 | 9,101 |
2023-01-12 | $76.87 | $77.09 | $76.06 | $76.86 | $76.86 | 21,871 |
2023-01-11 | $75.94 | $76.55 | $75.87 | $76.54 | $76.54 | 20,838 |
2023-01-10 | $74.64 | $75.53 | $74.64 | $75.50 | $75.50 | 32,439 |
2023-01-09 | $75.30 | $75.78 | $74.93 | $74.95 | $74.95 | 940,959 |
2023-01-06 | $73.43 | $74.91 | $73.43 | $74.76 | $74.76 | 6,568 |
2023-01-05 | $73.00 | $73.25 | $72.98 | $73.09 | $73.09 | 4,419 |
2023-01-04 | $73.42 | $74.26 | $73.42 | $73.99 | $73.99 | 45,388 |
2023-01-03 | $73.51 | $73.51 | $72.28 | $72.79 | $72.79 | 13,915 |
2022-12-30 | $72.65 | $73.00 | $72.30 | $72.94 | $72.94 | 60,918 |
2022-12-29 | $73.12 | $73.46 | $73.04 | $73.31 | $73.31 | 48,251 |
2022-12-28 | $72.76 | $73.14 | $71.86 | $71.86 | $71.86 | 9,880 |
2022-12-27 | $72.88 | $73.01 | $72.68 | $72.87 | $72.87 | 6,804 |
2022-12-23 | $72.37 | $72.94 | $72.37 | $72.94 | $72.94 | 11,890 |
2022-12-22 | $72.60 | $72.60 | $71.41 | $72.55 | $72.55 | 12,502 |
2022-12-21 | $72.83 | $73.60 | $72.83 | $73.43 | $73.43 | 20,637 |
2022-12-20 | $71.88 | $72.59 | $71.81 | $72.31 | $72.31 | 25,960 |
2022-12-19 | $73.12 | $73.12 | $71.88 | $72.15 | $72.15 | 34,967 |
2022-12-16 | $73.14 | $73.30 | $72.44 | $73.03 | $73.03 | 56,775 |
2022-12-15 | $75.00 | $75.00 | $73.61 | $73.81 | $73.81 | 24,638 |
2022-12-14 | $76.43 | $76.67 | $75.15 | $75.70 | $75.70 | 93,719 |
2022-12-13 | $77.76 | $77.76 | $75.67 | $76.13 | $76.13 | 7,698 |
2022-12-12 | $74.83 | $75.72 | $74.61 | $75.72 | $75.44 | 34,365 |
2022-12-09 | $75.03 | $75.30 | $74.63 | $74.63 | $74.35 | 7,841 |
2022-12-08 | $74.82 | $75.50 | $74.82 | $75.09 | $75.09 | 11,259 |
2022-12-07 | $74.76 | $75.00 | $74.46 | $74.53 | $74.53 | 9,281 |
2022-12-06 | $75.71 | $75.71 | $74.12 | $74.63 | $74.63 | 11,148 |
2022-12-05 | $76.32 | $76.41 | $75.43 | $75.63 | $75.63 | 9,777 |
2022-12-02 | $76.42 | $77.55 | $76.42 | $77.35 | $77.35 | 18,466 |
2022-12-01 | $77.66 | $77.78 | $77.12 | $77.45 | $77.45 | 13,495 |
2022-11-30 | $75.24 | $77.15 | $74.77 | $77.15 | $77.15 | 22,900 |
2022-11-29 | $75.16 | $75.39 | $75.01 | $75.20 | $75.20 | 9,496 |
2022-11-28 | $75.71 | $75.74 | $74.90 | $75.01 | $75.01 | 5,003 |
2022-11-25 | $76.13 | $76.35 | $76.13 | $76.24 | $76.24 | 23,379 |
2022-11-23 | $75.72 | $76.25 | $75.66 | $76.13 | $76.13 | 25,692 |
2022-11-22 | $75.01 | $75.72 | $75.01 | $75.66 | $75.66 | 39,347 |
2022-11-21 | $74.52 | $74.75 | $74.27 | $74.72 | $74.72 | 14,579 |
2022-11-18 | $74.57 | $74.86 | $74.28 | $74.86 | $74.86 | 78,256 |
2022-11-17 | $73.79 | $74.35 | $73.70 | $74.30 | $74.30 | 5,594 |
2022-11-16 | $75.29 | $75.29 | $74.91 | $75.00 | $75.00 | 8,950 |
2022-11-15 | $76.47 | $76.53 | $75.62 | $76.01 | $76.01 | 13,263 |
2022-11-14 | $75.67 | $76.22 | $75.20 | $75.20 | $75.20 | 10,160 |
2022-11-11 | $75.40 | $76.31 | $75.40 | $76.07 | $76.07 | 18,455 |
2022-11-10 | $73.67 | $75.10 | $73.67 | $75.09 | $75.09 | 29,191 |
2022-11-09 | $71.91 | $72.13 | $70.85 | $70.85 | $70.85 | 27,858 |
2022-11-08 | $71.83 | $73.12 | $71.83 | $72.41 | $72.41 | 15,826 |
2022-11-07 | $71.66 | $72.07 | $71.32 | $72.01 | $72.01 | 14,909 |
2022-11-04 | $71.68 | $71.79 | $70.38 | $71.47 | $71.47 | 52,959 |
2022-11-03 | $70.08 | $71.07 | $70.00 | $70.58 | $70.58 | 25,573 |
2022-11-02 | $72.84 | $73.24 | $70.92 | $70.92 | $70.92 | 12,730 |
2022-11-01 | $73.49 | $73.49 | $72.67 | $72.94 | $72.94 | 13,276 |
2022-10-31 | $72.78 | $73.19 | $72.46 | $72.70 | $72.70 | 62,567 |
2022-10-28 | $71.81 | $73.04 | $71.81 | $73.04 | $73.04 | 15,396 |
2022-10-27 | $71.85 | $72.60 | $71.56 | $71.69 | $71.69 | 25,143 |
2022-10-26 | $71.41 | $72.49 | $71.41 | $71.60 | $71.60 | 4,042 |
2022-10-25 | $70.97 | $71.56 | $70.97 | $71.53 | $71.53 | 18,238 |
2022-10-24 | $69.61 | $70.15 | $69.27 | $69.95 | $69.95 | 14,386 |
2022-10-21 | $67.93 | $69.36 | $67.79 | $69.34 | $69.34 | 7,011 |
2022-10-20 | $68.68 | $69.17 | $67.76 | $67.98 | $67.98 | 14,526 |
2022-10-19 | $69.06 | $69.06 | $68.19 | $68.57 | $68.57 | 45,300 |
2022-10-18 | $70.22 | $70.22 | $69.14 | $69.46 | $69.46 | 7,745 |
2022-10-17 | $68.37 | $68.67 | $68.28 | $68.45 | $68.45 | 9,867 |
2022-10-14 | $68.91 | $69.08 | $66.66 | $66.80 | $66.80 | 32,912 |
2022-10-13 | $65.87 | $68.67 | $65.35 | $68.44 | $68.44 | 36,751 |
2022-10-12 | $67.16 | $67.43 | $67.06 | $67.07 | $67.07 | 57,444 |
2022-10-11 | $67.39 | $68.26 | $66.93 | $67.37 | $67.37 | 16,024 |
2022-10-10 | $68.35 | $68.37 | $67.34 | $67.76 | $67.76 | 8,294 |
2022-10-07 | $69.63 | $69.63 | $67.96 | $68.28 | $68.28 | 11,284 |
2022-10-06 | $70.79 | $71.00 | $70.12 | $70.26 | $70.26 | 10,761 |
2022-10-05 | $70.37 | $71.22 | $69.94 | $70.95 | $70.95 | 19,409 |
2022-10-04 | $69.81 | $71.16 | $69.81 | $71.16 | $71.16 | 15,026 |
2022-10-03 | $67.62 | $69.05 | $67.60 | $68.67 | $68.67 | 12,711 |
2022-09-30 | $67.54 | $68.26 | $66.79 | $66.79 | $66.79 | 24,072 |
2022-09-29 | $68.22 | $68.22 | $67.05 | $67.52 | $67.52 | 11,844 |
2022-09-28 | $67.63 | $69.16 | $67.59 | $68.88 | $68.88 | 51,236 |
2022-09-27 | $68.15 | $68.46 | $66.83 | $67.20 | $67.20 | 55,007 |
2022-09-26 | $68.13 | $68.52 | $67.24 | $67.39 | $67.39 | 89,163 |
2022-09-23 | $69.37 | $69.37 | $67.96 | $68.74 | $68.74 | 19,722 |
2022-09-22 | $71.08 | $71.19 | $69.96 | $69.99 | $69.99 | 53,761 |
2022-09-21 | $72.75 | $72.98 | $71.33 | $71.33 | $71.33 | 5,270 |
2022-09-20 | $73.25 | $73.25 | $72.05 | $72.38 | $72.38 | 9,754 |
2022-09-19 | $72.77 | $73.66 | $72.77 | $73.64 | $73.64 | 21,359 |
2022-09-16 | $73.37 | $73.37 | $72.61 | $73.16 | $73.16 | 18,380 |
2022-09-15 | $74.44 | $75.17 | $74.02 | $74.16 | $74.16 | 11,713 |
2022-09-14 | $74.92 | $74.92 | $74.19 | $74.77 | $74.77 | 12,135 |
2022-09-13 | $76.11 | $76.11 | $74.49 | $74.71 | $74.71 | 11,690 |
2022-09-12 | $77.47 | $77.92 | $77.39 | $77.82 | $77.82 | 15,798 |
2022-09-09 | $76.31 | $77.19 | $76.31 | $77.11 | $77.11 | 20,629 |
2022-09-08 | $74.38 | $75.76 | $74.38 | $75.76 | $75.76 | 13,510 |
2022-09-07 | $73.37 | $75.05 | $73.37 | $74.95 | $74.95 | 18,298 |
2022-09-06 | $73.71 | $73.83 | $72.88 | $73.35 | $73.35 | 16,613 |
2022-09-02 | $74.93 | $75.18 | $73.45 | $73.64 | $73.64 | 16,446 |
2022-09-01 | $73.79 | $74.18 | $72.97 | $74.18 | $74.18 | 15,224 |
2022-08-31 | $75.07 | $75.45 | $74.34 | $74.37 | $74.37 | 13,345 |
2022-08-30 | $75.91 | $75.97 | $74.52 | $74.87 | $74.87 | 13,497 |
2022-08-29 | $75.61 | $76.20 | $75.45 | $75.61 | $75.61 | 12,299 |
2022-08-26 | $78.59 | $78.67 | $76.17 | $76.18 | $76.18 | 14,087 |
2022-08-25 | $78.02 | $78.73 | $77.83 | $78.73 | $78.73 | 11,162 |
2022-08-24 | $76.98 | $77.81 | $76.97 | $77.49 | $77.49 | 12,160 |
2022-08-23 | $77.29 | $77.77 | $77.02 | $77.03 | $77.03 | 10,337 |
2022-08-22 | $77.96 | $77.96 | $77.10 | $77.18 | $77.18 | 111,561 |
2022-08-19 | $79.28 | $79.28 | $78.75 | $78.98 | $78.98 | 9,739 |
2022-08-18 | $80.44 | $80.45 | $79.96 | $80.31 | $80.31 | 10,201 |
2022-08-17 | $80.26 | $80.63 | $79.73 | $80.18 | $80.18 | 16,151 |
2022-08-16 | $80.86 | $81.60 | $80.57 | $81.18 | $81.18 | 187,499 |
2022-08-15 | $80.34 | $81.08 | $80.34 | $80.96 | $80.96 | 19,846 |
2022-08-12 | $80.01 | $80.82 | $79.73 | $80.82 | $80.82 | 9,785 |
2022-08-11 | $80.03 | $80.30 | $79.39 | $79.53 | $79.53 | 25,770 |
2022-08-10 | $78.87 | $79.39 | $78.87 | $79.38 | $79.38 | 198,186 |
2022-08-09 | $77.81 | $77.82 | $77.20 | $77.36 | $77.36 | 11,171 |
2022-08-08 | $78.06 | $78.88 | $77.90 | $78.06 | $78.06 | 8,130 |
2022-08-05 | $76.91 | $77.74 | $76.91 | $77.72 | $77.72 | 9,318 |
2022-08-04 | $77.57 | $77.59 | $77.35 | $77.47 | $77.47 | 24,971 |
2022-08-03 | $77.08 | $77.67 | $76.87 | $77.55 | $77.55 | 13,346 |
2022-08-02 | $76.16 | $77.30 | $76.16 | $76.50 | $76.50 | 19,188 |
2022-08-01 | $76.82 | $76.82 | $76.39 | $76.75 | $76.75 | 15,655 |
2022-07-29 | $76.18 | $76.88 | $76.04 | $76.85 | $76.85 | 17,331 |
2022-07-28 | $74.99 | $76.10 | $74.58 | $76.04 | $76.04 | 6,212 |
2022-07-27 | $74.01 | $75.21 | $73.67 | $74.91 | $74.91 | 28,069 |
2022-07-26 | $73.85 | $73.85 | $73.19 | $73.34 | $73.34 | 13,358 |
2022-07-25 | $73.87 | $74.29 | $73.78 | $74.18 | $74.18 | 11,748 |
2022-07-22 | $75.10 | $75.32 | $73.69 | $74.11 | $74.11 | 9,027 |
2022-07-21 | $74.00 | $74.91 | $74.00 | $74.86 | $74.86 | 104,636 |
2022-07-20 | $73.60 | $74.33 | $73.60 | $74.22 | $74.22 | 5,706 |
2022-07-19 | $72.27 | $73.48 | $72.21 | $73.39 | $73.39 | 9,643 |
2022-07-18 | $72.26 | $72.47 | $71.13 | $71.35 | $71.35 | 8,500 |
2022-07-15 | $71.17 | $71.58 | $70.85 | $71.58 | $71.58 | 12,681 |
2022-07-14 | $69.87 | $70.23 | $69.28 | $70.17 | $70.17 | 14,703 |
2022-07-13 | $70.11 | $71.36 | $70.10 | $70.92 | $70.92 | 16,709 |
2022-07-12 | $71.71 | $72.15 | $71.02 | $71.28 | $71.28 | 13,753 |
2022-07-11 | $71.99 | $72.11 | $71.67 | $71.74 | $71.74 | 93,331 |
2022-07-08 | $72.90 | $73.18 | $72.36 | $72.70 | $72.70 | 20,326 |
2022-07-07 | $72.06 | $73.01 | $72.06 | $72.95 | $72.95 | 19,798 |
2022-07-06 | $71.92 | $71.97 | $71.25 | $71.61 | $71.61 | 18,867 |
2022-07-05 | $70.33 | $71.70 | $69.87 | $71.70 | $71.70 | 15,430 |
2022-07-01 | $71.35 | $71.66 | $70.19 | $71.50 | $71.50 | 33,121 |
2022-06-30 | $70.04 | $71.08 | $69.84 | $70.64 | $70.64 | 21,891 |
2022-06-29 | $71.55 | $71.55 | $70.81 | $71.18 | $71.18 | 11,545 |
2022-06-28 | $73.76 | $73.76 | $71.61 | $71.61 | $71.61 | 12,019 |
2022-06-27 | $73.56 | $73.56 | $72.62 | $72.94 | $72.94 | 25,431 |
2022-06-24 | $71.92 | $73.17 | $71.92 | $73.17 | $73.17 | 120,782 |
2022-06-23 | $70.15 | $70.86 | $69.72 | $70.82 | $70.82 | 20,966 |
2022-06-22 | $69.38 | $70.50 | $69.24 | $69.90 | $69.90 | 23,390 |
2022-06-21 | $69.44 | $70.28 | $69.44 | $69.81 | $69.81 | 41,593 |
2022-06-17 | $68.14 | $69.09 | $67.76 | $68.62 | $68.62 | 135,284 |
2022-06-16 | $68.86 | $68.97 | $67.62 | $68.09 | $68.09 | 41,367 |
2022-06-15 | $70.49 | $71.76 | $69.59 | $70.86 | $70.86 | 25,669 |
2022-06-14 | $70.78 | $70.78 | $69.49 | $69.84 | $69.84 | 25,640 |
2022-06-13 | $71.77 | $71.77 | $69.85 | $70.16 | $70.16 | 49,174 |
2022-06-10 | $74.60 | $74.60 | $73.49 | $73.57 | $73.57 | 16,927 |
2022-06-09 | $77.04 | $77.33 | $75.68 | $75.68 | $75.68 | 22,594 |
2022-06-08 | $78.67 | $78.70 | $77.77 | $77.88 | $77.61 | 9,727 |
2022-06-07 | $77.47 | $79.01 | $77.47 | $78.96 | $78.68 | 46,650 |
2022-06-06 | $78.75 | $78.77 | $77.97 | $78.07 | $77.80 | 6,283 |
2022-06-03 | $78.17 | $78.34 | $77.75 | $77.82 | $77.55 | 11,721 |
2022-06-02 | $77.16 | $78.96 | $77.16 | $78.94 | $78.66 | 16,754 |
2022-06-01 | $78.40 | $78.40 | $76.69 | $77.22 | $76.96 | 4,568 |
2022-05-31 | $78.39 | $78.56 | $77.72 | $78.03 | $77.76 | 43,638 |
2022-05-27 | $78.12 | $78.82 | $78.08 | $78.82 | $78.55 | 8,465 |
2022-05-26 | $75.86 | $77.25 | $75.76 | $77.00 | $76.73 | 17,369 |
2022-05-25 | $74.55 | $75.61 | $74.55 | $75.41 | $75.15 | 55,139 |
2022-05-24 | $74.59 | $74.59 | $73.27 | $74.48 | $74.22 | 18,765 |
2022-05-23 | $74.75 | $75.26 | $74.43 | $75.21 | $74.95 | 17,385 |
2022-05-20 | $73.54 | $74.22 | $72.76 | $74.22 | $73.96 | 24,997 |
2022-05-19 | $73.68 | $74.82 | $73.39 | $74.24 | $73.98 | 23,186 |
2022-05-18 | $75.93 | $75.98 | $73.93 | $74.20 | $73.94 | 18,270 |
2022-05-17 | $76.59 | $77.00 | $75.87 | $77.00 | $76.73 | 13,892 |
2022-05-16 | $75.62 | $75.92 | $75.30 | $75.41 | $75.14 | 17,416 |
2022-05-13 | $74.57 | $76.09 | $74.57 | $75.85 | $75.59 | 30,280 |
2022-05-12 | $72.94 | $74.35 | $72.59 | $73.78 | $73.52 | 49,047 |
2022-05-11 | $75.11 | $75.50 | $73.26 | $73.30 | $73.04 | 25,012 |
2022-05-10 | $75.86 | $75.86 | $73.43 | $74.51 | $74.25 | 25,096 |
2022-05-09 | $76.33 | $76.40 | $74.42 | $74.70 | $74.44 | 67,538 |
2022-05-06 | $78.04 | $78.04 | $76.38 | $77.43 | $77.16 | 33,733 |
2022-05-05 | $79.81 | $79.81 | $77.67 | $78.35 | $78.08 | 40,712 |
2022-05-04 | $78.78 | $81.10 | $78.23 | $81.08 | $80.80 | 32,464 |
2022-05-03 | $78.51 | $79.23 | $78.51 | $78.88 | $78.61 | 28,320 |
2022-05-02 | $78.22 | $78.42 | $76.75 | $78.35 | $78.08 | 234,681 |
2022-04-29 | $80.25 | $80.32 | $77.91 | $77.91 | $77.64 | 27,215 |
2022-04-28 | $79.59 | $80.84 | $78.75 | $80.51 | $80.23 | 12,557 |
2022-04-27 | $80.05 | $80.10 | $78.79 | $79.16 | $78.88 | 24,354 |
2022-04-26 | $80.86 | $80.86 | $79.14 | $79.14 | $78.86 | 34,172 |
2022-04-25 | $79.99 | $81.18 | $79.42 | $81.14 | $80.86 | 23,872 |
2022-04-22 | $82.63 | $82.63 | $80.72 | $80.73 | $80.45 | 57,892 |
2022-04-21 | $85.05 | $85.11 | $82.82 | $82.96 | $82.67 | 44,931 |
2022-04-20 | $84.81 | $84.97 | $84.36 | $84.49 | $84.20 | 14,754 |
2022-04-19 | $82.63 | $84.42 | $82.63 | $84.30 | $84.01 | 15,641 |
2022-04-18 | $83.08 | $83.08 | $82.41 | $82.65 | $82.36 | 21,288 |
2022-04-14 | $84.06 | $84.26 | $83.16 | $83.16 | $82.87 | 14,533 |
2022-04-13 | $83.02 | $83.95 | $83.02 | $83.89 | $83.60 | 12,906 |
2022-04-12 | $83.52 | $84.17 | $82.63 | $82.79 | $82.50 | 15,685 |
2022-04-11 | $83.37 | $84.00 | $83.13 | $83.13 | $82.84 | 20,806 |
2022-04-08 | $83.78 | $84.50 | $83.60 | $83.98 | $83.69 | 9,962 |
2022-04-07 | $83.61 | $84.33 | $83.04 | $83.99 | $83.70 | 12,918 |
2022-04-06 | $83.92 | $83.99 | $83.21 | $83.77 | $83.48 | 27,720 |
2022-04-05 | $85.29 | $85.75 | $84.28 | $84.40 | $84.11 | 9,552 |
2022-04-04 | $85.16 | $85.64 | $85.07 | $85.56 | $85.26 | 10,598 |
2022-04-01 | $85.01 | $85.22 | $84.58 | $85.17 | $84.87 | 6,684 |
2022-03-31 | $86.10 | $86.10 | $84.80 | $84.83 | $84.53 | 77,952 |
2022-03-30 | $86.68 | $86.68 | $85.60 | $85.96 | $85.66 | 16,242 |
2022-03-29 | $85.77 | $86.87 | $85.77 | $86.76 | $86.46 | 26,296 |
2022-03-28 | $84.79 | $85.18 | $84.16 | $85.18 | $84.88 | 10,057 |
2022-03-25 | $84.50 | $84.75 | $84.23 | $84.75 | $84.45 | 17,605 |
2022-03-24 | $83.74 | $84.52 | $83.54 | $84.50 | $84.21 | 41,822 |
2022-03-23 | $84.73 | $84.73 | $83.78 | $83.82 | $83.23 | 28,894 |
2022-03-22 | $84.47 | $85.06 | $84.47 | $84.93 | $84.33 | 116,079 |
2022-03-21 | $84.35 | $84.62 | $83.63 | $84.02 | $83.43 | 11,816 |
2022-03-18 | $83.09 | $84.32 | $83.09 | $84.32 | $83.73 | 30,741 |
2022-03-17 | $81.68 | $83.35 | $81.68 | $83.35 | $82.76 | 25,330 |
2022-03-16 | $80.85 | $82.16 | $80.19 | $82.16 | $81.58 | 29,131 |
2022-03-15 | $79.01 | $80.21 | $79.01 | $80.21 | $79.64 | 21,930 |
2022-03-14 | $79.87 | $80.08 | $78.46 | $78.76 | $78.20 | 43,390 |
2022-03-11 | $81.15 | $81.17 | $79.36 | $79.36 | $78.80 | 31,264 |
2022-03-10 | $80.16 | $80.71 | $79.70 | $80.62 | $80.05 | 30,060 |
2022-03-09 | $80.49 | $81.42 | $80.49 | $81.02 | $80.45 | 28,433 |
2022-03-08 | $79.42 | $80.94 | $78.98 | $79.12 | $78.56 | 20,542 |
2022-03-07 | $80.92 | $80.94 | $79.50 | $79.50 | $78.94 | 23,598 |
2022-03-04 | $81.68 | $81.99 | $81.26 | $81.96 | $81.38 | 18,141 |
2022-03-03 | $83.52 | $83.52 | $82.48 | $82.68 | $82.10 | 10,475 |
2022-03-02 | $82.41 | $83.60 | $82.41 | $83.38 | $82.79 | 8,850 |
2022-03-01 | $83.19 | $83.19 | $81.42 | $81.85 | $81.27 | 16,506 |
2022-02-28 | $82.63 | $83.44 | $82.18 | $83.17 | $82.58 | 33,214 |
2022-02-25 | $81.89 | $83.36 | $81.89 | $83.34 | $82.75 | 47,835 |
2022-02-24 | $78.55 | $81.39 | $78.05 | $81.32 | $80.75 | 178,260 |
2022-02-23 | $82.20 | $82.20 | $80.10 | $80.15 | $79.58 | 41,464 |
2022-02-22 | $82.16 | $82.51 | $81.20 | $81.50 | $80.92 | 89,141 |
2022-02-18 | $82.79 | $83.42 | $82.23 | $82.47 | $81.89 | 38,684 |
2022-02-17 | $84.28 | $84.28 | $82.97 | $83.09 | $82.50 | 18,667 |
2022-02-16 | $84.38 | $84.86 | $83.97 | $84.75 | $84.15 | 16,551 |
2022-02-15 | $84.22 | $84.65 | $84.20 | $84.64 | $84.04 | 18,565 |
2022-02-14 | $83.97 | $83.97 | $82.75 | $83.26 | $82.67 | 41,216 |
2022-02-11 | $85.50 | $85.58 | $83.74 | $83.96 | $83.36 | 8,572 |
