Evergy Inc (EVRG)

Exchange: NYSE

$64.89 ($1.17) 1.84%

Data as of Dec. 3, 2021

Dec. 3, 2021
Evergy Inc - Daily Information
Click for more stock information on Evergy Inc.
Daily Information Data
Date Dec. 3, 2021
Open $64.20
Previous Close $64.89
High $64.92
Low $63.65
Adjusted Open $64.20
Previous Adjusted Close $64.89
Adjusted High $64.92
Adjusted Low $63.65

About Evergy Inc (EVRG)

Evergy, Inc. serves approximately 1.6 million customers in Kansas and Missouri. We were formed in 2018 when long-term local energy providers KCP&L and Westar Energy merged. We are a leader in renewable energy, supplying nearly half of the power we provide to homes and businesses from emission-free generation. We support our local communities where we live and work and strive to meet the needs of customers through energy savings and innovative solutions.

Historical Stock Data for Evergy Inc (EVRG)
Date Open High Low Close Adj.Close Volume
2021-12-03 $64.20 $64.92 $63.65 $64.89 $64.89 702,277
2021-12-02 $63.28 $64.38 $63.15 $63.72 $63.72 1,007,178
2021-12-01 $63.85 $65.05 $63.10 $63.14 $63.14 1,212,113
2021-11-30 $65.01 $65.45 $63.13 $63.30 $63.30 1,874,458
2021-11-29 $64.69 $65.44 $64.00 $65.26 $65.26 876,251
2021-11-26 $65.04 $65.42 $64.41 $64.51 $64.51 573,673
2021-11-24 $66.38 $66.45 $65.18 $65.53 $65.53 1,360,494
2021-11-23 $66.34 $67.80 $65.97 $66.20 $66.20 1,678,592
2021-11-22 $65.68 $66.85 $65.06 $66.46 $66.46 1,642,215
2021-11-19 $65.25 $66.07 $65.02 $65.61 $65.61 3,651,051
2021-11-18 $64.97 $65.23 $63.89 $65.07 $65.07 2,134,913
2021-11-17 $65.43 $65.93 $65.05 $65.70 $65.13 1,119,662
2021-11-16 $65.68 $66.00 $65.24 $65.38 $64.81 975,138
2021-11-15 $64.99 $65.64 $64.67 $65.60 $65.03 842,221
2021-11-12 $64.96 $65.33 $64.42 $64.50 $63.94 749,984
2021-11-11 $64.64 $64.83 $63.93 $64.61 $64.05 1,251,024
2021-11-10 $64.48 $64.97 $64.30 $64.69 $64.13 747,758
2021-11-09 $63.74 $64.28 $63.74 $64.12 $63.56 722,537
2021-11-08 $64.88 $64.93 $63.24 $63.72 $63.16 787,177
2021-11-05 $63.91 $64.96 $63.84 $64.88 $64.31 1,049,102
2021-11-04 $63.82 $64.27 $62.32 $63.72 $63.16 1,535,039
2021-11-03 $63.90 $64.67 $63.51 $63.82 $63.26 1,257,589
2021-11-02 $63.88 $63.93 $63.14 $63.91 $63.35 1,167,001
2021-11-01 $63.75 $64.25 $63.53 $63.96 $63.40 797,003
2021-10-29 $64.13 $64.54 $63.30 $63.75 $63.19 1,369,878
2021-10-28 $63.77 $64.20 $63.69 $64.18 $63.62 777,600
2021-10-27 $64.40 $64.65 $63.57 $63.77 $63.21 948,900
2021-10-26 $64.21 $64.95 $64.08 $64.38 $63.82 747,893
2021-10-25 $64.55 $64.89 $64.03 $64.23 $63.67 715,923
2021-10-22 $64.12 $64.82 $64.02 $64.64 $64.08 689,590
2021-10-21 $64.29 $64.47 $64.01 $64.09 $63.53 673,312
2021-10-20 $63.80 $64.79 $63.80 $64.35 $63.79 955,401
2021-10-19 $63.44 $63.74 $63.11 $63.64 $63.08 643,566
2021-10-18 $62.80 $63.31 $62.51 $63.05 $62.50 1,324,416
2021-10-15 $63.65 $63.90 $63.20 $63.31 $62.76 1,063,548
2021-10-14 $62.91 $63.74 $62.70 $63.64 $63.08 882,778
2021-10-13 $62.05 $62.85 $61.51 $62.70 $62.15 889,766
2021-10-12 $62.04 $62.47 $61.81 $62.10 $61.56 922,507
2021-10-11 $61.81 $62.20 $61.20 $61.96 $61.42 1,869,271
2021-10-08 $62.56 $62.83 $61.97 $62.01 $61.47 1,085,782
2021-10-07 $63.63 $63.93 $62.66 $62.72 $62.17 1,473,348
2021-10-06 $62.69 $63.49 $62.31 $63.43 $62.88 893,767
2021-10-05 $63.11 $63.11 $62.51 $62.88 $62.33 1,173,216
2021-10-04 $61.71 $62.84 $61.64 $62.62 $62.07 783,247
2021-10-01 $62.21 $62.69 $61.52 $61.80 $61.26 1,911,518
2021-09-30 $63.70 $64.01 $62.19 $62.20 $61.66 1,850,451
2021-09-29 $62.51 $63.55 $62.36 $63.16 $62.61 966,677
2021-09-28 $63.03 $63.34 $62.38 $62.53 $61.98 1,461,547
2021-09-27 $63.39 $64.40 $62.96 $63.09 $62.54 1,418,328
2021-09-24 $64.29 $64.66 $63.12 $63.15 $62.60 1,398,857
2021-09-23 $63.08 $64.17 $62.84 $63.32 $62.77 1,610,045
2021-09-22 $64.11 $64.24 $62.57 $62.83 $62.28 1,532,717
2021-09-21 $64.29 $64.67 $63.68 $63.87 $63.31 1,661,786
2021-09-20 $64.17 $65.47 $63.58 $64.26 $63.70 1,738,932
2021-09-17 $64.10 $65.16 $63.90 $64.20 $63.64 3,392,593
2021-09-16 $64.75 $65.16 $64.44 $64.55 $63.99 1,257,708
2021-09-15 $64.61 $65.61 $64.16 $64.78 $64.22 2,230,521
2021-09-14 $66.81 $67.00 $65.60 $65.76 $65.19 1,013,606
2021-09-13 $67.29 $67.58 $66.49 $66.58 $66.00 944,575
2021-09-10 $68.16 $68.16 $66.61 $66.69 $66.11 912,441
2021-09-09 $68.39 $68.55 $67.81 $68.19 $67.60 777,118
2021-09-08 $67.22 $68.66 $67.10 $68.41 $67.81 1,070,124
2021-09-07 $68.38 $68.45 $67.11 $67.23 $66.64 1,310,381
2021-09-03 $68.92 $69.09 $68.27 $68.50 $67.90 903,768
2021-09-02 $68.73 $69.18 $68.62 $68.95 $68.35 1,018,263
2021-09-01 $68.57 $68.82 $68.13 $68.62 $68.02 947,592
2021-08-31 $67.90 $68.63 $67.84 $68.45 $67.85 1,827,168
2021-08-30 $68.15 $68.61 $67.84 $67.91 $67.32 936,442
2021-08-27 $69.18 $69.45 $68.25 $68.31 $67.71 1,448,136
2021-08-26 $68.88 $69.14 $68.68 $69.11 $68.51 1,651,857
2021-08-25 $68.41 $69.08 $68.18 $68.86 $68.26 1,143,793
2021-08-24 $68.91 $68.93 $67.97 $68.48 $67.88 1,669,784
2021-08-23 $69.24 $69.32 $68.52 $68.91 $68.31 1,577,833
2021-08-20 $68.40 $69.29 $68.20 $69.26 $68.66 1,475,502
2021-08-19 $68.37 $68.93 $68.21 $68.60 $68.00 1,897,627
2021-08-18 $68.91 $69.20 $68.43 $68.87 $67.74 2,106,404
2021-08-17 $68.75 $69.06 $68.38 $68.97 $67.84 1,392,923