2022-02-10 | $86.13 | $86.71 | $84.64 | $85.06 | $84.46 | 23,181 |
2022-02-09 | $85.91 | $86.38 | $85.88 | $86.32 | $85.71 | 116,587 |
2022-02-08 | $84.17 | $84.91 | $83.75 | $84.78 | $84.18 | 17,928 |
2022-02-07 | $84.30 | $84.72 | $83.92 | $84.07 | $83.48 | 12,076 |
2022-02-04 | $83.75 | $84.64 | $83.21 | $84.08 | $83.49 | 21,685 |
2022-02-03 | $84.23 | $84.67 | $83.73 | $83.76 | $83.17 | 32,445 |
2022-02-02 | $84.77 | $85.29 | $84.67 | $85.27 | $84.67 | 24,213 |
2022-02-01 | $84.56 | $84.96 | $84.18 | $84.96 | $84.36 | 15,325 |
2022-01-31 | $82.41 | $84.19 | $82.41 | $84.18 | $83.59 | 8,575 |
2022-01-28 | $80.92 | $82.47 | $80.24 | $82.47 | $81.89 | 13,059 |
2022-01-27 | $82.54 | $82.93 | $80.73 | $80.89 | $80.32 | 14,888 |
2022-01-26 | $83.28 | $83.64 | $80.80 | $81.43 | $80.86 | 36,106 |
2022-01-25 | $82.05 | $83.07 | $81.27 | $82.21 | $81.63 | 24,576 |
2022-01-24 | $81.74 | $83.37 | $79.77 | $83.32 | $82.73 | 103,221 |
2022-01-21 | $84.01 | $84.33 | $82.60 | $82.66 | $82.08 | 27,936 |
2022-01-20 | $85.48 | $86.44 | $83.97 | $84.03 | $83.44 | 22,368 |
2022-01-19 | $86.43 | $86.43 | $84.97 | $84.97 | $84.37 | 12,364 |
2022-01-18 | $86.97 | $86.97 | $85.76 | $85.85 | $85.24 | 25,291 |
2022-01-14 | $86.91 | $87.41 | $86.41 | $87.39 | $86.77 | 10,512 |
2022-01-13 | $88.49 | $88.77 | $87.47 | $87.59 | $86.97 | 10,198 |
2022-01-12 | $88.95 | $88.95 | $87.97 | $88.38 | $87.76 | 23,260 |
2022-01-11 | $87.28 | $88.42 | $87.06 | $88.35 | $87.72 | 32,647 |
2022-01-10 | $87.12 | $87.38 | $86.08 | $87.38 | $86.77 | 40,400 |
2022-01-07 | $88.10 | $88.37 | $87.56 | $87.81 | $87.19 | 16,763 |
2022-01-06 | $88.33 | $88.49 | $87.70 | $88.06 | $87.44 | 18,171 |
2022-01-05 | $89.91 | $89.91 | $87.91 | $87.91 | $87.29 | 18,390 |
2022-01-04 | $89.48 | $90.04 | $89.47 | $89.74 | $89.11 | 10,530 |
2022-01-03 | $89.69 | $89.69 | $88.96 | $89.37 | $88.74 | 73,204 |
2021-12-31 | $89.70 | $89.82 | $89.46 | $89.50 | $88.87 | 12,289 |
2021-12-30 | $89.95 | $90.07 | $89.61 | $89.61 | $88.98 | 98,802 |
2021-12-29 | $89.57 | $89.73 | $89.32 | $89.57 | $88.94 | 19,716 |
2021-12-28 | $89.39 | $89.81 | $89.26 | $89.37 | $88.74 | 19,985 |
2021-12-27 | $88.70 | $89.43 | $88.50 | $89.43 | $88.80 | 36,615 |
2021-12-23 | $88.37 | $88.63 | $88.33 | $88.52 | $87.90 | 23,007 |
2021-12-22 | $86.95 | $87.84 | $86.95 | $87.84 | $87.22 | 83,017 |
2021-12-21 | $86.40 | $87.23 | $86.29 | $87.23 | $86.61 | 8,514 |
2021-12-20 | $85.52 | $85.52 | $84.69 | $85.46 | $84.86 | 29,778 |
2021-12-17 | $86.82 | $87.45 | $86.17 | $86.67 | $86.06 | 12,127 |
2021-12-16 | $87.80 | $88.00 | $86.73 | $87.07 | $86.46 | 9,254 |
2021-12-15 | $86.72 | $87.58 | $85.95 | $87.51 | $86.89 | 15,588 |
2021-12-14 | $86.66 | $86.85 | $86.18 | $86.50 | $85.89 | 41,633 |
2021-12-13 | $87.68 | $87.68 | $86.88 | $87.12 | $86.51 | 11,965 |
2021-12-10 | $87.97 | $88.20 | $87.62 | $87.91 | $86.97 | 38,268 |
2021-12-09 | $88.63 | $88.63 | $87.71 | $87.71 | $86.78 | 17,526 |
2021-12-08 | $88.52 | $88.81 | $88.21 | $88.70 | $87.75 | 14,791 |
2021-12-07 | $87.78 | $88.49 | $87.67 | $88.14 | $87.20 | 20,144 |
2021-12-06 | $85.81 | $87.02 | $85.53 | $86.53 | $85.61 | 116,168 |
2021-12-03 | $86.82 | $86.82 | $84.80 | $85.51 | $84.60 | 57,621 |
2021-12-02 | $85.43 | $86.50 | $84.98 | $86.20 | $85.28 | 18,846 |
2021-12-01 | $87.18 | $87.25 | $84.32 | $84.32 | $83.42 | 18,705 |
2021-11-30 | $87.67 | $87.67 | $85.79 | $85.85 | $84.93 | 27,033 |
2021-11-29 | $88.15 | $88.41 | $87.44 | $88.07 | $87.13 | 26,235 |
2021-11-26 | $88.35 | $88.35 | $87.14 | $87.48 | $86.55 | 14,034 |
2021-11-24 | $89.02 | $89.43 | $88.77 | $89.41 | $88.46 | 29,966 |
2021-11-23 | $88.97 | $89.45 | $88.44 | $89.22 | $88.27 | 25,297 |
2021-11-22 | $89.54 | $89.88 | $89.14 | $89.14 | $88.18 | 8,460 |
2021-11-19 | $89.93 | $89.93 | $89.35 | $89.37 | $88.42 | 10,693 |
2021-11-18 | $90.39 | $90.39 | $89.54 | $89.90 | $88.94 | 16,385 |
2021-11-17 | $90.84 | $90.84 | $90.19 | $90.32 | $89.36 | 8,207 |
2021-11-16 | $90.50 | $91.12 | $90.50 | $90.84 | $89.87 | 12,052 |
2021-11-15 | $90.62 | $90.69 | $90.45 | $90.60 | $89.63 | 13,975 |
2021-11-12 | $90.19 | $90.53 | $89.97 | $90.48 | $89.52 | 11,478 |
2021-11-11 | $89.86 | $89.96 | $89.77 | $89.87 | $88.91 | 16,993 |
2021-11-10 | $90.23 | $90.47 | $89.45 | $89.65 | $88.69 | 17,790 |
2021-11-09 | $90.37 | $90.64 | $90.11 | $90.38 | $89.41 | 11,615 |
2021-11-08 | $90.48 | $90.51 | $90.25 | $90.44 | $89.47 | 14,576 |
2021-11-05 | $90.20 | $90.54 | $89.93 | $90.11 | $89.15 | 25,015 |
2021-11-04 | $89.85 | $90.06 | $89.43 | $89.64 | $88.69 | 14,607 |
2021-11-03 | $89.09 | $89.81 | $89.08 | $89.76 | $88.80 | 11,111 |
2021-11-02 | $89.04 | $89.28 | $88.94 | $89.28 | $88.33 | 28,723 |
2021-11-01 | $88.92 | $89.10 | $88.59 | $89.10 | $88.15 | 23,778 |
2021-10-29 | $88.14 | $88.60 | $88.14 | $88.40 | $87.46 | 40,794 |
2021-10-28 | $87.92 | $88.51 | $87.92 | $88.51 | $87.57 | 6,869 |
2021-10-27 | $88.90 | $88.90 | $87.59 | $87.59 | $86.66 | 10,225 |
2021-10-26 | $89.05 | $89.33 | $88.79 | $88.80 | $87.86 | 18,318 |
2021-10-25 | $89.32 | $89.32 | $88.70 | $89.00 | $88.05 | 15,552 |
2021-10-22 | $88.80 | $89.07 | $88.50 | $88.78 | $87.84 | 16,055 |
2021-10-21 | $88.45 | $88.68 | $88.22 | $88.67 | $87.72 | 116,593 |
2021-10-20 | $88.14 | $88.41 | $88.14 | $88.40 | $87.46 | 25,630 |
2021-10-19 | $87.79 | $87.87 | $87.49 | $87.78 | $86.84 | 7,551 |
2021-10-18 | $87.01 | $87.34 | $87.01 | $87.28 | $86.35 | 6,833 |
2021-10-15 | $87.29 | $87.56 | $87.12 | $87.12 | $86.19 | 10,986 |
2021-10-14 | $86.11 | $86.83 | $86.11 | $86.83 | $85.90 | 8,359 |
2021-10-13 | $84.75 | $85.52 | $84.75 | $85.44 | $84.53 | 13,720 |
2021-10-12 | $85.18 | $85.35 | $85.03 | $85.03 | $84.12 | 3,995 |
2021-10-11 | $85.37 | $85.87 | $84.87 | $84.87 | $83.96 | 7,660 |
2021-10-08 | $85.81 | $85.81 | $85.25 | $85.32 | $84.41 | 16,604 |
2021-10-07 | $85.61 | $86.11 | $85.54 | $85.56 | $84.65 | 7,162 |
2021-10-06 | $83.93 | $84.74 | $83.42 | $84.74 | $83.84 | 11,400 |
2021-10-05 | $84.41 | $84.93 | $84.41 | $84.52 | $83.61 | 12,218 |
2021-10-04 | $84.61 | $84.61 | $83.60 | $83.75 | $82.86 | 13,182 |
2021-10-01 | $83.96 | $84.96 | $83.43 | $84.61 | $83.71 | 13,365 |
2021-09-30 | $85.03 | $85.03 | $83.69 | $83.69 | $82.80 | 18,881 |
2021-09-29 | $85.04 | $85.14 | $84.62 | $84.62 | $83.72 | 14,282 |
2021-09-28 | $85.78 | $85.78 | $84.55 | $84.64 | $83.74 | 25,906 |
2021-09-27 | $86.22 | $86.56 | $86.11 | $86.12 | $85.20 | 47,387 |
2021-09-24 | $86.17 | $86.23 | $86.04 | $86.18 | $85.26 | 8,791 |
2021-09-23 | $85.98 | $86.82 | $85.98 | $86.47 | $85.22 | 10,016 |
2021-09-22 | $84.94 | $85.71 | $84.94 | $85.35 | $84.12 | 16,916 |
2021-09-21 | $84.87 | $85.39 | $84.35 | $84.42 | $83.20 | 11,870 |
2021-09-20 | $84.52 | $84.86 | $83.61 | $84.62 | $83.40 | 20,810 |
2021-09-17 | $86.18 | $86.20 | $85.88 | $85.97 | $84.73 | 19,087 |
2021-09-16 | $86.55 | $86.84 | $86.31 | $86.61 | $85.36 | 6,505 |
2021-09-15 | $86.11 | $86.75 | $85.81 | $86.64 | $85.39 | 6,690 |
2021-09-14 | $86.71 | $86.78 | $85.81 | $85.90 | $84.66 | 9,825 |
2021-09-13 | $86.87 | $86.91 | $86.30 | $86.56 | $85.31 | 9,118 |
2021-09-10 | $87.34 | $87.34 | $86.34 | $86.37 | $85.12 | 43,202 |
2021-09-09 | $87.01 | $87.61 | $86.96 | $86.96 | $85.70 | 114,884 |
2021-09-08 | $87.44 | $87.44 | $87.09 | $87.20 | $85.94 | 6,044 |
2021-09-07 | $88.21 | $88.21 | $87.33 | $87.33 | $86.07 | 6,985 |
2021-09-03 | $88.22 | $88.22 | $88.01 | $88.06 | $86.79 | 13,958 |
2021-09-02 | $87.94 | $88.28 | $87.94 | $88.24 | $86.96 | 7,407 |
2021-09-01 | $87.98 | $87.98 | $87.47 | $87.72 | $86.45 | 31,199 |
2021-08-31 | $87.52 | $87.71 | $87.52 | $87.61 | $86.34 | 9,518 |
2021-08-30 | $87.77 | $87.92 | $87.66 | $87.70 | $86.43 | 6,998 |
2021-08-27 | $87.18 | $87.79 | $87.18 | $87.66 | $86.39 | 9,464 |
2021-08-26 | $87.39 | $87.39 | $86.81 | $86.83 | $85.57 | 14,618 |
2021-08-25 | $86.96 | $87.52 | $86.96 | $87.43 | $86.17 | 8,811 |
2021-08-24 | $86.83 | $87.05 | $86.78 | $86.94 | $85.68 | 12,032 |
2021-08-23 | $86.34 | $86.63 | $86.34 | $86.51 | $85.26 | 32,310 |
2021-08-20 | $85.14 | $85.83 | $85.14 | $85.80 | $84.56 | 28,823 |
2021-08-19 | $85.36 | $85.37 | $84.88 | $85.08 | $83.85 | 8,531 |
2021-08-18 | $85.83 | $86.13 | $85.29 | $85.30 | $84.07 | 6,856 |
2021-08-17 | $86.23 | $86.23 | $85.70 | $86.14 | $84.89 | 10,164 |
2021-08-16 | $86.40 | $86.70 | $86.22 | $86.69 | $85.44 | 43,003 |
2021-08-13 | $87.00 | $87.00 | $86.77 | $86.89 | $85.63 | 5,953 |
2021-08-12 | $86.68 | $86.85 | $86.55 | $86.85 | $85.59 | 6,853 |
2021-08-11 | $86.47 | $86.72 | $86.35 | $86.72 | $85.47 | 10,467 |
2021-08-10 | $86.40 | $86.69 | $86.38 | $86.42 | $85.17 | 15,915 |
2021-08-09 | $86.22 | $86.49 | $86.08 | $86.32 | $85.07 | 5,305 |
2021-08-06 | $86.63 | $86.63 | $86.28 | $86.36 | $85.11 | 6,578 |
2021-08-05 | $86.00 | $86.28 | $86.00 | $86.28 | $85.03 | 11,530 |
2021-08-04 | $85.77 | $85.85 | $85.64 | $85.70 | $84.46 | 60,932 |
2021-08-03 | $85.42 | $86.09 | $85.17 | $86.06 | $84.82 | 18,454 |
2021-08-02 | $86.03 | $86.13 | $85.49 | $85.49 | $84.25 | 15,358 |
2021-07-30 | $85.69 | $86.11 | $85.63 | $85.63 | $84.39 | 4,661 |
2021-07-29 | $85.55 | $86.21 | $85.55 | $85.94 | $84.70 | 26,627 |
2021-07-28 | $85.40 | $85.73 | $85.14 | $85.45 | $84.21 | 12,153 |
2021-07-27 | $85.35 | $85.35 | $84.65 | $85.18 | $83.95 | 6,515 |
2021-07-26 | $85.06 | $85.37 | $85.06 | $85.37 | $84.14 | 5,821 |
2021-07-23 | $85.15 | $85.42 | $85.07 | $85.34 | $84.11 | 7,387 |
2021-07-22 | $84.51 | $84.66 | $84.36 | $84.58 | $83.36 | 12,537 |
2021-07-21 | $84.37 | $84.74 | $84.37 | $84.72 | $83.50 | 4,671 |
2021-07-20 | $82.48 | $84.16 | $82.48 | $83.94 | $82.73 | 27,886 |
2021-07-19 | $82.55 | $82.55 | $81.92 | $82.37 | $81.18 | 23,916 |
2021-07-16 | $84.13 | $84.13 | $83.45 | $83.50 | $82.29 | 33,599 |
2021-07-15 | $84.07 | $84.18 | $83.59 | $83.96 | $82.75 | 23,085 |
2021-07-14 | $84.91 | $84.91 | $84.15 | $84.15 | $82.93 | 10,929 |
2021-07-13 | $85.33 | $85.33 | $84.53 | $84.55 | $83.33 | 16,380 |
2021-07-12 | $85.09 | $85.34 | $85.09 | $85.28 | $84.05 | 16,699 |
2021-07-09 | $84.34 | $85.25 | $84.34 | $85.21 | $83.98 | 7,475 |
2021-07-08 | $84.00 | $84.34 | $83.45 | $83.96 | $82.75 | 20,075 |
2021-07-07 | $85.08 | $85.08 | $84.81 | $84.90 | $83.67 | 5,359 |
2021-07-06 | $85.40 | $85.40 | $84.39 | $84.81 | $83.58 | 33,214 |
2021-07-02 | $85.33 | $85.33 | $84.98 | $85.25 | $84.02 | 4,865 |
2021-07-01 | $84.87 | $85.01 | $84.72 | $84.96 | $83.73 | 22,966 |
2021-06-30 | $84.49 | $84.58 | $84.42 | $84.52 | $83.30 | 3,236 |
2021-06-29 | $84.91 | $84.91 | $84.57 | $84.57 | $83.35 | 8,990 |
2021-06-28 | $84.50 | $84.60 | $84.38 | $84.57 | $83.35 | 9,456 |
2021-06-25 | $84.22 | $84.67 | $84.22 | $84.64 | $83.42 | 13,770 |
2021-06-24 | $84.01 | $84.20 | $83.96 | $84.12 | $82.90 | 26,803 |
2021-06-23 | $83.65 | $83.81 | $83.62 | $83.63 | $82.42 | 8,520 |
2021-06-22 | $83.51 | $83.79 | $83.17 | $83.65 | $82.44 | 11,417 |
2021-06-21 | $82.21 | $83.28 | $82.21 | $83.28 | $82.08 | 9,195 |
2021-06-18 | $82.31 | $82.57 | $81.92 | $81.92 | $80.74 | 26,103 |
2021-06-17 | $83.54 | $83.56 | $82.54 | $83.06 | $81.86 | 19,092 |
2021-06-16 | $83.99 | $83.99 | $83.03 | $83.40 | $82.19 | 9,308 |
2021-06-15 | $84.02 | $84.03 | $83.69 | $83.85 | $82.64 | 11,110 |
2021-06-14 | $84.16 | $84.19 | $83.81 | $84.01 | $82.80 | 12,121 |
2021-06-11 | $84.03 | $84.16 | $83.85 | $84.16 | $82.94 | 12,012 |
2021-06-10 | $83.99 | $84.00 | $83.67 | $83.90 | $82.69 | 14,141 |
2021-06-09 | $84.36 | $84.36 | $83.81 | $83.83 | $82.39 | 27,143 |
2021-06-08 | $84.07 | $84.20 | $83.87 | $84.15 | $82.71 | 5,806 |
2021-06-07 | $83.97 | $83.97 | $83.82 | $83.93 | $82.49 | 15,394 |
2021-06-04 | $83.72 | $83.88 | $83.60 | $83.88 | $82.44 | 5,289 |
2021-06-03 | $83.05 | $83.44 | $82.78 | $83.27 | $81.84 | 19,849 |
2021-06-02 | $83.77 | $83.77 | $83.39 | $83.58 | $82.15 | 13,491 |
2021-06-01 | $84.07 | $84.07 | $83.33 | $83.52 | $82.09 | 14,896 |
2021-05-28 | $83.50 | $83.52 | $83.37 | $83.40 | $81.97 | 9,113 |
2021-05-27 | $83.17 | $83.26 | $83.10 | $83.26 | $81.83 | 7,813 |
2021-05-26 | $82.84 | $82.84 | $82.51 | $82.78 | $81.36 | 30,621 |
2021-05-25 | $83.29 | $83.29 | $82.40 | $82.48 | $81.07 | 28,563 |
2021-05-24 | $82.59 | $83.11 | $82.59 | $82.85 | $81.43 | 13,802 |
2021-05-21 | $82.73 | $82.86 | $82.29 | $82.30 | $80.89 | 16,128 |
2021-05-20 | $81.76 | $82.42 | $81.60 | $82.23 | $80.82 | 70,451 |
2021-05-19 | $81.15 | $81.36 | $80.45 | $81.36 | $79.97 | 11,202 |
2021-05-18 | $82.68 | $82.68 | $81.91 | $81.91 | $80.50 | 8,809 |
2021-05-17 | $82.64 | $82.64 | $81.99 | $82.40 | $80.99 | 10,716 |
2021-05-14 | $81.96 | $82.71 | $81.83 | $82.60 | $81.19 | 24,207 |
2021-05-13 | $80.46 | $81.62 | $80.46 | $81.23 | $79.84 | 53,393 |
2021-05-12 | $81.50 | $81.72 | $80.20 | $80.24 | $78.86 | 35,323 |
2021-05-11 | $82.17 | $82.38 | $81.55 | $82.15 | $80.74 | 17,550 |
2021-05-10 | $83.70 | $83.80 | $82.93 | $82.93 | $81.51 | 12,266 |
2021-05-07 | $82.77 | $83.37 | $82.77 | $83.37 | $81.94 | 46,246 |
2021-05-06 | $81.72 | $82.53 | $81.65 | $82.53 | $81.12 | 30,898 |
2021-05-05 | $82.40 | $82.40 | $82.08 | $82.21 | $80.80 | 18,600 |
2021-05-04 | $82.34 | $82.34 | $81.65 | $82.19 | $80.78 | 12,413 |
2021-05-03 | $82.74 | $82.86 | $82.48 | $82.53 | $81.12 | 10,146 |
2021-04-30 | $82.56 | $82.56 | $82.05 | $82.22 | $80.81 | 36,839 |
2021-04-29 | $82.80 | $82.85 | $82.31 | $82.83 | $81.41 | 15,817 |
2021-04-28 | $82.56 | $82.59 | $82.35 | $82.38 | $80.96 | 24,349 |
2021-04-27 | $82.54 | $82.54 | $82.26 | $82.50 | $81.09 | 32,425 |
2021-04-26 | $82.55 | $82.57 | $82.36 | $82.45 | $81.04 | 11,259 |
2021-04-23 | $81.64 | $82.39 | $81.64 | $82.15 | $80.74 | 14,818 |
2021-04-22 | $81.81 | $82.09 | $81.08 | $81.29 | $79.90 | 34,589 |
2021-04-21 | $80.78 | $81.72 | $80.65 | $81.64 | $80.24 | 14,664 |
2021-04-20 | $81.25 | $81.25 | $80.43 | $80.73 | $79.35 | 112,861 |
2021-04-19 | $81.93 | $81.93 | $81.05 | $81.25 | $79.86 | 16,781 |
2021-04-16 | $82.00 | $82.00 | $81.50 | $81.70 | $80.30 | 23,320 |
2021-04-15 | $81.41 | $81.44 | $81.00 | $81.42 | $80.02 | 31,101 |
2021-04-14 | $80.80 | $81.07 | $80.60 | $80.63 | $79.25 | 14,591 |
2021-04-13 | $80.67 | $80.67 | $80.30 | $80.61 | $79.23 | 4,608 |
2021-04-12 | $80.32 | $80.54 | $80.23 | $80.52 | $79.14 | 13,446 |
2021-04-09 | $80.33 | $80.37 | $79.89 | $80.37 | $78.99 | 8,101 |
2021-04-08 | $80.28 | $80.28 | $79.56 | $79.97 | $78.60 | 12,924 |
2021-04-07 | $80.05 | $80.05 | $79.59 | $79.74 | $78.37 | 15,145 |
2021-04-06 | $80.16 | $80.21 | $79.91 | $80.06 | $78.69 | 15,979 |
2021-04-05 | $80.19 | $80.19 | $79.60 | $79.86 | $78.49 | 11,016 |
2021-04-01 | $78.84 | $79.23 | $78.63 | $79.23 | $77.87 | 10,305 |
2021-03-31 | $78.74 | $78.74 | $78.27 | $78.36 | $77.02 | 19,452 |
2021-03-30 | $78.18 | $78.33 | $77.96 | $78.17 | $76.83 | 32,563 |
2021-03-29 | $78.61 | $78.61 | $77.72 | $78.10 | $76.76 | 18,312 |
2021-03-26 | $77.90 | $78.55 | $77.36 | $78.53 | $77.18 | 23,704 |
2021-03-25 | $76.53 | $77.24 | $75.66 | $77.24 | $75.92 | 27,903 |
2021-03-24 | $77.50 | $77.77 | $76.70 | $76.72 | $75.19 | 82,171 |
2021-03-23 | $77.93 | $77.93 | $76.87 | $77.06 | $75.52 | 21,276 |
2021-03-22 | $78.54 | $78.54 | $77.83 | $78.18 | $76.62 | 13,353 |
2021-03-19 | $78.36 | $78.36 | $77.50 | $78.02 | $76.46 | 9,840 |
2021-03-18 | $78.53 | $79.00 | $77.80 | $77.95 | $76.40 | 178,955 |
2021-03-17 | $78.03 | $79.03 | $78.03 | $78.86 | $77.29 | 16,139 |
2021-03-16 | $79.18 | $79.18 | $78.60 | $78.61 | $77.04 | 13,898 |
2021-03-15 | $78.93 | $79.21 | $78.36 | $79.21 | $77.63 | 10,831 |
2021-03-12 | $78.08 | $78.50 | $77.95 | $78.50 | $76.94 | 14,986 |
2021-03-11 | $78.22 | $78.35 | $77.74 | $78.08 | $76.52 | 27,834 |
2021-03-10 | $77.58 | $77.58 | $77.14 | $77.27 | $75.73 | 14,099 |
2021-03-09 | $76.48 | $77.14 | $76.48 | $76.60 | $75.08 | 25,743 |
2021-03-08 | $76.56 | $77.03 | $75.99 | $75.99 | $74.48 | 26,559 |
2021-03-05 | $74.99 | $75.85 | $73.87 | $75.85 | $74.34 | 6,129 |
2021-03-04 | $75.18 | $75.75 | $73.31 | $74.34 | $72.86 | 29,235 |
2021-03-03 | $76.38 | $76.44 | $75.52 | $75.52 | $74.01 | 7,711 |
2021-03-02 | $76.68 | $76.95 | $76.41 | $76.55 | $75.02 | 18,028 |
2021-03-01 | $76.53 | $77.26 | $76.40 | $76.88 | $75.35 | 41,260 |
2021-02-26 | $75.42 | $75.99 | $74.57 | $75.38 | $73.88 | 9,828 |
2021-02-25 | $77.19 | $77.19 | $75.21 | $75.46 | $73.96 | 14,762 |
2021-02-24 | $76.36 | $77.58 | $76.36 | $77.46 | $75.92 | 12,992 |
2021-02-23 | $75.42 | $76.66 | $75.42 | $76.53 | $75.00 | 9,305 |
2021-02-22 | $76.80 | $76.93 | $76.47 | $76.47 | $74.94 | 11,533 |
2021-02-19 | $76.94 | $77.21 | $76.90 | $77.02 | $75.48 | 44,084 |
2021-02-18 | $76.60 | $76.60 | $75.92 | $76.36 | $74.84 | 13,585 |
2021-02-17 | $76.34 | $76.79 | $76.17 | $76.71 | $75.18 | 12,319 |
2021-02-16 | $77.42 | $77.42 | $76.94 | $77.01 | $75.47 | 16,841 |
2021-02-12 | $76.57 | $77.04 | $76.57 | $77.01 | $75.48 | 12,681 |
2021-02-11 | $76.88 | $76.88 | $75.96 | $76.59 | $75.06 | 67,976 |
2021-02-10 | $76.33 | $76.74 | $76.10 | $76.31 | $74.79 | 235,325 |
2021-02-09 | $76.40 | $76.40 | $75.95 | $76.23 | $74.71 | 33,795 |
2021-02-08 | $75.82 | $76.14 | $75.79 | $76.14 | $74.62 | 10,729 |
2021-02-05 | $75.28 | $75.38 | $75.12 | $75.35 | $73.85 | 15,613 |
2021-02-04 | $74.18 | $74.76 | $74.18 | $74.76 | $73.27 | 17,316 |
2021-02-03 | $73.74 | $74.02 | $73.65 | $73.76 | $72.29 | 25,587 |
2021-02-02 | $73.37 | $73.98 | $73.30 | $73.78 | $72.31 | 40,630 |
2021-02-01 | $72.04 | $72.74 | $71.92 | $72.51 | $71.06 | 21,962 |
2021-01-29 | $72.63 | $72.63 | $71.23 | $71.79 | $70.36 | 16,712 |
2021-01-28 | $72.05 | $73.37 | $72.05 | $72.85 | $71.40 | 43,391 |
2021-01-27 | $72.84 | $72.91 | $71.75 | $71.81 | $70.38 | 46,812 |
2021-01-26 | $74.77 | $74.77 | $73.70 | $73.70 | $72.23 | 31,321 |
2021-01-25 | $74.32 | $74.55 | $73.67 | $74.24 | $72.76 | 12,963 |
2021-01-22 | $74.41 | $74.47 | $74.02 | $74.46 | $72.98 | 7,458 |
2021-01-21 | $75.28 | $75.28 | $74.56 | $74.67 | $73.18 | 11,636 |
2021-01-20 | $75.15 | $75.15 | $74.68 | $75.05 | $73.55 | 8,879 |
2021-01-19 | $74.31 | $74.49 | $74.20 | $74.45 | $72.97 | 20,408 |
2021-01-15 | $74.00 | $74.24 | $73.48 | $73.96 | $72.48 | 22,139 |
2021-01-14 | $75.27 | $75.27 | $74.57 | $74.61 | $73.12 | 9,101 |
2021-01-13 | $75.08 | $75.08 | $74.44 | $74.49 | $73.00 | 5,899 |
2021-01-12 | $74.61 | $74.75 | $74.33 | $74.75 | $73.26 | 33,096 |
2021-01-11 | $73.70 | $74.40 | $73.70 | $74.12 | $72.64 | 12,592 |
2021-01-08 | $74.07 | $74.37 | $73.71 | $74.18 | $72.70 | 10,135 |
2021-01-07 | $73.36 | $74.09 | $73.36 | $74.06 | $72.58 | 88,439 |
2021-01-06 | $71.57 | $73.52 | $71.57 | $72.99 | $71.53 | 9,383 |
2021-01-05 | $71.15 | $71.83 | $71.11 | $71.66 | $70.23 | 8,531 |
2021-01-04 | $72.56 | $72.56 | $70.54 | $71.03 | $69.61 | 24,330 |
2020-12-31 | $72.19 | $72.25 | $71.67 | $72.20 | $70.76 | 5,537 |
2020-12-30 | $71.50 | $71.99 | $71.50 | $71.82 | $70.38 | 6,675 |
2020-12-29 | $71.98 | $71.98 | $71.19 | $71.36 | $69.94 | 11,556 |
2020-12-28 | $72.55 | $72.55 | $71.71 | $71.71 | $70.28 | 4,707 |
2020-12-24 | $71.72 | $71.81 | $71.52 | $71.81 | $70.37 | 8,691 |
2020-12-23 | $71.99 | $72.05 | $71.79 | $71.80 | $70.37 | 7,515 |
2020-12-22 | $71.50 | $71.71 | $71.41 | $71.51 | $70.08 | 97,335 |
2020-12-21 | $70.67 | $71.59 | $70.50 | $71.43 | $70.01 | 12,818 |
2020-12-18 | $72.26 | $72.26 | $71.49 | $71.87 | $70.44 | 6,682 |
2020-12-17 | $72.20 | $72.20 | $71.67 | $72.02 | $70.58 | 14,035 |
2020-12-16 | $71.81 | $71.81 | $71.28 | $71.42 | $69.99 | 93,781 |
2020-12-15 | $70.90 | $71.39 | $70.90 | $71.33 | $69.91 | 6,111 |
2020-12-14 | $71.24 | $71.45 | $70.38 | $70.46 | $69.05 | 5,292 |
2020-12-11 | $70.81 | $70.97 | $70.33 | $70.89 | $69.26 | 7,937 |
2020-12-10 | $70.57 | $71.16 | $70.57 | $71.11 | $69.47 | 30,461 |
2020-12-09 | $71.27 | $71.50 | $70.65 | $70.97 | $69.34 | 14,860 |
2020-12-08 | $71.01 | $71.54 | $71.01 | $71.40 | $69.76 | 5,672 |
2020-12-07 | $71.62 | $71.62 | $70.92 | $71.07 | $69.44 | 6,875 |
2020-12-04 | $70.87 | $71.27 | $70.84 | $71.27 | $69.63 | 5,070 |
2020-12-03 | $70.18 | $70.62 | $70.17 | $70.28 | $68.66 | 7,071 |
2020-12-02 | $69.82 | $70.04 | $69.53 | $69.91 | $68.30 | 80,283 |
2020-12-01 | $69.92 | $70.30 | $69.92 | $69.99 | $68.38 | 4,342 |
2020-11-30 | $69.58 | $69.96 | $69.28 | $69.36 | $67.76 | 6,760 |
2020-11-27 | $69.95 | $70.06 | $69.94 | $69.96 | $68.35 | 4,113 |
2020-11-25 | $69.76 | $69.99 | $69.60 | $69.90 | $68.29 | 42,682 |
2020-11-24 | $70.27 | $70.38 | $69.57 | $70.24 | $68.62 | 19,013 |
2020-11-23 | $69.01 | $69.24 | $68.66 | $69.04 | $67.45 | 14,950 |
2020-11-20 | $68.59 | $68.59 | $68.15 | $68.15 | $66.58 | 10,817 |
2020-11-19 | $67.96 | $68.46 | $67.93 | $68.45 | $66.87 | 5,000 |
2020-11-18 | $69.19 | $69.19 | $68.06 | $68.07 | $66.50 | 139,383 |
2020-11-17 | $68.30 | $68.94 | $68.30 | $68.72 | $67.14 | 7,155 |
2020-11-16 | $69.22 | $69.22 | $68.29 | $68.74 | $67.16 | 12,097 |
2020-11-13 | $67.17 | $67.75 | $67.17 | $67.65 | $66.09 | 17,412 |
2020-11-12 | $66.76 | $66.94 | $65.96 | $66.33 | $64.80 | 4,842 |
2020-11-11 | $67.15 | $67.30 | $66.91 | $67.20 | $65.65 | 61,246 |
2020-11-10 | $67.18 | $67.18 | $66.49 | $67.10 | $65.56 | 16,724 |
2020-11-09 | $68.53 | $68.53 | $66.89 | $66.89 | $65.35 | 96,635 |
2020-11-06 | $65.50 | $65.50 | $64.83 | $64.97 | $63.47 | 8,632 |
2020-11-05 | $64.79 | $65.23 | $64.79 | $65.04 | $63.54 | 5,270 |
2020-11-04 | $63.26 | $64.54 | $63.26 | $63.73 | $62.26 | 5,785 |
2020-11-03 | $63.16 | $63.40 | $63.11 | $63.35 | $61.89 | 5,941 |
2020-11-02 | $61.46 | $61.98 | $61.46 | $61.94 | $60.51 | 3,486 |
2020-10-30 | $61.03 | $61.14 | $60.28 | $60.67 | $59.27 | 7,564 |
2020-10-29 | $60.96 | $61.67 | $60.59 | $61.41 | $60.00 | 13,475 |
2020-10-28 | $61.67 | $61.67 | $60.70 | $60.70 | $59.30 | 15,255 |
2020-10-27 | $63.25 | $63.25 | $62.59 | $62.59 | $61.15 | 5,269 |
2020-10-26 | $63.69 | $63.75 | $62.81 | $63.11 | $61.65 | 11,329 |
2020-10-23 | $64.41 | $64.56 | $64.18 | $64.56 | $63.08 | 6,864 |
2020-10-22 | $63.77 | $64.28 | $63.60 | $64.26 | $62.78 | 10,717 |
2020-10-21 | $63.72 | $63.90 | $63.59 | $63.65 | $62.18 | 20,192 |
2020-10-20 | $64.06 | $64.34 | $63.81 | $63.89 | $62.42 | 5,270 |
2020-10-19 | $64.51 | $64.59 | $63.48 | $63.48 | $62.02 | 2,317 |
2020-10-16 | $64.45 | $64.64 | $64.30 | $64.30 | $62.82 | 10,400 |
2020-10-15 | $63.97 | $64.33 | $63.97 | $64.33 | $62.85 | 2,068 |
2020-10-14 | $64.48 | $64.59 | $64.07 | $64.18 | $62.70 | 5,357 |
2020-10-13 | $64.75 | $64.75 | $64.42 | $64.42 | $62.93 | 1,042 |
2020-10-12 | $64.54 | $64.90 | $64.54 | $64.81 | $63.32 | 3,846 |
2020-10-09 | $64.30 | $64.59 | $64.24 | $64.38 | $62.90 | 8,683 |
2020-10-08 | $63.60 | $64.10 | $63.60 | $64.10 | $62.63 | 3,810 |
2020-10-07 | $63.34 | $63.47 | $63.11 | $63.43 | $61.97 | 19,859 |
2020-10-06 | $62.87 | $63.58 | $62.32 | $62.32 | $60.88 | 6,005 |
2020-10-05 | $62.41 | $62.83 | $62.41 | $62.78 | $61.33 | 4,397 |
2020-10-02 | $60.73 | $61.93 | $60.73 | $61.71 | $60.29 | 7,229 |
2020-10-01 | $61.56 | $61.57 | $61.15 | $61.47 | $60.05 | 12,715 |
2020-09-30 | $61.34 | $61.60 | $60.73 | $61.07 | $59.66 | 10,529 |
2020-09-29 | $61.28 | $61.28 | $60.70 | $60.84 | $59.44 | 5,539 |
2020-09-28 | $61.26 | $61.26 | $61.16 | $61.16 | $59.75 | 2,504 |
2020-09-25 | $59.06 | $60.11 | $59.06 | $60.11 | $58.73 | 2,483 |
2020-09-24 | $58.78 | $59.51 | $58.78 | $59.19 | $57.83 | 2,780 |
2020-09-23 | $60.14 | $60.19 | $59.14 | $59.14 | $57.78 | 4,523 |
2020-09-22 | $60.56 | $60.69 | $60.20 | $60.69 | $59.03 | 13,578 |
2020-09-21 | $60.27 | $60.36 | $59.67 | $60.36 | $58.71 | 26,651 |
2020-09-18 | $62.07 | $62.25 | $61.25 | $61.63 | $59.95 | 3,621 |
2020-09-17 | $61.47 | $62.22 | $61.47 | $62.17 | $60.47 | 5,422 |
2020-09-16 | $62.53 | $63.17 | $62.50 | $62.57 | $60.86 | 6,782 |
2020-09-15 | $62.42 | $62.61 | $62.21 | $62.27 | $60.56 | 6,532 |
2020-09-14 | $62.00 | $62.22 | $62.00 | $62.17 | $60.47 | 2,545 |
2020-09-11 | $61.07 | $61.27 | $60.59 | $61.05 | $59.38 | 4,508 |
2020-09-10 | $62.06 | $62.06 | $60.94 | $60.95 | $59.29 | 10,545 |
2020-09-09 | $61.69 | $62.14 | $61.48 | $61.81 | $60.12 | 13,642 |
2020-09-08 | $61.29 | $61.59 | $60.92 | $60.94 | $59.27 | 8,590 |
2020-09-04 | $62.99 | $62.99 | $61.48 | $62.27 | $60.57 | 7,671 |
2020-09-03 | $64.17 | $64.18 | $62.27 | $62.55 | $60.84 | 5,015 |
2020-09-02 | $63.67 | $64.30 | $63.35 | $64.29 | $62.53 | 5,043 |
2020-09-01 | $62.87 | $63.12 | $62.87 | $63.12 | $61.40 | 14,545 |
2020-08-31 | $62.98 | $62.98 | $62.80 | $62.86 | $61.14 | 11,451 |
2020-08-28 | $62.86 | $63.20 | $62.77 | $63.20 | $61.47 | 9,221 |
2020-08-27 | $62.72 | $62.86 | $62.42 | $62.69 | $60.97 | 3,390 |
2020-08-26 | $62.22 | $62.41 | $62.22 | $62.36 | $60.66 | 3,681 |
2020-08-25 | $62.63 | $62.63 | $62.06 | $62.25 | $60.55 | 2,909 |
2020-08-24 | $61.70 | $62.16 | $61.70 | $62.16 | $60.46 | 2,529 |
2020-08-21 | $61.25 | $61.44 | $61.25 | $61.43 | $59.76 | 778 |
2020-08-20 | $61.14 | $61.57 | $61.14 | $61.50 | $59.82 | 2,605 |
2020-08-19 | $62.08 | $62.12 | $61.70 | $61.70 | $60.01 | 12,650 |
2020-08-18 | $61.99 | $62.16 | $61.89 | $61.97 | $60.28 | 42,727 |
2020-08-17 | $62.07 | $62.24 | $62.07 | $62.18 | $60.48 | 7,282 |
2020-08-14 | $62.00 | $62.23 | $61.86 | $62.08 | $60.38 | 15,843 |
2020-08-13 | $62.20 | $62.20 | $61.87 | $62.00 | $60.30 | 13,881 |
2020-08-12 | $62.16 | $62.29 | $62.15 | $62.19 | $60.49 | 11,987 |
2020-08-11 | $62.24 | $62.50 | $61.65 | $61.72 | $60.03 | 10,007 |
2020-08-10 | $61.58 | $61.91 | $61.57 | $61.87 | $60.18 | 9,381 |
2020-08-07 | $60.77 | $61.42 | $60.77 | $61.42 | $59.74 | 3,472 |
2020-08-06 | $60.86 | $61.08 | $60.73 | $61.03 | $59.36 | 5,888 |
2020-08-05 | $60.99 | $61.18 | $60.99 | $61.15 | $59.48 | 6,428 |
2020-08-04 | $60.38 | $60.63 | $60.38 | $60.63 | $58.97 | 2,936 |
2020-08-03 | $60.17 | $60.54 | $60.03 | $60.47 | $58.82 | 9,602 |
2020-07-31 | $59.93 | $60.00 | $59.29 | $60.00 | $58.36 | 5,037 |
2020-07-30 | $59.37 | $60.14 | $59.37 | $60.08 | $58.43 | 5,378 |
2020-07-29 | $59.57 | $60.46 | $59.57 | $60.40 | $58.75 | 6,772 |
2020-07-28 | $59.79 | $59.90 | $59.46 | $59.46 | $57.83 | 4,221 |
2020-07-27 | $59.53 | $59.87 | $59.28 | $59.87 | $58.24 | 3,286 |
2020-07-24 | $59.61 | $59.80 | $59.39 | $59.49 | $57.86 | 10,319 |
2020-07-23 | $60.11 | $60.56 | $59.83 | $59.97 | $58.33 | 5,181 |
2020-07-22 | $59.79 | $60.22 | $59.79 | $60.22 | $58.58 | 5,504 |
2020-07-21 | $60.03 | $60.06 | $59.80 | $59.80 | $58.17 | 2,599 |
2020-07-20 | $59.30 | $59.42 | $59.19 | $59.42 | $57.80 | 17,747 |
2020-07-17 | $59.26 | $59.53 | $59.07 | $59.47 | $57.84 | 5,640 |
2020-07-16 | $59.09 | $59.19 | $58.81 | $59.19 | $57.57 | 3,883 |
2020-07-15 | $58.85 | $59.30 | $58.84 | $59.27 | $57.65 | 25,649 |
2020-07-14 | $57.17 | $58.05 | $57.17 | $58.05 | $56.46 | 4,179 |
2020-07-13 | $58.05 | $58.51 | $57.13 | $57.22 | $55.66 | 35,985 |
2020-07-10 | $57.05 | $57.67 | $56.91 | $57.66 | $56.08 | 7,800 |
2020-07-09 | $57.77 | $57.77 | $56.45 | $56.92 | $55.36 | 11,700 |
2020-07-08 | $57.55 | $57.58 | $57.24 | $57.58 | $56.01 | 4,053 |
2020-07-07 | $57.73 | $57.87 | $57.22 | $57.41 | $55.84 | 38,470 |
2020-07-06 | $58.25 | $58.38 | $57.87 | $58.05 | $56.46 | 4,820 |
2020-07-02 | $57.85 | $57.85 | $57.34 | $57.34 | $55.77 | 6,517 |
2020-07-01 | $57.51 | $57.51 | $56.90 | $57.07 | $55.51 | 3,726 |
2020-06-30 | $56.49 | $57.23 | $56.47 | $57.23 | $55.67 | 8,562 |
2020-06-29 | $55.45 | $56.24 | $55.45 | $56.17 | $54.64 | 2,112 |
2020-06-26 | $55.90 | $55.90 | $55.36 | $55.36 | $53.85 | 1,341 |
2020-06-25 | $55.56 | $56.52 | $55.56 | $56.52 | $54.98 | 13,145 |
2020-06-24 | $56.85 | $56.85 | $55.51 | $55.93 | $54.40 | 23,905 |
2020-06-23 | $57.78 | $58.14 | $57.76 | $57.76 | $56.18 | 10,299 |
2020-06-22 | $57.10 | $57.77 | $56.99 | $57.65 | $56.07 | 3,514 |
2020-06-19 | $59.02 | $59.02 | $57.35 | $57.63 | $56.05 | 3,689 |
2020-06-18 | $57.90 | $58.25 | $57.80 | $57.97 | $56.39 | 6,821 |
2020-06-17 | $58.33 | $58.50 | $57.94 | $57.94 | $56.36 | 7,582 |
2020-06-16 | $58.94 | $58.94 | $57.48 | $58.23 | $56.64 | 3,315 |
2020-06-15 | $54.92 | $57.48 | $54.92 | $57.22 | $55.66 | 4,328 |
2020-06-12 | $57.40 | $57.45 | $55.75 | $56.81 | $55.03 | 3,043 |
2020-06-11 | $57.39 | $57.73 | $55.79 | $55.79 | $54.04 | 6,015 |
2020-06-10 | $60.61 | $60.61 | $59.50 | $59.70 | $57.83 | 17,449 |
2020-06-09 | $61.13 | $61.13 | $60.55 | $60.75 | $58.84 | 23,000 |
2020-06-08 | $61.80 | $61.96 | $61.38 | $61.96 | $60.02 | 12,285 |
2020-06-05 | $61.36 | $61.39 | $60.68 | $60.84 | $58.93 | 23,349 |
2020-06-04 | $58.84 | $59.23 | $58.60 | $59.02 | $57.17 | 23,640 |
2020-06-03 | $58.35 | $59.11 | $58.35 | $59.04 | $57.19 | 3,139 |
2020-06-02 | $57.42 | $57.58 | $57.36 | $57.58 | $55.77 | 991 |
2020-06-01 | $56.50 | $57.17 | $56.50 | $57.03 | $55.24 | 2,787 |
2020-05-29 | $55.88 | $56.50 | $55.78 | $56.50 | $54.73 | 11,010 |
2020-05-28 | $56.72 | $57.04 | $56.24 | $56.35 | $54.58 | 15,573 |
2020-05-27 | $56.15 | $56.55 | $55.21 | $56.55 | $54.78 | 36,649 |
2020-05-26 | $55.47 | $55.82 | $55.41 | $55.41 | $53.67 | 8,185 |
2020-05-22 | $54.21 | $54.21 | $53.68 | $54.08 | $52.38 | 13,175 |
2020-05-21 | $54.41 | $54.41 | $53.83 | $53.92 | $52.23 | 6,330 |
2020-05-20 | $53.87 | $54.48 | $53.87 | $54.23 | $52.53 | 14,674 |
2020-05-19 | $53.50 | $54.18 | $53.41 | $53.41 | $51.73 | 6,840 |
2020-05-18 | $53.35 | $54.15 | $53.35 | $53.97 | $52.28 | 7,476 |
2020-05-15 | $51.26 | $51.59 | $51.16 | $51.58 | $49.96 | 27,544 |
2020-05-14 | $49.85 | $51.30 | $49.43 | $51.30 | $49.69 | 390,218 |
2020-05-13 | $52.04 | $52.04 | $50.48 | $50.81 | $49.22 | 11,582 |
2020-05-12 | $53.56 | $53.56 | $52.16 | $52.16 | $50.52 | 5,840 |
2020-05-11 | $52.94 | $53.69 | $52.94 | $53.40 | $51.72 | 25,541 |
2020-05-08 | $53.25 | $53.70 | $53.20 | $53.70 | $52.02 | 9,501 |
2020-05-07 | $52.55 | $53.00 | $52.42 | $52.44 | $50.79 | 7,381 |
2020-05-06 | $52.23 | $52.23 | $51.57 | $51.57 | $49.95 | 6,196 |
2020-05-05 | $52.59 | $52.68 | $52.08 | $52.08 | $50.45 | 2,750 |
2020-05-04 | $50.80 | $51.55 | $50.70 | $51.54 | $49.92 | 23,895 |
2020-05-01 | $51.78 | $52.11 | $51.19 | $51.38 | $49.77 | 9,823 |
2020-04-30 | $53.41 | $53.72 | $53.04 | $53.14 | $51.47 | 34,382 |
2020-04-29 | $53.93 | $54.56 | $53.75 | $54.25 | $52.55 | 8,794 |
2020-04-28 | $53.43 | $53.65 | $52.69 | $52.69 | $51.04 | 25,745 |
2020-04-27 | $51.75 | $52.57 | $51.75 | $52.40 | $50.76 | 80,524 |
2020-04-24 | $50.45 | $51.25 | $50.36 | $51.08 | $49.48 | 21,798 |
2020-04-23 | $50.80 | $51.03 | $50.32 | $50.32 | $48.74 | 12,837 |
2020-04-22 | $50.29 | $50.45 | $49.79 | $50.19 | $48.62 | 12,150 |
2020-04-21 | $49.41 | $49.86 | $49.09 | $49.26 | $47.71 | 11,308 |
2020-04-20 | $50.63 | $51.57 | $50.59 | $50.66 | $49.07 | 14,923 |
2020-04-17 | $51.33 | $51.80 | $50.96 | $51.66 | $50.04 | 70,565 |
2020-04-16 | $49.70 | $49.89 | $49.23 | $49.78 | $48.22 | 24,686 |
2020-04-15 | $49.81 | $50.07 | $49.43 | $49.81 | $48.25 | 14,697 |
2020-04-14 | $51.19 | $51.66 | $50.84 | $51.36 | $49.75 | 70,328 |
2020-04-13 | $50.92 | $50.92 | $49.43 | $50.12 | $48.55 | 2,217,858 |
2020-04-09 | $51.00 | $51.95 | $50.65 | $51.21 | $49.60 | 87,154 |
2020-04-08 | $48.48 | $50.09 | $48.20 | $49.95 | $48.38 | 30,368 |
2020-04-07 | $49.49 | $49.72 | $48.00 | $48.01 | $46.50 | 56,669 |
2020-04-06 | $46.50 | $47.66 | $46.50 | $47.53 | $46.04 | 21,423 |
2020-04-03 | $45.06 | $45.06 | $43.75 | $44.14 | $42.76 | 39,666 |
2020-04-02 | $44.39 | $45.50 | $43.94 | $44.95 | $43.54 | 35,404 |
2020-04-01 | $45.10 | $45.16 | $43.82 | $44.35 | $42.96 | 31,262 |
2020-03-31 | $47.69 | $47.73 | $46.46 | $46.63 | $45.17 | 29,914 |
2020-03-30 | $46.51 | $47.56 | $46.27 | $47.56 | $46.07 | 50,470 |
2020-03-27 | $46.67 | $47.44 | $45.85 | $46.43 | $44.97 | 115,192 |
2020-03-26 | $46.02 | $47.90 | $45.75 | $47.90 | $46.40 | 177,479 |
2020-03-25 | $44.34 | $47.12 | $43.98 | $45.20 | $43.78 | 263,808 |
2020-03-24 | $42.21 | $44.14 | $42.21 | $44.14 | $42.45 | 109,349 |
2020-03-23 | $41.44 | $41.44 | $39.38 | $40.33 | $38.79 | 103,153 |
2020-03-20 | $43.75 | $43.98 | $41.45 | $41.51 | $39.92 | 327,736 |
2020-03-19 | $42.18 | $44.01 | $41.16 | $43.31 | $41.65 | 158,058 |
2020-03-18 | $42.72 | $43.99 | $40.51 | $42.65 | $41.02 | 48,162 |
2020-03-17 | $44.39 | $46.19 | $43.22 | $45.93 | $44.17 | 38,879 |
2020-03-16 | $43.85 | $46.83 | $43.71 | $43.72 | $42.05 | 44,035 |
2020-03-13 | $48.82 | $49.88 | $46.17 | $49.88 | $47.97 | 90,645 |
2020-03-12 | $47.46 | $49.26 | $46.19 | $46.23 | $44.46 | 201,771 |
2020-03-11 | $53.30 | $53.30 | $50.95 | $51.51 | $49.54 | 27,799 |
2020-03-10 | $54.25 | $54.43 | $51.84 | $54.43 | $52.35 | 38,466 |
2020-03-09 | $54.92 | $54.93 | $51.61 | $52.31 | $50.31 | 104,093 |
2020-03-06 | $56.68 | $57.44 | $55.89 | $57.15 | $54.96 | 34,434 |
2020-03-05 | $58.64 | $59.28 | $57.98 | $58.26 | $56.03 | 95,001 |
2020-03-04 | $59.13 | $60.41 | $58.88 | $60.41 | $58.10 | 112,682 |
2020-03-03 | $59.60 | $60.23 | $57.88 | $58.37 | $56.14 | 89,288 |
2020-03-02 | $57.90 | $59.76 | $57.25 | $59.76 | $57.48 | 64,029 |
2020-02-28 | $57.00 | $57.71 | $56.03 | $57.65 | $55.45 | 71,223 |
2020-02-27 | $59.73 | $60.63 | $58.40 | $58.40 | $56.17 | 58,513 |
2020-02-26 | $62.02 | $62.24 | $60.78 | $60.86 | $58.53 | 36,071 |
2020-02-25 | $63.83 | $63.83 | $61.34 | $61.48 | $59.13 | 18,528 |
2020-02-24 | $63.60 | $64.05 | $63.31 | $63.63 | $61.20 | 12,260 |
2020-02-21 | $65.92 | $65.92 | $65.50 | $65.62 | $63.11 | 14,340 |
2020-02-20 | $66.29 | $66.41 | $65.67 | $66.29 | $63.76 | 21,954 |
2020-02-19 | $66.10 | $66.36 | $66.10 | $66.21 | $63.68 | 11,126 |
2020-02-18 | $66.09 | $66.09 | $65.66 | $65.97 | $63.45 | 8,836 |
2020-02-14 | $66.18 | $66.18 | $65.91 | $66.10 | $63.57 | 11,918 |
2020-02-13 | $65.69 | $66.10 | $65.69 | $66.03 | $63.51 | 16,892 |
2020-02-12 | $65.95 | $66.07 | $65.94 | $66.05 | $63.52 | 11,492 |
2020-02-11 | $65.30 | $65.75 | $65.30 | $65.62 | $63.11 | 11,088 |
2020-02-10 | $64.82 | $65.13 | $64.82 | $65.13 | $62.64 | 17,988 |
2020-02-07 | $65.04 | $65.04 | $64.81 | $64.84 | $62.36 | 24,549 |
2020-02-06 | $65.48 | $65.50 | $65.27 | $65.28 | $62.78 | 60,035 |
2020-02-05 | $65.11 | $65.34 | $65.03 | $65.25 | $62.76 | 17,311 |
2020-02-04 | $64.41 | $64.81 | $64.41 | $64.60 | $62.13 | 15,252 |
2020-02-03 | $63.36 | $63.96 | $63.36 | $63.60 | $61.17 | 16,168 |
2020-01-31 | $64.01 | $64.01 | $63.01 | $63.21 | $60.79 | 114,107 |
2020-01-30 | $63.69 | $64.35 | $63.58 | $64.35 | $61.89 | 40,958 |
2020-01-29 | $64.47 | $64.49 | $64.15 | $64.15 | $61.70 | 8,057 |
2020-01-28 | $64.15 | $64.53 | $64.00 | $64.40 | $61.94 | 10,601 |
2020-01-27 | $63.64 | $64.02 | $63.62 | $63.75 | $61.31 | 10,629 |
2020-01-24 | $65.40 | $65.40 | $64.48 | $64.76 | $62.28 | 37,737 |
2020-01-23 | $65.15 | $65.50 | $65.04 | $65.49 | $62.99 | 10,597 |
2020-01-22 | $65.65 | $65.66 | $65.29 | $65.34 | $62.84 | 7,978 |
2020-01-21 | $65.31 | $65.51 | $65.31 | $65.31 | $62.81 | 13,215 |
2020-01-17 | $65.57 | $65.65 | $65.51 | $65.58 | $63.07 | 56,934 |
2020-01-16 | $65.36 | $65.46 | $65.31 | $65.46 | $62.96 | 11,034 |
2020-01-15 | $64.79 | $65.13 | $64.75 | $64.85 | $62.37 | 13,898 |
2020-01-14 | $64.61 | $64.94 | $64.57 | $64.74 | $62.26 | 20,971 |
2020-01-13 | $64.61 | $64.63 | $64.26 | $64.63 | $62.16 | 6,956 |
2020-01-10 | $64.50 | $64.50 | $64.22 | $64.25 | $61.79 | 8,813 |
2020-01-09 | $64.52 | $64.52 | $64.24 | $64.40 | $61.94 | 11,890 |
2020-01-08 | $63.80 | $64.31 | $63.80 | $64.13 | $61.68 | 14,062 |
2020-01-07 | $63.96 | $64.01 | $63.77 | $63.91 | $61.47 | 10,582 |
2020-01-06 | $63.44 | $63.91 | $63.44 | $63.91 | $61.47 | 18,987 |
2020-01-03 | $63.52 | $63.93 | $63.52 | $63.85 | $61.41 | 11,272 |
2020-01-02 | $64.09 | $64.11 | $63.81 | $64.11 | $61.66 | 13,732 |
2019-12-31 | $63.46 | $63.97 | $63.46 | $63.97 | $61.52 | 23,039 |
2019-12-30 | $64.03 | $64.03 | $63.61 | $63.64 | $61.21 | 25,509 |
2019-12-27 | $64.24 | $64.24 | $63.88 | $63.93 | $61.49 | 18,283 |
2019-12-26 | $63.96 | $64.03 | $63.85 | $63.96 | $61.51 | 46,426 |
2019-12-24 | $63.80 | $63.87 | $63.78 | $63.81 | $61.37 | 28,138 |
2019-12-23 | $64.04 | $64.04 | $63.77 | $63.78 | $61.34 | 17,576 |
2019-12-20 | $63.80 | $63.83 | $63.70 | $63.81 | $61.37 | 34,895 |
2019-12-19 | $63.40 | $63.47 | $63.22 | $63.41 | $60.99 | 9,551 |
2019-12-18 | $63.22 | $63.26 | $63.10 | $63.21 | $60.79 | 11,256 |
2019-12-17 | $63.16 | $63.19 | $63.08 | $63.12 | $60.71 | 15,841 |
2019-12-16 | $63.10 | $63.29 | $63.10 | $63.13 | $60.72 | 14,474 |
2019-12-13 | $63.19 | $63.19 | $62.88 | $63.01 | $60.30 | 13,252 |
2019-12-12 | $62.94 | $63.18 | $62.77 | $63.08 | $60.36 | 19,314 |
2019-12-11 | $62.67 | $62.67 | $62.38 | $62.52 | $59.83 | 11,802 |
2019-12-10 | $62.53 | $62.57 | $62.31 | $62.38 | $59.69 | 7,465 |
2019-12-09 | $62.73 | $62.74 | $62.53 | $62.53 | $59.84 | 4,713 |
2019-12-06 | $62.25 | $62.81 | $62.25 | $62.68 | $59.98 | 12,126 |
2019-12-05 | $62.12 | $62.20 | $62.04 | $62.14 | $59.46 | 18,997 |
2019-12-04 | $61.93 | $62.29 | $61.93 | $62.05 | $59.38 | 18,691 |
2019-12-03 | $61.43 | $61.73 | $61.38 | $61.71 | $59.05 | 42,506 |
2019-12-02 | $62.54 | $62.55 | $62.14 | $62.14 | $59.46 | 20,460 |
2019-11-29 | $63.01 | $63.01 | $62.73 | $62.73 | $60.03 | 6,170 |
2019-11-27 | $62.89 | $63.02 | $62.80 | $63.02 | $60.31 | 6,682 |
2019-11-26 | $62.57 | $62.80 | $62.57 | $62.80 | $60.10 | 14,122 |
2019-11-25 | $62.17 | $62.70 | $62.17 | $62.70 | $60.00 | 7,492 |
2019-11-22 | $62.01 | $62.13 | $61.90 | $62.10 | $59.43 | 27,941 |
2019-11-21 | $61.79 | $61.93 | $61.76 | $61.84 | $59.18 | 12,163 |
2019-11-20 | $62.04 | $62.18 | $61.87 | $61.99 | $59.32 | 7,623 |
2019-11-19 | $62.18 | $62.25 | $61.91 | $62.14 | $59.46 | 14,344 |
2019-11-18 | $62.17 | $62.18 | $62.00 | $62.13 | $59.45 | 16,003 |
2019-11-15 | $61.97 | $62.22 | $61.97 | $62.22 | $59.54 | 10,595 |
2019-11-14 | $61.75 | $61.77 | $61.60 | $61.75 | $59.09 | 11,376 |
2019-11-13 | $61.53 | $61.75 | $61.45 | $61.65 | $59.00 | 22,848 |
2019-11-12 | $61.75 | $62.01 | $61.61 | $61.71 | $59.05 | 13,852 |
2019-11-11 | $61.50 | $61.73 | $61.45 | $61.68 | $59.02 | 6,645 |
2019-11-08 | $61.61 | $61.75 | $61.57 | $61.75 | $59.09 | 16,016 |
2019-11-07 | $61.96 | $61.96 | $61.59 | $61.63 | $58.98 | 19,243 |
2019-11-06 | $61.47 | $61.49 | $61.28 | $61.43 | $58.78 | 13,479 |
2019-11-05 | $61.64 | $61.81 | $61.57 | $61.57 | $58.92 | 19,781 |
2019-11-04 | $61.41 | $61.57 | $61.41 | $61.55 | $58.90 | 12,173 |
2019-11-01 | $60.72 | $61.15 | $60.72 | $61.14 | $58.51 | 30,471 |
2019-10-31 | $60.71 | $60.71 | $60.03 | $60.37 | $57.77 | 12,294 |
2019-10-30 | $60.93 | $60.93 | $60.42 | $60.73 | $58.11 | 25,152 |
2019-10-29 | $60.61 | $60.91 | $60.60 | $60.75 | $58.13 | 14,109 |
2019-10-28 | $60.71 | $60.86 | $60.71 | $60.72 | $58.11 | 9,106 |
2019-10-25 | $60.00 | $60.52 | $60.00 | $60.46 | $57.86 | 12,561 |
2019-10-24 | $60.06 | $60.17 | $59.91 | $60.17 | $57.58 | 11,225 |
2019-10-23 | $60.11 | $60.11 | $59.82 | $60.03 | $57.44 | 31,688 |
2019-10-22 | $60.13 | $60.18 | $59.86 | $59.91 | $57.33 | 19,887 |
2019-10-21 | $59.84 | $59.96 | $59.84 | $59.90 | $57.32 | 7,166 |
2019-10-18 | $59.77 | $59.77 | $59.27 | $59.45 | $56.89 | 19,346 |
2019-10-17 | $59.69 | $59.69 | $59.45 | $59.55 | $56.99 | 15,033 |
2019-10-16 | $59.48 | $59.50 | $59.29 | $59.32 | $56.77 | 7,895 |
2019-10-15 | $59.18 | $59.61 | $59.18 | $59.51 | $56.95 | 22,489 |
2019-10-14 | $58.89 | $59.00 | $58.79 | $58.95 | $56.41 | 24,578 |
2019-10-11 | $58.79 | $59.50 | $58.79 | $59.04 | $56.50 | 17,917 |
2019-10-10 | $58.31 | $58.32 | $58.10 | $58.19 | $55.68 | 10,207 |
2019-10-09 | $57.69 | $57.96 | $57.62 | $57.76 | $55.27 | 36,313 |
2019-10-08 | $57.93 | $57.93 | $57.32 | $57.32 | $54.85 | 10,442 |
2019-10-07 | $58.58 | $58.78 | $58.45 | $58.45 | $55.93 | 16,774 |
2019-10-04 | $58.08 | $58.66 | $58.08 | $58.66 | $56.13 | 16,783 |
2019-10-03 | $57.52 | $58.01 | $57.22 | $58.01 | $55.51 | 181,147 |
2019-10-02 | $58.41 | $58.41 | $57.33 | $57.57 | $55.09 | 12,108 |
2019-10-01 | $59.81 | $59.87 | $58.68 | $58.68 | $56.15 | 20,346 |
2019-09-30 | $59.50 | $59.74 | $59.48 | $59.64 | $57.07 | 13,643 |
2019-09-27 | $59.87 | $59.87 | $59.11 | $59.27 | $56.72 | 21,861 |
2019-09-26 | $59.70 | $59.76 | $59.34 | $59.62 | $57.05 | 37,797 |
2019-09-25 | $59.49 | $59.86 | $59.18 | $59.80 | $57.22 | 24,828 |
2019-09-24 | $60.13 | $60.19 | $59.25 | $59.39 | $56.83 | 23,473 |
2019-09-23 | $59.85 | $60.31 | $59.85 | $60.17 | $57.38 | 16,324 |
2019-09-20 | $60.62 | $60.62 | $60.13 | $60.21 | $57.42 | 16,980 |
2019-09-19 | $60.59 | $60.75 | $60.42 | $60.42 | $57.62 | 13,804 |
2019-09-18 | $60.48 | $60.59 | $60.09 | $60.59 | $57.78 | 23,176 |
2019-09-17 | $60.57 | $60.70 | $60.44 | $60.70 | $57.89 | 23,113 |
2019-09-16 | $60.46 | $60.74 | $60.46 | $60.74 | $57.93 | 16,506 |
2019-09-13 | $60.64 | $60.82 | $60.59 | $60.60 | $57.79 | 31,197 |
2019-09-12 | $60.82 | $60.82 | $60.48 | $60.60 | $57.79 | 18,497 |
2019-09-11 | $60.25 | $60.49 | $60.22 | $60.49 | $57.69 | 20,208 |
2019-09-10 | $59.67 | $60.00 | $59.48 | $60.00 | $57.22 | 9,766 |
2019-09-09 | $59.62 | $59.69 | $59.50 | $59.69 | $56.93 | 9,468 |
2019-09-06 | $59.27 | $59.49 | $59.26 | $59.32 | $56.57 | 10,185 |
2019-09-05 | $59.00 | $59.40 | $59.00 | $59.21 | $56.47 | 15,328 |
2019-09-04 | $58.08 | $58.36 | $58.03 | $58.36 | $55.66 | 14,345 |
2019-09-03 | $57.63 | $57.80 | $57.35 | $57.67 | $55.00 | 13,465 |
2019-08-30 | $58.44 | $58.44 | $57.96 | $58.15 | $55.46 | 14,244 |
2019-08-29 | $57.72 | $58.07 | $57.72 | $58.04 | $55.35 | 23,614 |
2019-08-28 | $56.56 | $57.22 | $56.52 | $57.22 | $54.57 | 19,700 |
2019-08-27 | $57.44 | $57.44 | $56.65 | $56.74 | $54.11 | 32,556 |
2019-08-26 | $57.05 | $57.05 | $56.84 | $57.05 | $54.41 | 34,389 |
2019-08-23 | $58.03 | $58.11 | $56.46 | $56.46 | $53.85 | 14,544 |
2019-08-22 | $58.25 | $58.31 | $57.83 | $58.13 | $55.44 | 23,454 |
2019-08-21 | $58.13 | $58.17 | $58.00 | $58.15 | $55.46 | 13,216 |
2019-08-20 | $57.89 | $57.99 | $57.63 | $57.63 | $54.96 | 15,117 |
2019-08-19 | $58.34 | $58.34 | $58.00 | $58.05 | $55.36 | 28,522 |
2019-08-16 | $57.12 | $57.50 | $57.04 | $57.43 | $54.77 | 8,522 |
2019-08-15 | $56.53 | $56.73 | $56.18 | $56.59 | $53.97 | 70,175 |
2019-08-14 | $57.41 | $57.41 | $56.55 | $56.55 | $53.93 | 8,726 |
2019-08-13 | $57.47 | $58.68 | $57.47 | $58.27 | $55.57 | 176,381 |
2019-08-12 | $58.10 | $58.10 | $57.38 | $57.56 | $54.90 | 85,837 |
2019-08-09 | $58.61 | $58.64 | $58.13 | $58.39 | $55.69 | 10,630 |
2019-08-08 | $58.05 | $58.89 | $58.05 | $58.89 | $56.16 | 19,561 |
2019-08-07 | $57.05 | $57.95 | $56.85 | $57.86 | $55.18 | 21,767 |
2019-08-06 | $57.48 | $57.69 | $57.01 | $57.69 | $55.02 | 15,267 |
2019-08-05 | $58.00 | $58.00 | $56.60 | $56.99 | $54.35 | 49,819 |
2019-08-02 | $59.00 | $59.07 | $58.47 | $58.74 | $56.02 | 21,080 |
2019-08-01 | $60.06 | $60.45 | $59.28 | $59.28 | $56.54 | 27,069 |
2019-07-31 | $60.54 | $60.70 | $59.89 | $60.11 | $57.33 | 24,285 |
2019-07-30 | $60.33 | $60.55 | $60.20 | $60.54 | $57.74 | 10,076 |
2019-07-29 | $60.82 | $60.82 | $60.52 | $60.61 | $57.80 | 24,010 |
2019-07-26 | $60.67 | $60.83 | $60.57 | $60.83 | $58.01 | 28,183 |
2019-07-25 | $60.78 | $60.78 | $60.38 | $60.45 | $57.65 | 26,318 |
2019-07-24 | $60.35 | $60.89 | $60.35 | $60.88 | $58.06 | 29,015 |
2019-07-23 | $60.10 | $60.41 | $60.01 | $60.40 | $57.60 | 11,046 |
2019-07-22 | $59.86 | $60.03 | $59.83 | $59.89 | $57.12 | 20,000 |
2019-07-19 | $60.38 | $60.42 | $59.88 | $59.89 | $57.12 | 19,432 |
2019-07-18 | $59.83 | $60.24 | $59.81 | $60.18 | $57.39 | 38,499 |
2019-07-17 | $60.47 | $60.47 | $59.94 | $59.94 | $57.16 | 14,735 |
2019-07-16 | $60.59 | $60.59 | $60.34 | $60.37 | $57.57 | 25,768 |
2019-07-15 | $60.51 | $60.51 | $60.38 | $60.44 | $57.64 | 24,018 |
2019-07-12 | $60.10 | $60.53 | $60.10 | $60.52 | $57.72 | 23,454 |
2019-07-11 | $60.10 | $60.11 | $59.84 | $60.09 | $57.31 | 15,082 |
2019-07-10 | $60.05 | $60.27 | $59.93 | $60.03 | $57.25 | 32,163 |
2019-07-09 | $59.53 | $59.96 | $59.53 | $59.93 | $57.16 | 14,869 |
2019-07-08 | $60.10 | $60.11 | $59.79 | $59.86 | $57.09 | 11,633 |
2019-07-05 | $60.03 | $60.22 | $59.74 | $60.22 | $57.43 | 37,260 |
2019-07-03 | $59.82 | $60.29 | $59.82 | $60.29 | $57.50 | 21,413 |
2019-07-02 | $59.62 | $59.71 | $59.57 | $59.71 | $56.95 | 12,596 |
2019-07-01 | $60.00 | $60.12 | $59.50 | $59.73 | $56.96 | 12,202 |
2019-06-28 | $58.94 | $59.40 | $58.94 | $59.32 | $56.57 | 24,595 |
2019-06-27 | $58.68 | $58.85 | $58.68 | $58.85 | $56.13 | 10,607 |
2019-06-26 | $58.53 | $58.68 | $58.42 | $58.43 | $55.72 | 30,034 |
2019-06-25 | $58.91 | $58.93 | $58.51 | $58.53 | $55.82 | 16,227 |
2019-06-24 | $59.18 | $59.25 | $58.96 | $58.96 | $56.23 | 13,511 |
2019-06-21 | $59.44 | $59.44 | $59.15 | $59.24 | $56.50 | 33,036 |
2019-06-20 | $59.42 | $59.49 | $59.02 | $59.45 | $56.69 | 29,089 |
2019-06-19 | $58.84 | $58.93 | $58.63 | $58.93 | $56.20 | 43,318 |
2019-06-18 | $58.49 | $58.90 | $58.46 | $58.67 | $55.95 | 30,177 |
2019-06-17 | $58.08 | $58.25 | $58.03 | $58.05 | $55.36 | 22,504 |
2019-06-14 | $58.40 | $58.45 | $58.23 | $58.36 | $55.42 | 17,091 |
2019-06-13 | $58.54 | $58.57 | $58.31 | $58.45 | $55.51 | 17,207 |
2019-06-12 | $58.29 | $58.29 | $58.11 | $58.16 | $55.23 | 8,311 |
2019-06-11 | $58.70 | $58.73 | $58.13 | $58.29 | $55.36 | 10,616 |
2019-06-10 | $58.46 | $58.72 | $58.32 | $58.39 | $55.45 | 8,847 |
2019-06-07 | $57.77 | $58.24 | $57.77 | $58.09 | $55.17 | 18,394 |
2019-06-06 | $57.64 | $57.70 | $57.27 | $57.67 | $54.77 | 17,973 |
2019-06-05 | $57.28 | $57.45 | $56.87 | $57.45 | $54.56 | 32,379 |
2019-06-04 | $56.57 | $57.01 | $56.30 | $57.00 | $54.13 | 10,871 |
2019-06-03 | $55.48 | $55.89 | $55.48 | $55.71 | $52.91 | 15,081 |
2019-05-31 | $55.47 | $55.65 | $55.35 | $55.52 | $52.73 | 16,561 |
2019-05-30 | $56.43 | $56.43 | $56.00 | $56.07 | $53.25 | 11,865 |
2019-05-29 | $55.91 | $56.10 | $55.67 | $56.06 | $53.24 | 163,810 |
2019-05-28 | $56.95 | $57.18 | $56.40 | $56.46 | $53.62 | 53,417 |
2019-05-24 | $57.16 | $57.16 | $56.84 | $56.98 | $54.11 | 25,926 |
2019-05-23 | $57.20 | $57.20 | $56.55 | $56.82 | $53.96 | 24,081 |
2019-05-22 | $57.76 | $57.80 | $57.52 | $57.59 | $54.69 | 45,421 |
2019-05-21 | $57.75 | $57.95 | $57.75 | $57.89 | $54.98 | 10,092 |
2019-05-20 | $57.39 | $57.52 | $57.17 | $57.31 | $54.43 | 49,646 |
2019-05-17 | $57.65 | $58.04 | $57.59 | $57.69 | $54.79 | 15,877 |
2019-05-16 | $58.05 | $58.26 | $57.97 | $58.04 | $55.12 | 22,308 |
2019-05-15 | $57.19 | $57.72 | $57.08 | $57.60 | $54.70 | 22,079 |
2019-05-14 | $57.14 | $57.71 | $57.11 | $57.43 | $54.54 | 5,453 |
2019-05-13 | $57.30 | $57.30 | $56.61 | $56.86 | $54.00 | 21,528 |
2019-05-10 | $57.95 | $58.28 | $57.25 | $58.28 | $55.35 | 10,168 |
2019-05-09 | $57.65 | $58.11 | $57.44 | $58.06 | $55.14 | 16,064 |
2019-05-08 | $58.27 | $58.42 | $58.15 | $58.16 | $55.23 | 9,418 |
2019-05-07 | $58.57 | $58.61 | $57.87 | $58.22 | $55.29 | 74,477 |
2019-05-06 | $58.46 | $59.25 | $58.46 | $59.20 | $56.22 | 31,946 |
2019-05-03 | $59.10 | $59.50 | $59.10 | $59.50 | $56.51 | 9,863 |
2019-05-02 | $59.18 | $59.18 | $58.72 | $58.90 | $55.94 | 13,949 |
2019-05-01 | $59.47 | $59.59 | $59.00 | $59.00 | $56.03 | 8,152 |
2019-04-30 | $59.45 | $59.58 | $59.07 | $59.58 | $56.58 | 7,056 |
2019-04-29 | $59.41 | $59.50 | $59.38 | $59.38 | $56.39 | 6,564 |
2019-04-26 | $59.19 | $59.33 | $58.95 | $59.32 | $56.34 | 24,549 |
2019-04-25 | $59.27 | $59.27 | $58.84 | $59.03 | $56.06 | 19,312 |
2019-04-24 | $59.34 | $59.52 | $59.34 | $59.40 | $56.41 | 22,785 |
2019-04-23 | $59.09 | $59.45 | $59.04 | $59.40 | $56.41 | 10,286 |
2019-04-22 | $58.78 | $58.88 | $58.76 | $58.85 | $55.89 | 19,840 |
2019-04-18 | $59.00 | $59.00 | $58.70 | $58.94 | $55.98 | 10,490 |
2019-04-17 | $59.19 | $59.19 | $58.83 | $58.83 | $55.87 | 9,417 |
2019-04-16 | $59.25 | $59.26 | $59.10 | $59.17 | $56.19 | 12,819 |
2019-04-15 | $59.57 | $59.57 | $59.10 | $59.17 | $56.19 | 17,089 |
2019-04-12 | $59.14 | $59.30 | $59.08 | $59.30 | $56.32 | 6,535 |
2019-04-11 | $58.99 | $58.99 | $58.71 | $58.83 | $55.87 | 19,201 |
2019-04-10 | $58.53 | $58.72 | $58.40 | $58.68 | $55.73 | 14,329 |
2019-04-09 | $58.57 | $58.57 | $58.30 | $58.30 | $55.37 | 9,230 |
2019-04-08 | $58.65 | $58.83 | $58.59 | $58.83 | $55.87 | 12,896 |
2019-04-05 | $58.66 | $58.81 | $58.66 | $58.78 | $55.82 | 8,841 |
2019-04-04 | $58.36 | $58.41 | $58.19 | $58.40 | $55.46 | 11,723 |
2019-04-03 | $58.28 | $58.46 | $58.18 | $58.23 | $55.30 | 6,979 |
2019-04-02 | $58.33 | $58.33 | $57.94 | $58.09 | $55.17 | 109,412 |
2019-04-01 | $57.83 | $58.12 | $57.81 | $58.12 | $55.20 | 16,954 |
2019-03-29 | $57.33 | $57.39 | $57.19 | $57.36 | $54.48 | 36,138 |
2019-03-28 | $56.78 | $57.08 | $56.73 | $57.02 | $54.15 | 6,343 |
2019-03-27 | $56.84 | $56.85 | $56.40 | $56.68 | $53.83 | 12,177 |
2019-03-26 | $56.83 | $57.05 | $56.58 | $56.91 | $54.05 | 57,969 |
2019-03-25 | $56.31 | $56.69 | $56.14 | $56.44 | $53.60 | 20,829 |
2019-03-22 | $57.42 | $57.42 | $56.46 | $56.48 | $53.64 | 10,845 |
2019-03-21 | $57.00 | $57.78 | $57.00 | $57.66 | $54.76 | 11,358 |
2019-03-20 | $57.11 | $57.27 | $56.72 | $56.94 | $54.08 | 11,199 |
2019-03-19 | $57.79 | $57.84 | $57.43 | $57.51 | $54.43 | 5,773 |
2019-03-18 | $57.73 | $57.73 | $57.44 | $57.62 | $54.54 | 22,128 |
2019-03-15 | $57.38 | $57.56 | $57.30 | $57.41 | $54.34 | 4,708 |
2019-03-14 | $57.22 | $57.22 | $57.11 | $57.16 | $54.10 | 4,087 |
2019-03-13 | $57.16 | $57.46 | $57.12 | $57.27 | $54.21 | 15,347 |
2019-03-12 | $56.91 | $57.01 | $56.80 | $56.91 | $53.87 | 8,978 |
2019-03-11 | $56.16 | $56.72 | $56.16 | $56.72 | $53.69 | 19,379 |
2019-03-08 | $55.63 | $55.96 | $55.63 | $55.96 | $52.97 | 5,887 |
2019-03-07 | $56.24 | $56.34 | $55.94 | $56.15 | $53.15 | 8,875 |
2019-03-06 | $56.95 | $57.00 | $56.60 | $56.60 | $53.57 | 12,113 |
2019-03-05 | $57.21 | $57.27 | $57.06 | $57.10 | $54.05 | 42,485 |
2019-03-04 | $57.98 | $57.98 | $56.94 | $57.29 | $54.23 | 8,476 |
2019-03-01 | $57.52 | $57.71 | $57.28 | $57.56 | $54.48 | 22,369 |
2019-02-28 | $57.23 | $57.37 | $57.15 | $57.22 | $54.16 | 31,389 |
2019-02-27 | $57.10 | $57.39 | $57.04 | $57.31 | $54.25 | 34,603 |
2019-02-26 | $57.33 | $57.47 | $57.25 | $57.26 | $54.20 | 11,811 |
2019-02-25 | $57.65 | $57.75 | $57.37 | $57.37 | $54.30 | 5,984 |
2019-02-22 | $57.14 | $57.38 | $57.14 | $57.36 | $54.29 | 11,796 |
2019-02-21 | $57.37 | $57.37 | $56.80 | $56.97 | $53.92 | 20,306 |
2019-02-20 | $57.08 | $57.25 | $57.08 | $57.17 | $54.11 | 6,849 |
2019-02-19 | $56.79 | $57.20 | $56.79 | $57.07 | $54.02 | 22,715 |
2019-02-15 | $56.72 | $56.97 | $56.72 | $56.96 | $53.91 | 11,213 |
2019-02-14 | $56.56 | $56.56 | $56.19 | $56.38 | $53.36 | 8,272 |
2019-02-13 | $56.40 | $56.58 | $56.31 | $56.47 | $53.45 | 44,991 |
2019-02-12 | $56.11 | $56.37 | $56.00 | $56.28 | $53.27 | 16,786 |
2019-02-11 | $55.49 | $55.61 | $55.48 | $55.56 | $52.59 | 13,155 |
2019-02-08 | $54.97 | $55.32 | $54.95 | $55.32 | $52.36 | 11,180 |
2019-02-07 | $55.64 | $55.64 | $54.93 | $55.27 | $52.31 | 11,191 |
2019-02-06 | $55.82 | $55.82 | $55.63 | $55.67 | $52.69 | 15,084 |
2019-02-05 | $55.69 | $55.80 | $55.56 | $55.75 | $52.77 | 19,793 |
2019-02-04 | $55.43 | $55.49 | $55.07 | $55.49 | $52.52 | 128,694 |
2019-02-01 | $55.22 | $55.31 | $54.95 | $55.23 | $52.28 | 17,124 |
2019-01-31 | $54.55 | $55.07 | $54.55 | $55.07 | $52.13 | 13,519 |
2019-01-30 | $54.22 | $54.76 | $54.03 | $54.66 | $51.74 | 22,645 |
2019-01-29 | $53.96 | $54.09 | $53.88 | $54.02 | $51.13 | 13,541 |
2019-01-28 | $53.63 | $53.96 | $53.59 | $53.91 | $51.03 | 11,460 |
2019-01-25 | $54.07 | $54.28 | $53.99 | $54.19 | $51.29 | 6,926 |
2019-01-24 | $53.43 | $53.63 | $53.43 | $53.60 | $50.73 | 7,355 |
2019-01-23 | $53.47 | $53.70 | $52.86 | $53.37 | $50.52 | 39,854 |
2019-01-22 | $53.77 | $53.77 | $53.12 | $53.35 | $50.50 | 17,246 |
2019-01-18 | $53.85 | $54.22 | $53.75 | $54.07 | $51.18 | 28,702 |
2019-01-17 | $52.98 | $53.51 | $52.84 | $53.30 | $50.45 | 59,640 |
2019-01-16 | $52.75 | $53.00 | $52.75 | $52.91 | $50.08 | 13,378 |
2019-01-15 | $52.40 | $52.70 | $52.40 | $52.69 | $49.87 | 11,459 |
2019-01-14 | $52.45 | $52.45 | $52.14 | $52.29 | $49.49 | 18,607 |
2019-01-11 | $52.23 | $52.63 | $52.23 | $52.59 | $49.78 | 7,906 |
2019-01-10 | $52.25 | $52.56 | $51.82 | $52.54 | $49.73 | 15,151 |
2019-01-09 | $52.06 | $52.39 | $52.06 | $52.21 | $49.42 | 9,576 |
2019-01-08 | $51.85 | $51.88 | $51.26 | $51.81 | $49.04 | 16,064 |
2019-01-07 | $50.86 | $51.65 | $50.77 | $51.26 | $48.52 | 16,023 |
2019-01-04 | $49.79 | $50.88 | $49.79 | $50.71 | $48.00 | 27,703 |
2019-01-03 | $49.72 | $49.72 | $48.93 | $48.97 | $46.35 | 23,701 |
2019-01-02 | $49.26 | $50.07 | $49.26 | $49.94 | $47.27 | 23,433 |
2018-12-31 | $49.93 | $49.98 | $49.51 | $49.79 | $47.12 | 32,948 |
2018-12-28 | $49.97 | $50.23 | $49.33 | $49.71 | $47.05 | 47,138 |
2018-12-27 | $48.88 | $49.79 | $47.95 | $49.79 | $47.09 | 82,383 |
2018-12-26 | $47.30 | $49.20 | $47.08 | $49.20 | $46.53 | 107,169 |
2018-12-24 | $48.12 | $48.18 | $47.02 | $47.02 | $44.47 | 21,721 |
2018-12-21 | $49.47 | $50.03 | $48.24 | $48.46 | $45.83 | 195,913 |
2018-12-20 | $50.01 | $50.17 | $48.88 | $49.14 | $46.47 | 81,685 |
2018-12-19 | $50.90 | $51.47 | $49.96 | $50.18 | $47.46 | 20,630 |
2018-12-18 | $51.46 | $51.48 | $50.74 | $50.98 | $48.21 | 28,077 |
2018-12-17 | $51.88 | $52.07 | $50.84 | $50.93 | $48.17 | 26,920 |
2018-12-14 | $52.67 | $52.93 | $52.25 | $52.36 | $49.28 | 19,349 |
2018-12-13 | $53.53 | $53.53 | $52.93 | $53.11 | $49.98 | 22,890 |
2018-12-12 | $53.83 | $54.01 | $53.45 | $53.45 | $50.30 | 65,609 |
2018-12-11 | $53.78 | $53.98 | $52.85 | $53.10 | $49.98 | 20,120 |
2018-12-10 | $53.31 | $53.32 | $52.48 | $53.24 | $50.11 | 26,656 |
2018-12-07 | $54.32 | $54.36 | $53.12 | $53.19 | $50.06 | 12,529 |
2018-12-06 | $54.02 | $54.09 | $53.31 | $54.07 | $50.89 | 14,346 |
2018-12-04 | $56.28 | $56.28 | $54.56 | $54.65 | $51.43 | 12,291 |
2018-12-03 | $56.47 | $56.55 | $56.13 | $56.47 | $53.15 | 20,142 |
2018-11-30 | $55.37 | $55.84 | $55.37 | $55.84 | $52.55 | 27,661 |
2018-11-29 | $55.37 | $55.88 | $55.10 | $55.53 | $52.26 | 46,099 |
2018-11-28 | $54.71 | $55.63 | $54.61 | $55.63 | $52.36 | 21,532 |
2018-11-27 | $54.54 | $54.67 | $54.30 | $54.59 | $51.38 | 71,571 |
2018-11-26 | $54.35 | $54.65 | $54.31 | $54.65 | $51.43 | 31,740 |
2018-11-23 | $53.75 | $54.25 | $53.75 | $53.94 | $50.77 | 18,110 |
2018-11-21 | $53.86 | $54.32 | $53.86 | $54.04 | $50.86 | 15,248 |
2018-11-20 | $54.00 | $54.11 | $53.60 | $53.72 | $50.56 | 13,391 |
2018-11-19 | $55.01 | $55.05 | $54.35 | $54.58 | $51.37 | 34,799 |
2018-11-16 | $55.07 | $55.39 | $55.07 | $55.30 | $52.05 | 4,626 |
2018-11-15 | $54.25 | $55.12 | $54.22 | $55.04 | $51.80 | 56,005 |
2018-11-14 | $55.48 | $55.48 | $54.40 | $54.66 | $51.44 | 8,884 |
2018-11-13 | $55.31 | $55.50 | $54.94 | $54.94 | $51.71 | 7,411 |
2018-11-12 | $55.71 | $55.75 | $55.18 | $55.18 | $51.93 | 32,542 |
2018-11-09 | $56.03 | $56.03 | $55.68 | $55.82 | $52.54 | 35,750 |
2018-11-08 | $56.54 | $56.60 | $56.27 | $56.31 | $53.00 | 12,856 |
2018-11-07 | $56.00 | $56.60 | $56.00 | $56.60 | $53.27 | 25,612 |
2018-11-06 | $55.46 | $55.82 | $55.46 | $55.60 | $52.33 | 10,974 |
2018-11-05 | $55.38 | $55.52 | $54.93 | $55.48 | $52.22 | 12,624 |
2018-11-02 | $55.64 | $55.64 | $54.71 | $55.24 | $51.99 | 18,839 |
2018-11-01 | $54.58 | $55.33 | $54.58 | $55.33 | $52.07 | 10,055 |
2018-10-31 | $54.74 | $54.91 | $54.42 | $54.45 | $51.25 | 52,435 |
2018-10-30 | $53.05 | $54.04 | $53.05 | $54.04 | $50.86 | 27,528 |
2018-10-29 | $53.80 | $54.15 | $52.43 | $53.05 | $49.93 | 27,291 |
2018-10-26 | $53.09 | $53.68 | $52.50 | $53.08 | $49.96 | 23,892 |
2018-10-25 | $53.53 | $54.22 | $53.53 | $53.89 | $50.72 | 16,144 |
2018-10-24 | $54.63 | $54.63 | $53.43 | $53.43 | $50.29 | 21,204 |
2018-10-23 | $53.79 | $54.89 | $53.79 | $54.70 | $51.48 | 23,376 |
2018-10-22 | $55.48 | $55.78 | $55.00 | $55.13 | $51.89 | 68,134 |
2018-10-19 | $56.03 | $56.03 | $55.38 | $55.51 | $52.24 | 18,911 |
2018-10-18 | $56.07 | $56.29 | $55.44 | $55.58 | $52.31 | 10,814 |
2018-10-17 | $56.35 | $56.48 | $55.85 | $56.28 | $52.97 | 19,026 |
2018-10-16 | $55.66 | $56.43 | $55.66 | $56.43 | $53.11 | 17,785 |
2018-10-15 | $55.21 | $55.76 | $55.21 | $55.55 | $52.28 | 16,855 |
2018-10-12 | $55.68 | $55.70 | $54.85 | $55.35 | $52.09 | 54,779 |
2018-10-11 | $55.90 | $55.94 | $54.64 | $54.90 | $51.67 | 44,993 |
2018-10-10 | $57.62 | $57.62 | $56.15 | $56.15 | $52.85 | 31,800 |
2018-10-09 | $58.00 | $58.07 | $57.80 | $57.81 | $54.41 | 13,940 |
2018-10-08 | $57.89 | $58.14 | $57.77 | $58.13 | $54.71 | 9,589 |
2018-10-05 | $58.51 | $58.52 | $57.89 | $57.89 | $54.48 | 10,784 |
2018-10-04 | $58.62 | $58.63 | $58.15 | $58.33 | $54.90 | 11,952 |
2018-10-03 | $58.96 | $59.11 | $58.83 | $58.89 | $55.42 | 49,315 |
2018-10-02 | $59.16 | $59.16 | $58.83 | $58.83 | $55.37 | 58,316 |
2018-10-01 | $59.23 | $59.28 | $58.81 | $58.87 | $55.41 | 26,887 |
2018-09-28 | $58.90 | $59.07 | $58.86 | $58.97 | $55.50 | 11,384 |
2018-09-27 | $58.93 | $59.09 | $58.87 | $58.87 | $55.41 | 10,686 |
2018-09-26 | $59.15 | $59.20 | $58.80 | $58.80 | $55.34 | 9,286 |
2018-09-25 | $59.59 | $59.59 | $59.37 | $59.43 | $55.66 | 21,467 |
2018-09-24 | $59.50 | $59.59 | $59.44 | $59.57 | $55.79 | 9,406 |
2018-09-21 | $60.35 | $60.35 | $59.92 | $59.92 | $56.12 | 11,164 |
2018-09-20 | $59.76 | $59.96 | $59.71 | $59.92 | $56.12 | 20,172 |
2018-09-19 | $59.74 | $59.74 | $59.50 | $59.55 | $55.77 | 17,215 |
2018-09-18 | $59.37 | $59.65 | $59.30 | $59.65 | $55.87 | 22,880 |
2018-09-17 | $59.47 | $59.51 | $59.24 | $59.26 | $55.50 | 14,047 |
2018-09-14 | $59.52 | $59.57 | $59.36 | $59.45 | $55.68 | 7,838 |
2018-09-13 | $59.35 | $59.51 | $59.34 | $59.40 | $55.63 | 13,318 |
2018-09-12 | $59.01 | $59.16 | $58.92 | $59.12 | $55.37 | 9,878 |
2018-09-11 | $58.95 | $59.18 | $58.86 | $59.14 | $55.39 | 6,940 |
2018-09-10 | $58.97 | $59.11 | $58.97 | $59.08 | $55.33 | 14,630 |
2018-09-07 | $58.94 | $59.03 | $58.74 | $58.81 | $55.08 | 12,331 |
2018-09-06 | $59.27 | $59.31 | $58.98 | $59.05 | $55.31 | 111,295 |
2018-09-05 | $59.18 | $59.22 | $59.01 | $59.18 | $55.43 | 6,967 |
2018-09-04 | $59.41 | $59.41 | $59.02 | $59.20 | $55.45 | 19,739 |
2018-08-31 | $59.22 | $59.36 | $59.18 | $59.33 | $55.57 | 12,643 |
2018-08-30 | $59.46 | $59.53 | $59.22 | $59.27 | $55.51 | 89,808 |
2018-08-29 | $59.78 | $59.78 | $59.37 | $59.61 | $55.83 | 33,160 |
2018-08-28 | $60.07 | $60.07 | $59.27 | $59.42 | $55.65 | 18,013 |
2018-08-27 | $59.27 | $59.44 | $59.27 | $59.36 | $55.60 | 14,784 |
2018-08-24 | $58.91 | $59.06 | $58.82 | $59.06 | $55.32 | 16,500 |
2018-08-23 | $58.72 | $58.82 | $58.65 | $58.65 | $54.93 | 11,372 |
2018-08-22 | $58.77 | $58.94 | $58.77 | $58.84 | $55.11 | 11,851 |
2018-08-21 | $58.94 | $59.09 | $58.88 | $58.94 | $55.20 | 15,491 |
2018-08-20 | $58.67 | $58.76 | $58.60 | $58.73 | $55.01 | 10,414 |
2018-08-17 | $58.16 | $58.54 | $58.16 | $58.47 | $54.76 | 14,408 |
2018-08-16 | $57.88 | $58.24 | $57.88 | $58.24 | $54.55 | 4,634 |
2018-08-15 | $57.90 | $57.90 | $57.40 | $57.71 | $54.05 | 10,765 |
2018-08-14 | $57.94 | $58.24 | $57.94 | $58.19 | $54.50 | 14,081 |
2018-08-13 | $57.96 | $58.07 | $57.65 | $57.71 | $54.05 | 9,827 |
2018-08-10 | $57.98 | $58.17 | $57.91 | $58.04 | $54.36 | 14,624 |
2018-08-09 | $58.48 | $58.56 | $58.41 | $58.41 | $54.71 | 7,260 |
2018-08-08 | $58.39 | $58.47 | $58.37 | $58.46 | $54.75 | 15,267 |
2018-08-07 | $58.48 | $58.58 | $58.46 | $58.50 | $54.79 | 9,795 |
2018-08-06 | $58.16 | $58.39 | $58.14 | $58.33 | $54.63 | 10,402 |
2018-08-03 | $58.27 | $58.27 | $57.97 | $58.15 | $54.46 | 8,507 |
2018-08-02 | $57.25 | $57.93 | $57.25 | $57.88 | $54.21 | 16,215 |
2018-08-01 | $57.83 | $57.89 | $57.68 | $57.68 | $54.02 | 9,904 |
2018-07-31 | $57.77 | $58.05 | $57.73 | $57.93 | $54.26 | 20,366 |
2018-07-30 | $57.95 | $57.97 | $57.52 | $57.52 | $53.87 | 29,804 |
2018-07-27 | $58.33 | $58.34 | $57.74 | $57.87 | $54.20 | 11,763 |
2018-07-26 | $57.91 | $58.35 | $57.91 | $58.31 | $54.61 | 10,370 |
2018-07-25 | $57.59 | $57.87 | $57.59 | $57.84 | $54.17 | 16,135 |
2018-07-24 | $57.88 | $57.88 | $57.50 | $57.50 | $53.85 | 9,877 |
2018-07-23 | $57.65 | $57.77 | $57.57 | $57.74 | $54.08 | 16,662 |
2018-07-20 | $58.21 | $58.21 | $57.72 | $57.74 | $54.08 | 19,628 |
2018-07-19 | $57.84 | $58.02 | $57.77 | $57.94 | $54.27 | 13,981 |
2018-07-18 | $58.20 | $58.20 | $57.74 | $57.93 | $54.26 | 20,706 |
2018-07-17 | $57.48 | $57.81 | $57.46 | $57.77 | $54.11 | 13,116 |
2018-07-16 | $57.55 | $57.58 | $57.46 | $57.55 | $53.90 | 32,012 |
2018-07-13 | $57.70 | $57.85 | $57.69 | $57.74 | $54.08 | 12,932 |
2018-07-12 | $57.87 | $57.87 | $57.45 | $57.67 | $54.01 | 11,679 |
2018-07-11 | $57.57 | $57.63 | $57.30 | $57.39 | $53.75 | 46,277 |
2018-07-10 | $58.10 | $58.10 | $57.75 | $57.89 | $54.22 | 10,264 |
2018-07-09 | $57.76 | $57.76 | $57.50 | $57.67 | $54.01 | 40,110 |
2018-07-06 | $56.93 | $57.30 | $56.83 | $57.25 | $53.62 | 10,053 |
2018-07-05 | $56.82 | $56.82 | $56.41 | $56.74 | $53.14 | 15,992 |
2018-07-03 | $56.65 | $56.69 | $56.36 | $56.36 | $52.79 | 12,407 |
2018-07-02 | $56.13 | $56.33 | $55.94 | $56.30 | $52.73 | 43,084 |
2018-06-29 | $56.51 | $56.79 | $56.41 | $56.41 | $52.83 | 12,143 |
2018-06-28 | $56.08 | $56.38 | $55.86 | $56.22 | $52.66 | 30,956 |
2018-06-27 | $56.80 | $56.87 | $56.07 | $56.22 | $52.66 | 6,633 |
2018-06-26 | $56.90 | $56.90 | $56.48 | $56.61 | $53.02 | 17,232 |
2018-06-25 | $56.72 | $56.90 | $56.57 | $56.76 | $52.94 | 22,990 |
2018-06-22 | $57.98 | $57.98 | $57.43 | $57.46 | $53.60 | 12,823 |
2018-06-21 | $57.82 | $57.82 | $57.21 | $57.27 | $53.42 | 13,089 |
2018-06-20 | $57.66 | $57.73 | $57.53 | $57.68 | $53.80 | 26,194 |
2018-06-19 | $57.46 | $57.47 | $57.14 | $57.41 | $53.55 | 11,951 |
2018-06-18 | $57.61 | $57.76 | $57.61 | $57.71 | $53.83 | 12,138 |
2018-06-15 | $57.51 | $57.76 | $57.36 | $57.76 | $53.88 | 21,013 |
2018-06-14 | $57.85 | $57.85 | $57.68 | $57.75 | $53.87 | 10,282 |
2018-06-13 | $58.20 | $58.20 | $57.55 | $57.55 | $53.68 | 19,779 |
2018-06-12 | $57.64 | $57.91 | $57.64 | $57.84 | $53.95 | 12,038 |
2018-06-11 | $57.71 | $57.78 | $57.64 | $57.65 | $53.77 | 23,895 |
2018-06-08 | $57.28 | $57.55 | $57.25 | $57.55 | $53.68 | 21,070 |
2018-06-07 | $57.39 | $57.42 | $57.13 | $57.33 | $53.48 | 23,897 |
2018-06-06 | $56.94 | $57.23 | $56.85 | $57.23 | $53.38 | 10,158 |
2018-06-05 | $56.82 | $56.83 | $56.63 | $56.82 | $53.00 | 26,856 |
2018-06-04 | $56.62 | $56.70 | $56.55 | $56.68 | $52.87 | 12,811 |
2018-06-01 | $56.25 | $56.50 | $56.25 | $56.47 | $52.67 | 7,330 |
2018-05-31 | $56.31 | $56.33 | $55.93 | $56.02 | $52.25 | 40,577 |
2018-05-30 | $56.07 | $56.58 | $56.07 | $56.46 | $52.66 | 16,599 |
2018-05-29 | $55.93 | $56.10 | $55.54 | $55.77 | $52.02 | 20,816 |
2018-05-25 | $56.19 | $56.39 | $56.19 | $56.33 | $52.54 | 26,101 |
2018-05-24 | $56.49 | $56.49 | $56.20 | $56.44 | $52.65 | 23,629 |
2018-05-23 | $56.36 | $56.47 | $56.21 | $56.47 | $52.67 | 22,192 |
2018-05-22 | $56.94 | $56.94 | $56.55 | $56.57 | $52.77 | 9,274 |
2018-05-21 | $56.60 | $56.69 | $56.50 | $56.57 | $52.77 | 22,820 |
2018-05-18 | $56.32 | $56.32 | $56.23 | $56.24 | $52.46 | 2,326 |
2018-05-17 | $56.26 | $56.41 | $56.26 | $56.31 | $52.52 | 6,683 |
2018-05-16 | $55.84 | $56.33 | $55.84 | $56.25 | $52.47 | 4,588 |
2018-05-15 | $56.07 | $56.07 | $55.81 | $55.91 | $52.15 | 7,335 |
2018-05-14 | $56.40 | $56.48 | $56.18 | $56.18 | $52.40 | 31,628 |
2018-05-11 | $56.32 | $56.32 | $56.15 | $56.27 | $52.49 | 4,215 |
2018-05-10 | $55.90 | $56.25 | $55.90 | $56.19 | $52.41 | 5,838 |
2018-05-09 | $55.34 | $55.79 | $55.34 | $55.70 | $51.96 | 11,837 |
2018-05-08 | $55.33 | $55.36 | $55.09 | $55.31 | $51.59 | 16,472 |
2018-05-07 | $55.23 | $55.51 | $55.23 | $55.33 | $51.61 | 25,969 |
2018-05-04 | $54.55 | $55.37 | $54.55 | $55.11 | $51.41 | 8,839 |
2018-05-03 | $54.47 | $54.65 | $54.02 | $54.53 | $50.86 | 10,292 |
2018-05-02 | $54.99 | $55.16 | $54.82 | $54.84 | $51.15 | 13,170 |
2018-05-01 | $55.17 | $55.17 | $54.64 | $55.09 | $51.39 | 14,924 |
2018-04-30 | $55.69 | $55.72 | $55.18 | $55.25 | $51.54 | 223,465 |
2018-04-27 | $55.51 | $55.63 | $55.45 | $55.58 | $51.84 | 4,494 |
2018-04-26 | $55.15 | $55.58 | $55.15 | $55.49 | $51.76 | 21,524 |
2018-04-25 | $54.77 | $55.18 | $54.73 | $55.05 | $51.35 | 31,749 |
2018-04-24 | $55.72 | $55.77 | $54.74 | $54.92 | $51.23 | 30,604 |
2018-04-23 | $55.61 | $55.70 | $55.53 | $55.55 | $51.82 | 25,203 |
2018-04-20 | $55.96 | $55.96 | $55.36 | $55.47 | $51.74 | 10,811 |
2018-04-19 | $56.09 | $56.11 | $55.71 | $55.82 | $52.07 | 9,034 |
2018-04-18 | $56.20 | $56.45 | $56.20 | $56.34 | $52.55 | 7,994 |
2018-04-17 | $55.97 | $56.15 | $55.95 | $56.07 | $52.30 | 16,124 |
2018-04-16 | $55.29 | $55.69 | $55.29 | $55.59 | $51.85 | 22,960 |
2018-04-13 | $55.05 | $55.17 | $54.89 | $55.05 | $51.35 | 22,808 |
2018-04-12 | $55.13 | $55.38 | $55.13 | $55.24 | $51.53 | 8,160 |
2018-04-11 | $54.76 | $55.18 | $54.76 | $54.89 | $51.20 | 11,038 |
2018-04-10 | $54.87 | $55.24 | $54.87 | $55.24 | $51.53 | 10,287 |
2018-04-09 | $54.42 | $55.00 | $54.41 | $54.59 | $50.92 | 12,103 |
2018-04-06 | $54.65 | $54.76 | $54.00 | $54.18 | $50.54 | 2,541 |
2018-04-05 | $55.27 | $55.47 | $55.22 | $55.42 | $51.69 | 7,853 |
2018-04-04 | $53.60 | $55.02 | $53.60 | $55.01 | $51.31 | 10,529 |
2018-04-03 | $54.06 | $54.48 | $53.96 | $54.33 | $50.68 | 9,106 |
2018-04-02 | $55.30 | $55.30 | $53.41 | $53.84 | $50.22 | 60,560 |
2018-03-29 | $54.49 | $55.29 | $54.49 | $55.09 | $51.39 | 49,330 |
2018-03-28 | $54.50 | $54.55 | $54.28 | $54.28 | $50.63 | 4,657 |
2018-03-27 | $55.11 | $55.38 | $54.41 | $54.41 | $50.75 | 5,566 |
2018-03-26 | $54.53 | $55.12 | $54.28 | $55.10 | $51.40 | 16,722 |
2018-03-23 | $54.97 | $55.07 | $53.98 | $54.00 | $50.37 | 37,588 |
2018-03-22 | $55.96 | $55.97 | $54.95 | $54.95 | $51.26 | 22,232 |
2018-03-21 | $56.38 | $56.77 | $56.38 | $56.41 | $52.43 | 10,592 |
2018-03-20 | $56.31 | $56.45 | $56.31 | $56.34 | $52.37 | 6,174 |
2018-03-19 | $56.74 | $56.76 | $56.08 | $56.29 | $52.32 | 7,812 |
2018-03-16 | $57.05 | $57.05 | $56.94 | $57.00 | $52.98 | 1,516 |
2018-03-15 | $56.87 | $56.87 | $56.63 | $56.75 | $52.75 | 5,855 |
2018-03-14 | $57.19 | $57.24 | $56.75 | $56.80 | $52.80 | 10,508 |
2018-03-13 | $57.49 | $57.65 | $57.03 | $57.03 | $53.01 | 5,546 |
2018-03-12 | $57.58 | $57.72 | $57.30 | $57.38 | $53.33 | 19,598 |
2018-03-09 | $56.80 | $57.39 | $56.73 | $57.39 | $53.34 | 4,239 |
2018-03-08 | $56.32 | $56.55 | $56.25 | $56.36 | $52.39 | 8,092 |
2018-03-07 | $56.34 | $56.44 | $56.08 | $56.41 | $52.43 | 4,872 |
2018-03-06 | $56.15 | $56.35 | $55.97 | $56.35 | $52.38 | 12,822 |
2018-03-05 | $55.29 | $56.12 | $55.25 | $56.11 | $52.15 | 8,469 |
2018-03-02 | $54.54 | $55.40 | $54.54 | $55.37 | $51.47 | 5,516 |
2018-03-01 | $55.42 | $55.66 | $54.75 | $55.03 | $51.15 | 9,576 |
2018-02-28 | $56.36 | $56.36 | $55.39 | $55.39 | $51.49 | 26,225 |
2018-02-27 | $56.99 | $57.04 | $56.18 | $56.18 | $52.22 | 5,133 |
2018-02-26 | $56.62 | $56.84 | $56.37 | $56.80 | $52.80 | 28,851 |
2018-02-23 | $55.82 | $56.41 | $55.75 | $56.41 | $52.43 | 25,669 |
2018-02-22 | $55.95 | $56.11 | $55.89 | $56.11 | $52.16 | 2,639 |
2018-02-21 | $56.00 | $56.52 | $55.96 | $56.01 | $52.06 | 132,921 |
2018-02-20 | $56.09 | $56.44 | $55.89 | $56.00 | $52.05 | 78,827 |
2018-02-16 | $56.19 | $56.64 | $56.18 | $56.39 | $52.41 | 6,759 |
2018-02-15 | $55.96 | $56.17 | $55.86 | $56.13 | $52.17 | 5,155 |
2018-02-14 | $54.78 | $55.76 | $54.78 | $55.76 | $51.83 | 26,657 |
2018-02-13 | $54.45 | $54.92 | $54.45 | $54.85 | $50.98 | 7,236 |
2018-02-12 | $54.46 | $54.97 | $54.12 | $54.69 | $50.83 | 12,557 |
2018-02-09 | $53.82 | $54.31 | $52.48 | $54.11 | $50.30 | 37,510 |
2018-02-08 | $55.36 | $55.36 | $53.58 | $53.58 | $49.80 | 13,177 |
2018-02-07 | $55.17 | $56.00 | $55.17 | $55.28 | $51.38 | 34,149 |
2018-02-06 | $53.93 | $55.41 | $53.40 | $55.37 | $51.47 | 61,586 |
2018-02-05 | $56.21 | $56.76 | $54.82 | $54.93 | $51.06 | 35,761 |
2018-02-02 | $57.54 | $57.54 | $56.77 | $56.77 | $52.77 | 6,902 |
2018-02-01 | $57.61 | $58.06 | $57.61 | $57.92 | $53.84 | 9,365 |
2018-01-31 | $58.12 | $58.18 | $57.74 | $57.95 | $53.86 | 8,192 |
2018-01-30 | $58.15 | $58.21 | $57.88 | $58.04 | $53.95 | 12,127 |
2018-01-29 | $58.82 | $59.06 | $58.64 | $58.67 | $54.53 | 48,854 |
2018-01-26 | $58.72 | $58.99 | $58.67 | $58.99 | $54.83 | 11,273 |
2018-01-25 | $58.60 | $58.95 | $58.42 | $58.43 | $54.31 | 5,957 |
2018-01-24 | $58.79 | $58.81 | $58.41 | $58.55 | $54.42 | 11,961 |
2018-01-23 | $58.38 | $58.57 | $58.38 | $58.56 | $54.43 | 3,021 |
2018-01-22 | $58.13 | $58.36 | $58.06 | $58.35 | $54.24 | 75,713 |
2018-01-19 | $57.76 | $57.97 | $57.68 | $57.97 | $53.88 | 15,765 |
2018-01-18 | $57.71 | $57.73 | $57.50 | $57.56 | $53.50 | 31,415 |
2018-01-17 | $57.48 | $57.79 | $57.32 | $57.64 | $53.58 | 35,205 |
2018-01-16 | $58.11 | $58.11 | $57.19 | $57.19 | $53.16 | 37,570 |
2018-01-12 | $57.40 | $57.61 | $57.36 | $57.59 | $53.53 | 42,829 |
2018-01-11 | $56.95 | $57.27 | $56.91 | $57.27 | $53.23 | 6,463 |
2018-01-10 | $56.66 | $56.81 | $56.58 | $56.76 | $52.76 | 41,573 |
2018-01-09 | $56.91 | $57.07 | $56.83 | $56.89 | $52.88 | 7,999 |
2018-01-08 | $56.80 | $56.85 | $56.59 | $56.84 | $52.83 | 11,323 |
2018-01-05 | $56.68 | $56.68 | $56.45 | $56.57 | $52.58 | 7,396 |
2018-01-04 | $56.33 | $56.44 | $56.30 | $56.41 | $52.43 | 6,668 |
2018-01-03 | $55.87 | $56.23 | $55.87 | $56.21 | $52.25 | 13,572 |
2018-01-02 | $55.69 | $55.83 | $55.69 | $55.83 | $51.89 | 13,877 |
2017-12-29 | $55.79 | $55.83 | $55.44 | $55.44 | $51.53 | 12,302 |
2017-12-28 | $55.71 | $55.80 | $55.54 | $55.80 | $51.87 | 63,668 |
2017-12-27 | $55.61 | $55.66 | $55.55 | $55.59 | $51.67 | 6,972 |
2017-12-26 | $55.49 | $55.64 | $55.49 | $55.58 | $51.66 | 25,421 |
2017-12-22 | $55.47 | $55.54 | $55.39 | $55.54 | $51.62 | 3,466 |
2017-12-21 | $55.38 | $55.57 | $55.38 | $55.50 | $51.59 | 5,091 |
2017-12-20 | $55.91 | $55.91 | $55.58 | $55.62 | $51.47 | 10,053 |
2017-12-19 | $55.75 | $55.75 | $55.62 | $55.67 | $51.52 | 3,099 |
2017-12-18 | $55.56 | $55.80 | $55.56 | $55.75 | $51.59 | 8,075 |
2017-12-15 | $55.30 | $55.47 | $55.30 | $55.44 | $51.30 | 2,688 |
2017-12-14 | $55.14 | $55.33 | $54.87 | $54.89 | $50.79 | 198,208 |
2017-12-13 | $55.11 | $55.37 | $55.11 | $55.17 | $51.05 | 32,494 |
2017-12-12 | $55.34 | $55.34 | $55.21 | $55.24 | $51.12 | 4,714 |
2017-12-11 | $55.55 | $55.55 | $55.13 | $55.14 | $51.03 | 21,011 |
2017-12-08 | $54.98 | $55.11 | $54.98 | $55.09 | $50.98 | 5,238 |
2017-12-07 | $54.44 | $54.81 | $54.44 | $54.76 | $50.67 | 3,545 |
2017-12-06 | $54.59 | $54.63 | $54.52 | $54.53 | $50.46 | 15,083 |
2017-12-05 | $54.89 | $54.99 | $54.68 | $54.68 | $50.60 | 21,933 |
2017-12-04 | $55.27 | $55.45 | $55.21 | $55.21 | $51.09 | 6,365 |
2017-12-01 | $54.97 | $55.10 | $54.57 | $54.98 | $50.88 | 5,099 |
2017-11-30 | $54.97 | $55.24 | $54.97 | $55.03 | $50.92 | 3,006 |
2017-11-29 | $54.46 | $54.79 | $54.46 | $54.70 | $50.62 | 4,603 |
2017-11-28 | $53.93 | $54.50 | $53.93 | $54.50 | $50.43 | 6,590 |
2017-11-27 | $54.12 | $54.12 | $53.92 | $53.94 | $49.91 | 15,850 |
2017-11-24 | $54.17 | $54.17 | $53.97 | $54.00 | $49.97 | 1,965 |
2017-11-22 | $54.00 | $54.00 | $53.91 | $53.94 | $49.92 | 5,924 |
2017-11-21 | $53.93 | $53.93 | $53.88 | $53.92 | $49.90 | 1,123 |
2017-11-20 | $53.69 | $53.73 | $53.58 | $53.66 | $49.66 | 16,786 |
2017-11-17 | $53.55 | $53.61 | $53.55 | $53.60 | $49.60 | 1,748 |
2017-11-16 | $53.45 | $53.55 | $53.45 | $53.48 | $49.49 | 4,516 |
2017-11-15 | $52.89 | $53.12 | $52.88 | $53.01 | $49.05 | 8,481 |
2017-11-14 | $52.98 | $53.26 | $52.98 | $53.25 | $49.28 | 7,040 |
2017-11-13 | $52.92 | $53.30 | $52.92 | $53.25 | $49.28 | 7,908 |
2017-11-10 | $53.12 | $53.26 | $53.12 | $53.25 | $49.28 | 3,213 |
2017-11-09 | $53.13 | $53.20 | $52.90 | $53.20 | $49.23 | 1,452 |
2017-11-08 | $53.23 | $53.39 | $53.23 | $53.35 | $49.37 | 2,529 |
2017-11-07 | $53.37 | $53.37 | $53.21 | $53.24 | $49.27 | 4,938 |
2017-11-06 | $53.28 | $53.46 | $53.28 | $53.44 | $49.45 | 19,114 |
2017-11-03 | $52.95 | $53.20 | $52.95 | $53.20 | $49.23 | 4,406 |
2017-11-02 | $53.14 | $53.14 | $52.91 | $53.10 | $49.14 | 1,845 |
2017-11-01 | $53.40 | $53.40 | $53.02 | $53.12 | $49.16 | 6,226 |
2017-10-31 | $52.88 | $53.12 | $52.88 | $53.05 | $49.09 | 6,487 |
2017-10-30 | $53.04 | $53.12 | $52.89 | $52.92 | $48.97 | 6,708 |
2017-10-27 | $52.91 | $53.20 | $52.91 | $53.16 | $49.19 | 1,728 |
2017-10-26 | $53.06 | $53.16 | $52.97 | $53.12 | $49.16 | 2,317 |
2017-10-25 | $53.16 | $53.16 | $52.71 | $52.92 | $48.97 | 12,943 |
2017-10-24 | $53.27 | $53.36 | $53.27 | $53.28 | $49.30 | 1,634 |
2017-10-23 | $53.46 | $53.46 | $53.22 | $53.22 | $49.25 | 6,141 |
2017-10-20 | $53.32 | $53.43 | $53.30 | $53.41 | $49.42 | 3,471 |
2017-10-19 | $52.85 | $53.06 | $52.72 | $53.05 | $49.09 | 3,092 |
2017-10-18 | $53.02 | $53.06 | $53.01 | $53.05 | $49.09 | 4,378 |
2017-10-17 | $53.10 | $53.10 | $52.88 | $52.93 | $48.98 | 4,631 |
2017-10-16 | $52.94 | $53.03 | $52.90 | $52.97 | $49.02 | 7,776 |
2017-10-13 | $52.98 | $53.10 | $52.96 | $52.96 | $49.01 | 2,288 |
2017-10-12 | $52.98 | $52.98 | $52.85 | $52.90 | $48.95 | 10,577 |
2017-10-11 | $52.86 | $52.92 | $52.86 | $52.92 | $48.97 | 857 |
2017-10-10 | $52.97 | $52.97 | $52.91 | $52.91 | $48.96 | 1,122 |
2017-10-09 | $52.86 | $52.90 | $52.78 | $52.78 | $48.84 | 3,903 |
2017-10-06 | $52.87 | $53.02 | $52.87 | $52.97 | $49.02 | 7,892 |
2017-10-05 | $52.87 | $53.11 | $52.87 | $53.09 | $49.13 | 4,001 |
2017-10-04 | $52.81 | $52.91 | $52.81 | $52.91 | $48.96 | 1,133 |
2017-10-03 | $52.71 | $52.80 | $52.65 | $52.79 | $48.85 | 6,336 |
2017-10-02 | $52.46 | $52.68 | $52.46 | $52.68 | $48.75 | 6,982 |
2017-09-29 | $52.36 | $52.47 | $52.30 | $52.47 | $48.55 | 10,746 |
2017-09-28 | $52.19 | $52.25 | $52.12 | $52.25 | $48.35 | 53,951 |
2017-09-27 | $52.14 | $52.31 | $52.07 | $52.27 | $48.37 | 81,792 |
2017-09-26 | $51.84 | $52.12 | $51.84 | $52.05 | $48.17 | 28,125 |
2017-09-25 | $52.30 | $52.30 | $52.05 | $52.21 | $48.11 | 110,416 |
2017-09-22 | $52.11 | $52.24 | $52.10 | $52.24 | $48.14 | 33,583 |
2017-09-21 | $52.22 | $52.22 | $52.06 | $52.10 | $48.01 | 184,407 |
2017-09-20 | $52.17 | $52.21 | $52.08 | $52.19 | $48.09 | 46,316 |
2017-09-19 | $52.11 | $52.20 | $52.09 | $52.15 | $48.05 | 3,374 |
2017-09-18 | $52.21 | $52.26 | $52.13 | $52.19 | $48.09 | 8,454 |
2017-09-15 | $51.93 | $52.08 | $51.93 | $52.08 | $47.99 | 3,758 |
2017-09-14 | $51.92 | $52.01 | $51.92 | $52.00 | $47.92 | 11,335 |
2017-09-13 | $51.78 | $52.02 | $51.78 | $52.00 | $47.92 | 3,312 |
2017-09-12 | $51.95 | $51.95 | $51.91 | $51.91 | $47.84 | 662 |
2017-09-11 | $51.54 | $51.78 | $51.54 | $51.73 | $47.67 | 4,770 |
2017-09-08 | $51.15 | $51.26 | $51.13 | $51.19 | $47.17 | 9,545 |
2017-09-07 | $51.21 | $51.21 | $51.07 | $51.16 | $47.14 | 12,614 |
2017-09-06 | $51.27 | $51.31 | $51.16 | $51.23 | $47.21 | 29,304 |
2017-09-05 | $51.42 | $51.42 | $50.94 | $51.00 | $47.00 | 14,466 |
2017-09-01 | $51.52 | $51.57 | $51.45 | $51.54 | $47.50 | 130,326 |
2017-08-31 | $51.20 | $51.38 | $51.10 | $51.29 | $47.26 | 49,348 |
2017-08-30 | $50.86 | $50.98 | $50.86 | $50.98 | $46.98 | 2,610 |
2017-08-29 | $50.67 | $50.78 | $50.50 | $50.71 | $46.73 | 10,819 |
2017-08-28 | $51.12 | $51.12 | $50.66 | $50.75 | $46.77 | 12,918 |
2017-08-25 | $50.82 | $50.96 | $50.80 | $50.83 | $46.84 | 13,628 |
2017-08-24 | $50.67 | $50.78 | $50.62 | $50.64 | $46.67 | 5,850 |
2017-08-23 | $50.70 | $50.72 | $50.67 | $50.67 | $46.69 | 11,888 |
2017-08-22 | $50.34 | $50.77 | $50.33 | $50.77 | $46.79 | 7,755 |
2017-08-21 | $50.21 | $50.30 | $50.11 | $50.29 | $46.34 | 10,820 |
2017-08-18 | $50.22 | $50.40 | $50.16 | $50.25 | $46.31 | 13,055 |
2017-08-17 | $51.05 | $51.05 | $50.57 | $50.57 | $46.60 | 5,847 |
2017-08-16 | $51.11 | $51.21 | $51.08 | $51.08 | $47.07 | 2,539 |
2017-08-15 | $50.98 | $51.00 | $50.92 | $50.98 | $46.98 | 4,477 |
2017-08-14 | $51.20 | $51.20 | $51.05 | $51.12 | $47.11 | 3,248 |
2017-08-11 | $50.50 | $50.75 | $50.50 | $50.70 | $46.72 | 5,694 |
2017-08-10 | $50.91 | $50.99 | $50.55 | $50.56 | $46.59 | 3,147 |
2017-08-09 | $51.24 | $51.32 | $51.16 | $51.30 | $47.27 | 6,728 |
2017-08-08 | $51.65 | $51.79 | $51.48 | $51.48 | $47.44 | 1,780 |
2017-08-07 | $51.60 | $51.68 | $51.53 | $51.62 | $47.57 | 20,871 |
2017-08-04 | $51.48 | $51.64 | $51.48 | $51.57 | $47.52 | 12,956 |
2017-08-03 | $51.50 | $51.52 | $51.47 | $51.48 | $47.44 | 1,247 |
2017-08-02 | $51.49 | $51.58 | $51.45 | $51.54 | $47.50 | 4,103 |
2017-08-01 | $51.71 | $51.77 | $51.63 | $51.74 | $47.68 | 4,672 |
2017-07-31 | $52.08 | $52.08 | $51.61 | $51.71 | $47.65 | 10,073 |
2017-07-28 | $51.69 | $51.77 | $51.66 | $51.77 | $47.71 | 17,435 |
2017-07-27 | $52.13 | $52.13 | $51.50 | $51.74 | $47.68 | 15,863 |
2017-07-26 | $51.95 | $51.98 | $51.85 | $51.87 | $47.80 | 23,231 |
2017-07-25 | $52.26 | $52.26 | $51.88 | $52.01 | $47.93 | 11,931 |
2017-07-24 | $51.72 | $51.82 | $51.72 | $51.80 | $47.73 | 55,187 |
2017-07-21 | $51.90 | $51.90 | $51.74 | $51.80 | $47.73 | 8,221 |
2017-07-20 | $51.84 | $51.90 | $51.81 | $51.83 | $47.76 | 4,675 |
2017-07-19 | $51.66 | $51.83 | $51.62 | $51.83 | $47.76 | 60,635 |
2017-07-18 | $51.47 | $51.52 | $51.42 | $51.52 | $47.48 | 7,465 |
2017-07-17 | $51.50 | $51.66 | $51.47 | $51.61 | $47.56 | 4,937 |
2017-07-14 | $51.45 | $51.59 | $51.42 | $51.54 | $47.50 | 6,852 |
2017-07-13 | $51.43 | $51.43 | $51.26 | $51.33 | $47.30 | 1,306 |
2017-07-12 | $51.01 | $51.29 | $51.01 | $51.21 | $47.19 | 6,000 |
2017-07-11 | $50.87 | $50.87 | $50.74 | $50.86 | $46.87 | 4,946 |
2017-07-10 | $50.81 | $50.94 | $50.81 | $50.91 | $46.91 | 10,030 |
2017-07-07 | $50.51 | $50.89 | $50.51 | $50.88 | $46.89 | 4,639 |
2017-07-06 | $50.80 | $50.91 | $50.51 | $50.51 | $46.55 | 5,903 |
2017-07-05 | $51.24 | $51.24 | $50.97 | $51.10 | $47.09 | 4,661 |
2017-07-03 | $51.44 | $51.44 | $51.25 | $51.25 | $47.23 | 4,141 |
2017-06-30 | $51.17 | $51.17 | $50.86 | $50.97 | $46.97 | 6,020 |
2017-06-29 | $51.12 | $51.12 | $50.59 | $50.85 | $46.86 | 7,714 |
2017-06-28 | $50.92 | $51.29 | $50.92 | $51.23 | $47.21 | 13,948 |
2017-06-27 | $51.15 | $51.22 | $50.91 | $50.91 | $46.91 | 7,423 |
2017-06-26 | $51.30 | $51.46 | $51.30 | $51.40 | $47.17 | 11,866 |
2017-06-23 | $51.22 | $51.27 | $51.16 | $51.24 | $47.03 | 3,858 |
2017-06-22 | $51.26 | $51.26 | $51.02 | $51.14 | $46.93 | 8,157 |
2017-06-21 | $51.16 | $51.16 | $50.97 | $51.01 | $46.81 | 1,826 |
2017-06-20 | $51.34 | $51.38 | $51.11 | $51.13 | $46.92 | 8,746 |
2017-06-19 | $51.41 | $51.54 | $51.33 | $51.53 | $47.29 | 5,584 |
2017-06-16 | $51.16 | $51.16 | $51.03 | $51.11 | $46.91 | 3,411 |
2017-06-15 | $51.16 | $51.24 | $51.13 | $51.20 | $46.99 | 2,560 |
2017-06-14 | $51.34 | $51.35 | $51.19 | $51.19 | $46.98 | 3,810 |
2017-06-13 | $51.20 | $51.43 | $51.20 | $51.43 | $47.20 | 3,101 |
2017-06-12 | $50.93 | $51.12 | $50.93 | $51.12 | $46.92 | 4,763 |
2017-06-09 | $51.08 | $51.31 | $50.88 | $51.09 | $46.89 | 64,900 |
2017-06-08 | $50.85 | $51.02 | $50.81 | $50.98 | $46.79 | 19,517 |
2017-06-07 | $50.98 | $50.98 | $50.76 | $50.88 | $46.70 | 27,716 |
2017-06-06 | $50.83 | $50.99 | $50.83 | $50.86 | $46.68 | 6,094 |
2017-06-05 | $51.18 | $51.20 | $51.03 | $51.12 | $46.92 | 6,683 |
2017-06-02 | $51.21 | $51.27 | $51.08 | $51.23 | $47.02 | 6,807 |
2017-06-01 | $50.77 | $51.13 | $50.67 | $51.06 | $46.86 | 6,162 |
2017-05-31 | $50.43 | $50.48 | $50.36 | $50.48 | $46.32 | 2,460 |
2017-05-30 | $50.72 | $50.72 | $50.47 | $50.52 | $46.37 | 8,076 |
2017-05-26 | $50.60 | $50.64 | $50.52 | $50.59 | $46.43 | 23,134 |
2017-05-25 | $50.65 | $50.72 | $50.58 | $50.66 | $46.49 | 5,687 |
2017-05-24 | $50.34 | $50.43 | $50.29 | $50.43 | $46.29 | 8,384 |
2017-05-23 | $50.29 | $50.34 | $50.19 | $50.28 | $46.14 | 55,704 |
2017-05-22 | $49.97 | $50.25 | $49.97 | $50.22 | $46.09 | 7,568 |
2017-05-19 | $49.71 | $50.09 | $49.71 | $49.93 | $45.82 | 7,534 |
2017-05-18 | $49.32 | $49.72 | $49.32 | $49.60 | $45.52 | 10,536 |
2017-05-17 | $50.13 | $50.13 | $49.44 | $49.48 | $45.41 | 11,076 |
2017-05-16 | $50.56 | $50.56 | $50.19 | $50.26 | $46.13 | 6,584 |
2017-05-15 | $50.40 | $50.44 | $50.35 | $50.40 | $46.25 | 8,425 |
2017-05-12 | $50.11 | $50.12 | $49.99 | $50.01 | $45.90 | 5,192 |
2017-05-11 | $50.45 | $50.45 | $49.98 | $50.26 | $46.13 | 22,462 |
2017-05-10 | $50.33 | $50.47 | $50.33 | $50.43 | $46.28 | 5,972 |
2017-05-09 | $50.35 | $50.35 | $50.29 | $50.32 | $46.18 | 946 |
2017-05-08 | $50.39 | $50.39 | $50.22 | $50.30 | $46.16 | 3,644 |
2017-05-05 | $50.17 | $50.40 | $50.16 | $50.40 | $46.26 | 4,441 |
2017-05-04 | $50.30 | $50.30 | $49.85 | $50.05 | $45.93 | 7,512 |
2017-05-03 | $50.16 | $50.16 | $49.95 | $50.07 | $45.95 | 9,526 |
2017-05-02 | $50.18 | $50.25 | $50.16 | $50.22 | $46.08 | 4,796 |
2017-05-01 | $50.19 | $50.35 | $50.19 | $50.28 | $46.14 | 32,982 |
2017-04-28 | $50.34 | $50.34 | $50.13 | $50.23 | $46.10 | 18,846 |
2017-04-27 | $50.42 | $50.50 | $50.29 | $50.43 | $46.28 | 2,949 |
2017-04-26 | $50.39 | $50.63 | $50.39 | $50.41 | $46.26 | 7,500 |
2017-04-25 | $50.34 | $50.43 | $50.30 | $50.41 | $46.26 | 220,920 |
2017-04-24 | $50.08 | $50.14 | $50.01 | $50.13 | $46.01 | 4,593 |
2017-04-21 | $49.76 | $49.76 | $49.53 | $49.66 | $45.58 | 4,119 |
2017-04-20 | $49.69 | $49.83 | $49.69 | $49.76 | $45.67 | 2,609 |
2017-04-19 | $49.66 | $49.66 | $49.32 | $49.38 | $45.32 | 8,708 |
2017-04-18 | $49.44 | $49.44 | $49.25 | $49.39 | $45.33 | 12,566 |
2017-04-17 | $49.05 | $49.37 | $49.05 | $49.31 | $45.25 | 6,327 |
2017-04-13 | $49.22 | $49.47 | $49.11 | $49.13 | $45.09 | 5,667 |
2017-04-12 | $49.58 | $49.63 | $49.41 | $49.43 | $45.36 | 2,931 |
2017-04-11 | $49.41 | $49.73 | $49.31 | $49.73 | $45.64 | 6,090 |
2017-04-10 | $49.59 | $49.85 | $49.59 | $49.71 | $45.62 | 7,505 |
2017-04-07 | $49.74 | $49.74 | $49.54 | $49.59 | $45.51 | 8,315 |
2017-04-06 | $49.25 | $49.73 | $49.25 | $49.62 | $45.54 | 4,375 |
2017-04-05 | $49.55 | $49.93 | $49.40 | $49.40 | $45.34 | 5,207 |
2017-04-04 | $49.50 | $49.61 | $49.46 | $49.57 | $45.49 | 41,724 |
2017-04-03 | $49.92 | $49.92 | $49.32 | $49.65 | $45.57 | 7,950 |
2017-03-31 | $49.84 | $49.92 | $49.83 | $49.84 | $45.74 | 6,891 |
2017-03-30 | $49.64 | $49.93 | $49.64 | $49.91 | $45.80 | 33,704 |
2017-03-29 | $49.40 | $49.81 | $49.40 | $49.81 | $45.71 | 5,666 |
2017-03-28 | $49.00 | $49.65 | $49.00 | $49.62 | $45.54 | 10,334 |
2017-03-27 | $48.89 | $49.27 | $48.72 | $49.27 | $45.22 | 7,146 |
2017-03-24 | $49.24 | $49.50 | $49.10 | $49.24 | $45.19 | 6,191 |
2017-03-23 | $49.31 | $49.72 | $49.31 | $49.50 | $45.28 | 20,498 |
2017-03-22 | $49.23 | $49.40 | $49.14 | $49.39 | $45.18 | 8,032 |
2017-03-21 | $50.02 | $50.02 | $49.38 | $49.43 | $45.22 | 7,294 |
2017-03-20 | $50.06 | $50.12 | $49.95 | $50.05 | $45.79 | 11,046 |
2017-03-17 | $50.28 | $50.40 | $50.15 | $50.20 | $45.92 | 6,220 |
2017-03-16 | $50.20 | $50.34 | $50.11 | $50.17 | $45.89 | 153,689 |
2017-03-15 | $49.90 | $50.45 | $49.90 | $50.37 | $46.08 | 11,438 |
2017-03-14 | $49.75 | $49.80 | $49.54 | $49.80 | $45.55 | 5,711 |
2017-03-13 | $50.11 | $50.11 | $49.85 | $49.94 | $45.68 | 2,604 |
2017-03-10 | $49.93 | $50.00 | $49.59 | $49.59 | $45.37 | 3,075 |
2017-03-09 | $49.83 | $49.83 | $49.48 | $49.56 | $45.34 | 2,171 |
2017-03-08 | $49.97 | $49.97 | $49.62 | $49.63 | $45.40 | 6,415 |
2017-03-07 | $50.29 | $50.29 | $49.76 | $49.76 | $45.52 | 50,441 |
2017-03-06 | $50.18 | $50.18 | $49.92 | $50.12 | $45.85 | 11,159 |
2017-03-03 | $50.45 | $50.45 | $50.14 | $50.20 | $45.92 | 3,987 |
2017-03-02 | $50.66 | $50.66 | $50.35 | $50.35 | $46.06 | 4,169 |
2017-03-01 | $50.50 | $50.75 | $50.40 | $50.73 | $46.41 | 4,482 |
2017-02-28 | $50.09 | $50.19 | $49.93 | $50.07 | $45.80 | 7,630 |
2017-02-27 | $50.28 | $50.35 | $50.14 | $50.24 | $45.96 | 5,893 |
2017-02-24 | $49.90 | $50.18 | $49.90 | $50.18 | $45.90 | 23,864 |
2017-02-23 | $50.30 | $50.30 | $49.93 | $50.06 | $45.79 | 15,352 |
2017-02-22 | $50.22 | $50.25 | $50.13 | $50.21 | $45.93 | 11,336 |
2017-02-21 | $50.22 | $50.36 | $50.02 | $50.30 | $46.01 | 14,775 |
2017-02-17 | $49.75 | $49.93 | $49.71 | $49.93 | $45.68 | 6,281 |
2017-02-16 | $50.08 | $50.09 | $49.71 | $49.77 | $45.53 | 12,692 |
2017-02-15 | $49.74 | $50.03 | $49.68 | $49.99 | $45.73 | 8,280 |
2017-02-14 | $49.60 | $49.75 | $49.46 | $49.73 | $45.49 | 50,357 |
2017-02-13 | $49.52 | $49.64 | $49.50 | $49.53 | $45.31 | 20,728 |
2017-02-10 | $49.35 | $49.42 | $49.22 | $49.35 | $45.14 | 60,662 |
2017-02-09 | $48.95 | $49.22 | $48.86 | $49.19 | $45.00 | 294,248 |
2017-02-08 | $48.74 | $48.86 | $48.59 | $48.74 | $44.59 | 81,767 |
2017-02-07 | $49.05 | $49.05 | $48.66 | $48.69 | $44.54 | 16,465 |
2017-02-06 | $49.00 | $49.00 | $48.70 | $48.82 | $44.66 | 6,539 |
2017-02-03 | $48.88 | $48.95 | $48.74 | $48.93 | $44.76 | 15,662 |
2017-02-02 | $48.65 | $48.65 | $48.40 | $48.57 | $44.43 | 8,304 |
2017-02-01 | $48.71 | $48.71 | $48.22 | $48.46 | $44.33 | 46,927 |
2017-01-31 | $48.18 | $48.55 | $48.14 | $48.55 | $44.41 | 8,300 |
2017-01-30 | $48.69 | $48.69 | $48.09 | $48.45 | $44.32 | 7,238 |
2017-01-27 | $48.67 | $48.86 | $48.60 | $48.60 | $44.46 | 11,663 |
2017-01-26 | $48.93 | $48.93 | $48.76 | $48.82 | $44.66 | 26,524 |
2017-01-25 | $48.93 | $48.98 | $48.79 | $48.98 | $44.81 | 12,487 |
2017-01-24 | $48.38 | $48.63 | $48.24 | $48.54 | $44.40 | 14,733 |
2017-01-23 | $48.21 | $48.23 | $47.90 | $48.14 | $44.04 | 15,756 |
2017-01-20 | $48.41 | $48.41 | $48.07 | $48.12 | $44.02 | 45,889 |
2017-01-19 | $48.45 | $48.45 | $48.00 | $48.06 | $43.96 | 4,874 |
2017-01-18 | $48.20 | $48.35 | $48.12 | $48.35 | $44.23 | 5,417 |
2017-01-17 | $48.03 | $48.34 | $48.03 | $48.12 | $44.02 | 12,421 |
2017-01-13 | $48.23 | $48.37 | $48.22 | $48.25 | $44.14 | 11,007 |
2017-01-12 | $48.17 | $48.20 | $47.76 | $48.18 | $44.07 | 12,978 |
2017-01-11 | $48.13 | $48.24 | $47.97 | $48.21 | $44.10 | 10,403 |
2017-01-10 | $48.28 | $48.28 | $48.04 | $48.09 | $43.99 | 15,981 |
2017-01-09 | $48.38 | $48.38 | $48.01 | $48.01 | $43.92 | 10,446 |
2017-01-06 | $48.18 | $48.40 | $48.10 | $48.33 | $44.21 | 20,149 |
2017-01-05 | $48.33 | $48.33 | $47.94 | $48.23 | $44.12 | 15,166 |
2017-01-04 | $47.96 | $48.32 | $47.96 | $48.29 | $44.18 | 9,648 |
2017-01-03 | $47.82 | $47.92 | $47.45 | $47.72 | $43.65 | 12,493 |
2016-12-30 | $47.71 | $47.71 | $47.23 | $47.33 | $43.30 | 8,550 |
2016-12-29 | $47.70 | $47.70 | $47.35 | $47.55 | $43.50 | 7,351 |
2016-12-28 | $48.17 | $48.17 | $47.46 | $47.53 | $43.48 | 16,787 |
2016-12-27 | $48.04 | $48.04 | $47.85 | $47.95 | $43.86 | 6,270 |
2016-12-23 | $47.90 | $47.90 | $47.73 | $47.85 | $43.77 | 14,946 |
2016-12-22 | $47.96 | $47.96 | $47.55 | $47.74 | $43.67 | 12,873 |
2016-12-21 | $48.34 | $48.34 | $48.15 | $48.15 | $43.82 | 11,807 |
2016-12-20 | $48.28 | $48.32 | $48.14 | $48.19 | $43.86 | 8,653 |
2016-12-19 | $48.27 | $48.27 | $47.98 | $48.02 | $43.71 | 5,536 |
2016-12-16 | $48.29 | $48.29 | $47.94 | $47.94 | $43.63 | 12,263 |
2016-12-15 | $47.77 | $48.32 | $47.77 | $48.13 | $43.81 | 16,573 |
2016-12-14 | $48.45 | $48.46 | $47.93 | $47.97 | $43.66 | 6,767 |
2016-12-13 | $48.41 | $48.54 | $48.29 | $48.43 | $44.08 | 15,931 |
2016-12-12 | $48.45 | $48.51 | $48.16 | $48.23 | $43.90 | 16,263 |
2016-12-09 | $48.64 | $48.64 | $48.26 | $48.45 | $44.10 | 24,969 |
2016-12-08 | $48.25 | $48.51 | $48.17 | $48.31 | $43.97 | 17,768 |
2016-12-07 | $47.59 | $48.22 | $47.54 | $48.19 | $43.86 | 12,995 |
2016-12-06 | $47.16 | $47.57 | $47.16 | $47.57 | $43.30 | 10,064 |
2016-12-05 | $47.28 | $47.34 | $47.21 | $47.32 | $43.07 | 4,641 |
2016-12-02 | $47.15 | $47.15 | $46.84 | $46.84 | $42.63 | 4,884 |
2016-12-01 | $47.19 | $47.32 | $46.76 | $46.89 | $42.68 | 31,164 |
2016-11-30 | $47.67 | $47.67 | $47.17 | $47.17 | $42.93 | 52,047 |
2016-11-29 | $47.09 | $47.31 | $46.97 | $47.18 | $42.94 | 28,979 |
2016-11-28 | $47.66 | $47.66 | $47.11 | $47.11 | $42.88 | 4,992 |
2016-11-25 | $47.45 | $47.48 | $47.39 | $47.48 | $43.21 | 1,579 |
2016-11-23 | $47.10 | $47.23 | $47.10 | $47.22 | $42.97 | 10,310 |
2016-11-22 | $47.14 | $47.24 | $46.97 | $47.19 | $42.95 | 9,629 |
2016-11-21 | $46.74 | $47.06 | $46.74 | $46.95 | $42.73 | 22,005 |
2016-11-18 | $46.79 | $46.79 | $46.68 | $46.73 | $42.53 | 3,297 |
2016-11-17 | $46.68 | $46.80 | $46.62 | $46.70 | $42.50 | 6,366 |
2016-11-16 | $46.70 | $46.70 | $46.40 | $46.49 | $42.31 | 18,867 |
2016-11-15 | $46.45 | $46.67 | $46.39 | $46.63 | $42.44 | 27,729 |
2016-11-14 | $46.21 | $46.32 | $46.14 | $46.25 | $42.09 | 5,505 |
2016-11-11 | $45.69 | $45.95 | $45.66 | $45.95 | $41.82 | 12,833 |
2016-11-10 | $45.92 | $46.10 | $45.82 | $45.87 | $41.75 | 3,775 |
2016-11-09 | $44.73 | $45.74 | $44.73 | $45.74 | $41.63 | 5,836 |
2016-11-08 | $44.80 | $45.28 | $44.80 | $45.13 | $41.07 | 6,160 |
2016-11-07 | $44.75 | $44.94 | $44.72 | $44.79 | $40.77 | 12,795 |
2016-11-04 | $43.89 | $44.34 | $43.88 | $43.93 | $39.98 | 31,957 |
2016-11-03 | $44.30 | $44.32 | $43.91 | $43.91 | $39.96 | 7,734 |
2016-11-02 | $44.46 | $44.47 | $44.10 | $44.24 | $40.26 | 138,412 |
2016-11-01 | $44.72 | $44.83 | $44.18 | $44.37 | $40.39 | 7,071 |
2016-10-31 | $45.05 | $45.05 | $44.76 | $44.83 | $40.80 | 2,689 |
2016-10-28 | $44.89 | $45.02 | $44.63 | $44.81 | $40.78 | 3,503 |
2016-10-27 | $44.85 | $44.85 | $44.69 | $44.70 | $40.68 | 5,236 |
2016-10-26 | $45.10 | $45.10 | $44.88 | $44.93 | $40.89 | 11,025 |
2016-10-25 | $45.55 | $45.55 | $45.07 | $45.08 | $41.03 | 4,403 |
2016-10-24 | $45.55 | $45.55 | $45.34 | $45.45 | $41.37 | 6,306 |
2016-10-21 | $45.00 | $45.19 | $44.96 | $45.14 | $41.09 | 3,170 |
2016-10-20 | $45.29 | $45.37 | $45.04 | $45.25 | $41.18 | 7,465 |
2016-10-19 | $45.09 | $45.31 | $45.08 | $45.31 | $41.24 | 964 |
2016-10-18 | $45.10 | $45.18 | $44.97 | $45.09 | $41.04 | 4,996 |
2016-10-17 | $44.96 | $45.02 | $44.77 | $44.77 | $40.75 | 2,854 |
2016-10-14 | $45.27 | $45.27 | $44.95 | $44.95 | $40.91 | 6,168 |
2016-10-13 | $44.70 | $45.02 | $44.57 | $44.92 | $40.88 | 2,661 |
2016-10-12 | $44.95 | $45.26 | $44.95 | $45.18 | $41.12 | 6,092 |
2016-10-11 | $45.81 | $45.81 | $44.94 | $44.94 | $40.90 | 9,781 |
2016-10-10 | $45.86 | $45.94 | $45.71 | $45.71 | $41.60 | 5,814 |
2016-10-07 | $45.79 | $45.79 | $45.36 | $45.58 | $41.48 | 3,868 |
2016-10-06 | $45.61 | $45.78 | $45.54 | $45.77 | $41.66 | 4,119 |
2016-10-05 | $45.84 | $45.88 | $45.75 | $45.81 | $41.69 | 4,317 |
2016-10-04 | $45.97 | $45.97 | $45.47 | $45.60 | $41.50 | 4,393 |
2016-10-03 | $45.78 | $45.84 | $45.78 | $45.84 | $41.72 | 803 |
2016-09-30 | $45.84 | $46.10 | $45.84 | $46.10 | $41.96 | 2,607 |
2016-09-29 | $46.03 | $46.09 | $45.69 | $45.69 | $41.58 | 2,071 |
2016-09-28 | $45.91 | $45.97 | $45.53 | $45.95 | $41.82 | 3,345 |
2016-09-27 | $45.64 | $45.76 | $45.55 | $45.71 | $41.60 | 3,661 |
2016-09-26 | $45.67 | $45.70 | $45.51 | $45.51 | $41.42 | 2,916 |
2016-09-23 | $46.23 | $46.23 | $46.11 | $46.17 | $41.86 | 1,618 |
2016-09-22 | $46.07 | $46.31 | $46.07 | $46.30 | $41.98 | 1,451 |
2016-09-21 | $45.59 | $45.82 | $45.39 | $45.80 | $41.53 | 5,159 |
2016-09-20 | $45.54 | $45.67 | $45.32 | $45.47 | $41.23 | 7,278 |
2016-09-19 | $45.60 | $45.60 | $45.43 | $45.50 | $41.25 | 1,256 |
2016-09-16 | $45.32 | $45.32 | $45.22 | $45.29 | $41.06 | 3,124 |
2016-09-15 | $44.97 | $44.97 | $44.97 | $44.97 | $40.78 | 431 |
2016-09-14 | $45.11 | $45.46 | $45.11 | $45.25 | $41.03 | 1,002 |
2016-09-13 | $45.39 | $45.39 | $44.95 | $45.10 | $40.90 | 13,795 |
2016-09-12 | $45.25 | $45.63 | $45.24 | $45.63 | $41.37 | 1,900 |
2016-09-09 | $45.98 | $45.98 | $45.40 | $45.40 | $41.16 | 3,350 |
2016-09-08 | $46.49 | $46.49 | $46.38 | $46.43 | $42.09 | 1,275 |
2016-09-07 | $46.23 | $46.59 | $46.23 | $46.59 | $42.24 | 3,178 |
2016-09-06 | $46.42 | $46.42 | $46.18 | $46.35 | $42.03 | 3,212 |
2016-09-02 | $46.35 | $46.35 | $46.20 | $46.20 | $41.89 | 2,490 |
2016-09-01 | $45.94 | $46.01 | $45.94 | $46.01 | $41.72 | 965 |
2016-08-31 | $46.11 | $46.13 | $45.90 | $46.13 | $41.83 | 1,700 |
2016-08-30 | $46.22 | $46.34 | $46.14 | $46.19 | $41.88 | 2,393 |
2016-08-29 | $46.37 | $46.40 | $46.23 | $46.23 | $41.92 | 9,279 |
2016-08-26 | $46.30 | $46.40 | $45.90 | $46.12 | $41.82 | 5,613 |
2016-08-25 | $46.17 | $46.24 | $46.10 | $46.12 | $41.82 | 1,116 |
2016-08-24 | $46.50 | $46.51 | $46.20 | $46.20 | $41.89 | 1,914 |
2016-08-23 | $46.59 | $46.62 | $46.53 | $46.53 | $42.19 | 1,983 |
2016-08-22 | $46.50 | $46.50 | $46.16 | $46.34 | $42.02 | 5,179 |
2016-08-19 | $46.20 | $46.20 | $46.20 | $46.20 | $41.89 | 214 |
2016-08-18 | $46.15 | $46.29 | $46.15 | $46.29 | $41.97 | 891 |
2016-08-17 | $46.26 | $46.26 | $45.83 | $46.13 | $41.83 | 2,456 |
2016-08-16 | $46.27 | $46.27 | $46.10 | $46.10 | $41.80 | 3,018 |
2016-08-15 | $46.14 | $46.46 | $46.14 | $46.40 | $42.07 | 4,590 |
2016-08-12 | $46.21 | $46.21 | $46.04 | $46.12 | $41.82 | 2,484 |
2016-08-11 | $46.09 | $46.18 | $46.09 | $46.18 | $41.87 | 1,851 |
2016-08-10 | $45.83 | $45.88 | $45.83 | $45.88 | $41.60 | 784 |
2016-08-09 | $46.11 | $46.11 | $45.99 | $46.02 | $41.73 | 5,201 |
2016-08-08 | $46.16 | $46.18 | $46.06 | $46.06 | $41.76 | 4,041 |
2016-08-05 | $45.62 | $45.62 | $45.62 | $45.62 | $41.36 | 157 |
2016-08-04 | $45.90 | $45.90 | $45.58 | $45.62 | $41.36 | 7,024 |
2016-08-03 | $45.43 | $45.66 | $45.43 | $45.62 | $41.36 | 26,689 |
2016-08-02 | $45.50 | $45.50 | $45.19 | $45.33 | $41.10 | 7,394 |
2016-08-01 | $45.85 | $45.88 | $45.83 | $45.88 | $41.60 | 1,135 |
2016-07-29 | $45.72 | $46.00 | $45.72 | $46.00 | $41.71 | 2,063 |
2016-07-28 | $45.76 | $45.92 | $45.70 | $45.92 | $41.64 | 2,550 |
2016-07-27 | $45.80 | $45.80 | $45.68 | $45.68 | $41.42 | 332,824 |
2016-07-26 | $45.86 | $45.94 | $45.77 | $45.77 | $41.50 | 1,829 |
2016-07-25 | $45.70 | $45.78 | $45.70 | $45.78 | $41.50 | 32,749 |
2016-07-22 | $45.75 | $45.90 | $45.74 | $45.90 | $41.62 | 1,427 |
2016-07-21 | $45.76 | $45.87 | $45.51 | $45.57 | $41.32 | 2,192 |
2016-07-20 | $45.76 | $45.76 | $45.70 | $45.70 | $41.44 | 511 |
2016-07-19 | $45.44 | $45.44 | $45.44 | $45.44 | $41.20 | 230 |
2016-07-18 | $45.34 | $45.34 | $45.34 | $45.34 | $41.11 | 1,322 |
2016-07-15 | $45.53 | $45.55 | $45.51 | $45.55 | $41.30 | 868 |
2016-07-14 | $45.48 | $45.63 | $45.38 | $45.46 | $41.22 | 3,370 |
2016-07-13 | $45.30 | $45.32 | $45.22 | $45.32 | $41.10 | 3,439 |
2016-07-12 | $45.05 | $45.46 | $45.05 | $45.46 | $41.22 | 1,451 |
2016-07-11 | $44.94 | $44.96 | $44.75 | $44.92 | $40.73 | 4,946 |
2016-07-08 | $44.35 | $44.71 | $44.35 | $44.71 | $40.54 | 7,231 |
2016-07-07 | $44.18 | $44.18 | $44.18 | $44.18 | $40.06 | 125 |
2016-07-06 | $43.34 | $43.73 | $43.34 | $43.73 | $39.65 | 797 |
2016-07-05 | $43.48 | $43.52 | $43.44 | $43.44 | $39.39 | 2,243 |
2016-07-01 | $44.28 | $44.28 | $44.00 | $44.00 | $39.90 | 2,158 |
2016-06-30 | $43.32 | $43.86 | $43.32 | $43.86 | $39.77 | 1,036 |
2016-06-29 | $42.97 | $43.36 | $42.91 | $43.32 | $39.28 | 2,393 |
2016-06-28 | $42.30 | $42.49 | $42.17 | $42.49 | $38.53 | 4,309 |
2016-06-27 | $41.97 | $41.97 | $41.61 | $41.75 | $37.86 | 5,083 |
2016-06-24 | $43.25 | $43.52 | $42.83 | $42.83 | $38.84 | 3,672 |
2016-06-23 | $44.32 | $44.51 | $44.32 | $44.51 | $40.36 | 909 |
2016-06-22 | $44.20 | $44.29 | $44.03 | $44.05 | $39.94 | 2,483 |
2016-06-21 | $43.98 | $44.05 | $43.93 | $44.03 | $39.92 | 4,424 |
2016-06-20 | $44.47 | $44.47 | $44.35 | $44.35 | $40.04 | 1,302 |
2016-06-17 | $43.65 | $43.82 | $43.62 | $43.82 | $39.56 | 2,782 |
2016-06-16 | $43.40 | $43.82 | $43.31 | $43.82 | $39.57 | 2,432 |
2016-06-15 | $43.88 | $43.96 | $43.87 | $43.94 | $39.67 | 7,903 |
2016-06-14 | $43.81 | $43.84 | $43.53 | $43.67 | $39.43 | 1,365 |
2016-06-13 | $43.93 | $44.35 | $43.81 | $43.81 | $39.56 | 3,923 |
2016-06-10 | $44.23 | $44.33 | $44.20 | $44.20 | $39.91 | 2,981 |
2016-06-09 | $44.72 | $44.76 | $44.72 | $44.76 | $40.41 | 764 |
2016-06-08 | $44.98 | $44.99 | $44.85 | $44.85 | $40.50 | 4,034 |
2016-06-07 | $44.67 | $44.67 | $44.67 | $44.67 | $40.33 | 119 |
2016-06-06 | $44.50 | $44.74 | $44.50 | $44.67 | $40.33 | 40,624 |
2016-06-03 | $44.31 | $44.34 | $44.21 | $44.33 | $40.03 | 7,948 |
2016-06-02 | $44.10 | $44.44 | $44.10 | $44.38 | $40.07 | 1,323 |
2016-06-01 | $44.15 | $44.27 | $44.13 | $44.27 | $39.97 | 1,152 |
2016-05-31 | $44.22 | $44.22 | $44.16 | $44.16 | $39.87 | 904 |
2016-05-27 | $44.00 | $44.00 | $43.94 | $43.94 | $39.68 | 3,154 |
2016-05-26 | $43.98 | $43.98 | $43.77 | $43.89 | $39.63 | 3,159 |
2016-05-25 | $43.92 | $43.92 | $43.86 | $43.86 | $39.60 | 554 |
2016-05-24 | $43.51 | $43.63 | $43.50 | $43.56 | $39.33 | 3,153 |
2016-05-23 | $43.04 | $43.04 | $43.04 | $43.04 | $38.86 | 682 |
2016-05-20 | $42.90 | $43.09 | $42.90 | $42.97 | $38.79 | 7,369 |
2016-05-19 | $42.46 | $42.63 | $42.46 | $42.63 | $38.49 | 1,129 |
2016-05-18 | $42.80 | $42.80 | $42.80 | $42.80 | $38.64 | 70 |
2016-05-17 | $43.14 | $43.14 | $42.80 | $42.80 | $38.64 | 1,662 |
2016-05-16 | $43.07 | $43.19 | $43.07 | $43.14 | $38.95 | 842 |
2016-05-13 | $43.04 | $43.04 | $42.74 | $42.74 | $38.59 | 491 |
2016-05-12 | $42.90 | $43.17 | $42.90 | $43.17 | $38.98 | 2,873 |
2016-05-11 | $43.50 | $43.50 | $43.39 | $43.41 | $39.19 | 1,761 |
2016-05-10 | $43.04 | $43.26 | $43.04 | $43.26 | $39.06 | 1,577 |
2016-05-09 | $42.95 | $42.99 | $42.95 | $42.99 | $38.82 | 600 |
2016-05-06 | $43.04 | $43.04 | $43.04 | $43.04 | $38.86 | 123 |
2016-05-05 | $43.12 | $43.15 | $43.04 | $43.04 | $38.86 | 2,716 |
2016-05-04 | $43.17 | $43.22 | $42.97 | $42.97 | $38.79 | 3,618 |
2016-05-03 | $43.18 | $43.21 | $43.18 | $43.21 | $39.01 | 471 |
2016-05-02 | $43.72 | $43.76 | $43.72 | $43.74 | $39.49 | 3,437 |
2016-04-29 | $43.29 | $43.32 | $43.14 | $43.32 | $39.11 | 1,746 |
2016-04-28 | $44.05 | $44.05 | $43.69 | $43.69 | $39.45 | 978 |
2016-04-27 | $44.05 | $44.05 | $44.05 | $44.05 | $39.77 | 1,436 |
2016-04-26 | $43.66 | $43.66 | $43.66 | $43.66 | $39.42 | 56 |
2016-04-25 | $43.61 | $43.78 | $43.53 | $43.66 | $39.42 | 3,232 |
2016-04-22 | $43.74 | $43.86 | $43.74 | $43.86 | $39.60 | 1,024 |
2016-04-21 | $43.63 | $43.63 | $43.63 | $43.63 | $39.39 | 402 |
2016-04-20 | $43.53 | $44.03 | $43.53 | $44.03 | $39.75 | 2,790 |
2016-04-19 | $43.65 | $43.70 | $43.65 | $43.69 | $39.45 | 1,076 |
2016-04-18 | $43.24 | $43.24 | $43.24 | $43.24 | $39.04 | 18 |
2016-04-15 | $43.22 | $43.24 | $43.22 | $43.24 | $39.04 | 250 |
2016-04-14 | $43.37 | $43.37 | $43.16 | $43.30 | $39.10 | 1,049 |
2016-04-13 | $42.87 | $43.32 | $42.87 | $43.32 | $39.11 | 2,441 |
2016-04-12 | $42.31 | $42.77 | $42.31 | $42.77 | $38.62 | 650 |
2016-04-11 | $42.39 | $42.70 | $42.39 | $42.50 | $38.37 | 7,297 |
2016-04-08 | $42.20 | $42.20 | $42.20 | $42.20 | $38.10 | 163 |
2016-04-07 | $42.35 | $42.56 | $42.20 | $42.20 | $38.10 | 7,600 |
2016-04-06 | $42.25 | $42.67 | $42.25 | $42.67 | $38.53 | 2,476 |
2016-04-05 | $42.49 | $42.49 | $42.27 | $42.27 | $38.17 | 1,079 |
2016-04-04 | $42.72 | $42.80 | $42.69 | $42.69 | $38.54 | 3,161 |
2016-04-01 | $42.66 | $42.99 | $42.64 | $42.99 | $38.82 | 5,090 |
2016-03-31 | $42.69 | $42.69 | $42.67 | $42.67 | $38.53 | 501 |
2016-03-30 | $42.88 | $42.88 | $42.70 | $42.70 | $38.55 | 431 |
2016-03-29 | $41.95 | $42.60 | $41.90 | $42.58 | $38.45 | 3,865 |
2016-03-28 | $42.05 | $42.15 | $42.05 | $42.15 | $38.06 | 802 |
2016-03-24 | $41.94 | $42.10 | $41.77 | $42.10 | $38.01 | 1,324 |
2016-03-23 | $42.35 | $42.35 | $42.22 | $42.25 | $38.15 | 490 |
2016-03-22 | $42.62 | $42.87 | $42.62 | $42.72 | $38.43 | 1,746 |
2016-03-21 | $42.45 | $42.69 | $42.45 | $42.69 | $38.41 | 1,008 |
2016-03-18 | $42.72 | $42.72 | $42.66 | $42.66 | $38.38 | 1,300 |
2016-03-17 | $41.93 | $42.69 | $41.93 | $42.69 | $38.41 | 309,277 |
2016-03-16 | $41.39 | $41.98 | $41.39 | $41.98 | $37.77 | 3,301 |
2016-03-15 | $41.75 | $41.75 | $41.75 | $41.75 | $37.56 | 459 |
2016-03-14 | $41.98 | $41.98 | $41.94 | $41.94 | $37.73 | 400 |
2016-03-11 | $41.44 | $42.06 | $41.44 | $41.94 | $37.73 | 2,040 |
2016-03-10 | $41.34 | $41.34 | $40.79 | $41.09 | $36.97 | 1,178 |
2016-03-09 | $41.07 | $41.35 | $41.07 | $41.16 | $37.03 | 2,078 |
2016-03-08 | $41.36 | $41.42 | $41.07 | $41.09 | $36.97 | 3,402 |
2016-03-07 | $41.19 | $41.80 | $41.19 | $41.73 | $37.54 | 3,596 |
2016-03-04 | $41.36 | $41.73 | $41.36 | $41.51 | $37.35 | 1,294 |
2016-03-03 | $41.04 | $41.24 | $40.99 | $41.24 | $37.10 | 1,043 |
2016-03-02 | $40.59 | $40.85 | $40.53 | $40.75 | $36.66 | 3,357 |
2016-03-01 | $40.49 | $40.49 | $40.49 | $40.49 | $36.43 | 181 |
2016-02-29 | $39.87 | $40.02 | $39.76 | $39.80 | $35.80 | 4,059 |
2016-02-26 | $39.75 | $39.75 | $39.75 | $39.75 | $35.76 | 0 |
2016-02-25 | $39.75 | $39.75 | $39.75 | $39.75 | $35.76 | 374 |
2016-02-24 | $38.63 | $39.42 | $38.63 | $39.42 | $35.46 | 4,546 |
2016-02-23 | $39.29 | $39.29 | $39.26 | $39.26 | $35.32 | 1,263 |
2016-02-22 | $39.32 | $39.74 | $39.32 | $39.57 | $35.60 | 1,466 |
2016-02-19 | $38.96 | $38.97 | $38.96 | $38.97 | $35.06 | 642 |
2016-02-18 | $39.18 | $39.18 | $39.10 | $39.10 | $35.18 | 8,014 |
2016-02-17 | $38.40 | $38.40 | $38.40 | $38.40 | $34.55 | 32 |
2016-02-16 | $38.02 | $38.40 | $38.02 | $38.40 | $34.55 | 1,994 |
2016-02-12 | $37.35 | $37.66 | $37.11 | $37.66 | $33.88 | 1,631 |
2016-02-11 | $36.85 | $36.87 | $36.65 | $36.72 | $33.04 | 2,628 |
2016-02-10 | $37.72 | $37.86 | $37.44 | $37.49 | $33.73 | 5,085 |
2016-02-09 | $36.99 | $36.99 | $36.99 | $36.99 | $33.28 | 62 |
2016-02-08 | $37.69 | $37.69 | $36.99 | $36.99 | $33.28 | 672 |
2016-02-05 | $38.32 | $38.34 | $38.31 | $38.34 | $34.49 | 2,141 |
2016-02-04 | $38.68 | $39.16 | $38.68 | $39.16 | $35.23 | 2,535 |
2016-02-03 | $38.74 | $38.74 | $38.45 | $38.60 | $34.73 | 2,633 |
2016-02-02 | $38.84 | $38.84 | $38.64 | $38.66 | $34.78 | 3,895 |
2016-02-01 | $39.17 | $39.60 | $39.09 | $39.55 | $35.58 | 1,810 |
2016-01-29 | $38.40 | $39.22 | $38.40 | $39.22 | $35.28 | 37,964 |
2016-01-28 | $38.66 | $38.66 | $38.10 | $38.35 | $34.50 | 1,160 |
2016-01-27 | $38.68 | $39.08 | $38.60 | $38.60 | $34.73 | 5,960 |
2016-01-26 | $38.72 | $38.72 | $38.72 | $38.72 | $34.83 | 192 |
2016-01-25 | $38.60 | $38.60 | $38.06 | $38.06 | $34.24 | 899 |
2016-01-22 | $38.61 | $38.85 | $38.52 | $38.85 | $34.95 | 1,376 |
2016-01-21 | $37.79 | $37.79 | $37.79 | $37.79 | $34.00 | 1 |
2016-01-20 | $37.65 | $37.99 | $37.04 | $37.79 | $34.00 | 5,836 |
2016-01-19 | $38.60 | $38.60 | $38.08 | $38.08 | $34.26 | 463,228 |
2016-01-15 | $38.23 | $38.41 | $37.97 | $38.41 | $34.56 | 629 |
2016-01-14 | $38.65 | $38.66 | $38.62 | $38.62 | $34.75 | 1,147 |
2016-01-13 | $39.79 | $39.81 | $38.60 | $38.60 | $34.73 | 3,716 |
2016-01-12 | $39.82 | $39.82 | $39.19 | $39.19 | $35.26 | 1,809 |
2016-01-11 | $39.40 | $39.42 | $39.40 | $39.41 | $35.46 | 5,268 |
2016-01-08 | $40.00 | $40.00 | $40.00 | $40.00 | $35.99 | 284 |
2016-01-07 | $40.30 | $40.39 | $40.07 | $40.07 | $36.05 | 982 |
2016-01-06 | $41.08 | $41.23 | $41.02 | $41.02 | $36.90 | 3,395 |
2016-01-05 | $41.68 | $41.81 | $41.52 | $41.66 | $37.48 | 2,095 |
2016-01-04 | $41.52 | $41.52 | $41.35 | $41.37 | $37.22 | 1,637 |
2015-12-31 | $42.37 | $42.40 | $42.20 | $42.20 | $37.97 | 2,836 |
2015-12-30 | $42.69 | $42.69 | $42.60 | $42.61 | $38.33 | 542 |
2015-12-29 | $42.69 | $42.70 | $42.68 | $42.68 | $38.40 | 1,128 |
2015-12-28 | $42.26 | $42.46 | $42.26 | $42.46 | $38.15 | 2,394 |
2015-12-24 | $42.65 | $42.67 | $42.59 | $42.64 | $38.31 | 1,222 |
2015-12-23 | $42.74 | $42.89 | $42.74 | $42.88 | $38.29 | 1,063 |
2015-12-22 | $41.92 | $42.13 | $41.81 | $42.13 | $37.62 | 1,883 |
2015-12-21 | $41.71 | $41.87 | $41.51 | $41.51 | $37.07 | 14,953 |
2015-12-18 | $42.00 | $42.00 | $41.76 | $41.76 | $37.29 | 2,684 |
2015-12-17 | $42.82 | $42.87 | $42.05 | $42.05 | $37.55 | 8,371 |
2015-12-16 | $42.36 | $42.57 | $42.36 | $42.36 | $37.83 | 4,344 |
2015-12-15 | $41.65 | $41.65 | $41.65 | $41.65 | $37.19 | 164 |
2015-12-14 | $41.74 | $41.88 | $41.33 | $41.65 | $37.19 | 7,923 |
2015-12-11 | $41.95 | $41.95 | $41.93 | $41.93 | $37.44 | 495 |
2015-12-10 | $42.51 | $42.51 | $42.51 | $42.51 | $37.96 | 73 |
2015-12-09 | $43.07 | $43.12 | $42.51 | $42.51 | $37.96 | 8,047 |
2015-12-08 | $42.93 | $42.93 | $42.91 | $42.91 | $38.32 | 485 |
2015-12-07 | $43.25 | $43.27 | $42.95 | $42.95 | $38.35 | 12,821 |
2015-12-04 | $43.35 | $43.35 | $43.35 | $43.35 | $38.71 | 4,422 |
2015-12-03 | $43.56 | $43.56 | $42.78 | $42.78 | $38.20 | 4,510 |
2015-12-02 | $43.83 | $43.83 | $43.83 | $43.83 | $39.14 | 101 |
2015-12-01 | $43.80 | $43.88 | $43.80 | $43.84 | $39.15 | 5,080 |
2015-11-30 | $43.93 | $43.93 | $43.65 | $43.65 | $38.98 | 1,983 |
2015-11-27 | $43.71 | $43.79 | $43.71 | $43.71 | $39.03 | 1,893 |
2015-11-25 | $43.75 | $43.87 | $43.75 | $43.80 | $39.11 | 2,468 |
2015-11-24 | $43.67 | $43.81 | $43.67 | $43.81 | $39.12 | 388 |
2015-11-23 | $43.62 | $43.80 | $43.59 | $43.60 | $38.93 | 6,217 |
2015-11-20 | $43.62 | $43.68 | $43.51 | $43.51 | $38.86 | 1,932 |
2015-11-19 | $43.55 | $43.55 | $43.38 | $43.40 | $38.76 | 1,767 |
2015-11-18 | $42.90 | $43.15 | $42.90 | $43.15 | $38.53 | 2,311 |
2015-11-17 | $43.04 | $43.17 | $42.94 | $42.94 | $38.35 | 1,957 |
2015-11-16 | $42.21 | $42.66 | $42.21 | $42.66 | $38.10 | 1,886 |
2015-11-13 | $42.59 | $42.59 | $42.23 | $42.23 | $37.71 | 6,255 |
2015-11-12 | $43.11 | $43.11 | $42.76 | $42.79 | $38.21 | 2,336 |
2015-11-11 | $43.67 | $43.67 | $43.38 | $43.58 | $38.92 | 17,859 |
2015-11-10 | $43.46 | $43.63 | $43.42 | $43.63 | $38.96 | 112,402 |
2015-11-09 | $43.89 | $43.89 | $43.50 | $43.55 | $38.89 | 2,586 |
2015-11-06 | $43.82 | $43.92 | $43.82 | $43.92 | $39.22 | 508 |
2015-11-05 | $44.08 | $44.08 | $44.01 | $44.01 | $39.30 | 770 |
2015-11-04 | $44.06 | $44.16 | $44.00 | $44.08 | $39.36 | 3,032 |
2015-11-03 | $44.21 | $44.21 | $44.21 | $44.21 | $39.48 | 1,924 |
2015-11-02 | $43.76 | $44.08 | $43.76 | $44.08 | $39.37 | 1,709 |
2015-10-30 | $43.59 | $43.80 | $43.50 | $43.67 | $39.00 | 1,773 |
2015-10-29 | $43.47 | $43.60 | $43.45 | $43.59 | $38.93 | 3,139 |
2015-10-28 | $43.09 | $43.58 | $43.09 | $43.50 | $38.85 | 17,947 |
2015-10-27 | $43.05 | $43.05 | $42.88 | $43.05 | $38.44 | 1,703 |
2015-10-26 | $43.32 | $43.32 | $43.24 | $43.29 | $38.66 | 1,447 |
2015-10-23 | $43.31 | $43.44 | $43.31 | $43.44 | $38.79 | 1,696 |
2015-10-22 | $43.11 | $43.28 | $43.08 | $43.23 | $38.60 | 28,336 |
2015-10-21 | $43.05 | $43.05 | $42.54 | $42.54 | $37.99 | 2,241 |
2015-10-20 | $43.03 | $43.03 | $42.94 | $43.00 | $38.40 | 1,887 |
2015-10-19 | $42.86 | $42.95 | $42.86 | $42.95 | $38.35 | 79,236 |
2015-10-16 | $42.91 | $42.91 | $42.91 | $42.91 | $38.32 | 109 |
2015-10-15 | $42.44 | $42.91 | $42.32 | $42.91 | $38.32 | 22,636 |
2015-10-14 | $42.65 | $42.65 | $42.54 | $42.54 | $37.99 | 2,617 |
2015-10-13 | $42.86 | $42.86 | $42.59 | $42.59 | $38.03 | 6,007 |
2015-10-12 | $42.96 | $42.96 | $42.82 | $42.88 | $38.29 | 7,369 |
2015-10-09 | $42.97 | $42.97 | $42.97 | $42.97 | $38.37 | 201 |
2015-10-08 | $42.79 | $42.85 | $42.79 | $42.85 | $38.27 | 1,000 |
2015-10-07 | $42.10 | $42.37 | $42.10 | $42.37 | $37.84 | 414 |
2015-10-06 | $42.18 | $42.19 | $41.96 | $42.06 | $37.56 | 8,734 |
2015-10-05 | $41.74 | $42.21 | $41.74 | $42.21 | $37.69 | 2,514 |
2015-10-02 | $40.23 | $41.27 | $40.23 | $41.27 | $36.85 | 8,210 |
2015-10-01 | $40.78 | $40.78 | $40.25 | $40.48 | $36.15 | 1,901 |
2015-09-30 | $40.18 | $40.50 | $40.18 | $40.50 | $36.17 | 306 |
2015-09-29 | $40.01 | $40.06 | $39.85 | $39.95 | $35.68 | 2,870 |
2015-09-28 | $40.77 | $40.77 | $40.00 | $40.03 | $35.75 | 4,100 |
2015-09-25 | $41.38 | $41.44 | $41.38 | $41.44 | $37.01 | 1,491 |
2015-09-24 | $41.23 | $41.37 | $40.80 | $41.31 | $36.71 | 1,499 |
2015-09-23 | $41.83 | $41.83 | $41.43 | $41.55 | $36.92 | 3,119 |
2015-09-22 | $42.06 | $42.06 | $41.52 | $41.68 | $37.04 | 10,018 |
2015-09-21 | $42.49 | $42.71 | $42.34 | $42.43 | $37.70 | 2,798 |
2015-09-18 | $42.70 | $42.70 | $42.26 | $42.28 | $37.57 | 1,354 |
2015-09-17 | $43.10 | $43.33 | $42.92 | $42.92 | $38.14 | 2,814 |
2015-09-16 | $42.57 | $43.00 | $42.57 | $43.00 | $38.21 | 6,802 |
2015-09-15 | $42.37 | $42.60 | $42.37 | $42.57 | $37.83 | 3,163 |
2015-09-14 | $42.03 | $42.07 | $41.95 | $42.07 | $37.38 | 2,250 |
2015-09-11 | $41.84 | $42.17 | $41.81 | $42.17 | $37.47 | 2,792 |
2015-09-10 | $42.14 | $42.14 | $42.14 | $42.14 | $37.45 | 138 |
2015-09-09 | $42.96 | $43.00 | $42.19 | $42.19 | $37.49 | 1,352 |
2015-09-08 | $42.16 | $42.52 | $41.99 | $42.52 | $37.78 | 22,367 |
2015-09-04 | $41.65 | $41.65 | $41.40 | $41.62 | $36.98 | 4,534 |
2015-09-03 | $42.06 | $42.35 | $42.00 | $42.20 | $37.50 | 70,490 |
iShares MSCI USA Equal Weighted ETF (EUSA) News Headlines
Recent iShares MSCI USA Equal Weighted ETF (EUSA) News
Similar Companies to iShares MSCI USA Equal Weighted ETF (EUSA) 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 | -- | -- | -- |