2021-08-16 $68.23 $69.00 $68.11 $68.80 $67.67 1,153,229
2021-08-13 $67.42 $68.14 $67.38 $68.10 $66.98 905,483
2021-08-12 $67.58 $67.70 $67.23 $67.41 $66.30 1,016,034
2021-08-11 $67.02 $67.83 $66.87 $67.55 $66.44 1,185,211
2021-08-10 $66.67 $67.14 $66.40 $66.92 $65.82 686,646
2021-08-09 $66.72 $67.06 $66.41 $66.74 $65.65 850,009
2021-08-06 $67.01 $67.30 $66.66 $66.72 $65.63 886,608
2021-08-05 $66.87 $67.09 $66.12 $67.05 $65.95 1,180,783
2021-08-04 $66.08 $66.34 $65.50 $66.24 $65.15 1,249,420
2021-08-03 $65.92 $66.45 $65.62 $66.38 $65.29 877,740
2021-08-02 $65.65 $66.17 $65.12 $65.81 $64.73 922,489
2021-07-30 $65.23 $65.87 $65.02 $65.22 $64.15 2,449,494
2021-07-29 $65.23 $65.78 $65.17 $65.36 $64.29 1,084,962
2021-07-28 $66.30 $66.30 $64.97 $65.21 $64.14 1,054,725
2021-07-27 $65.11 $66.53 $64.82 $66.30 $65.21 1,202,829
2021-07-26 $64.94 $65.26 $64.45 $65.15 $64.08 1,695,108
2021-07-23 $64.14 $65.09 $63.86 $65.08 $64.01 1,342,809
2021-07-22 $63.98 $64.31 $63.38 $64.14 $63.09 1,322,467
2021-07-21 $64.00 $64.43 $63.73 $63.91 $62.86 1,302,254
2021-07-20 $64.41 $64.74 $63.70 $64.00 $62.95 2,488,395
2021-07-19 $64.20 $64.72 $63.40 $64.11 $63.06 2,679,016
2021-07-16 $63.42 $64.80 $63.12 $64.56 $63.50 1,651,595
2021-07-15 $62.02 $63.42 $62.02 $63.23 $62.19 1,148,756
2021-07-14 $61.57 $62.78 $61.10 $62.31 $61.29 1,041,808
2021-07-13 $61.75 $62.15 $61.24 $61.49 $60.48 627,394
2021-07-12 $61.67 $62.08 $61.46 $61.90 $60.89 939,884
2021-07-09 $61.86 $62.01 $60.95 $61.79 $60.78 1,384,754
2021-07-08 $61.56 $62.08 $60.77 $61.81 $60.80 830,115
2021-07-07 $61.89 $61.89 $61.08 $61.82 $60.81 895,010
2021-07-06 $61.34 $61.79 $60.79 $61.71 $60.70 878,785
2021-07-02 $61.39 $61.72 $61.12 $61.58 $60.57 519,898
2021-07-01 $60.67 $61.73 $60.46 $61.39 $60.38 669,741
2021-06-30 $60.59 $60.79 $60.11 $60.43 $59.44 797,781
2021-06-29 $61.71 $62.09 $60.37 $60.64 $59.65 1,047,388
2021-06-28 $61.89 $62.25 $61.52 $61.72 $60.71 991,701
2021-06-25 $61.24 $61.80 $61.14 $61.66 $60.65 1,485,672
2021-06-24 $61.00 $61.69 $60.81 $61.38 $60.37 1,091,394
2021-06-23 $61.88 $61.88 $60.90 $61.08 $60.08 1,662,048
2021-06-22 $62.26 $63.09 $61.81 $61.88 $60.87 2,212,815
2021-06-21 $62.59 $63.78 $62.27 $63.71 $62.67 1,305,254
2021-06-18 $64.22 $64.22 $62.50 $62.54 $61.51 1,990,461
2021-06-17 $64.18 $64.93 $64.13 $64.48 $63.42 1,126,541
2021-06-16 $65.32 $65.64 $64.10 $64.22 $63.17 2,294,473
2021-06-15 $64.04 $64.90 $63.79 $64.52 $63.46 951,873
2021-06-14 $64.36 $64.42 $63.76 $63.92 $62.87 903,123
2021-06-11 $63.78 $64.22 $63.53 $64.19 $63.14 923,738
2021-06-10 $63.36 $64.22 $63.05 $64.01 $62.96 658,304
2021-06-09 $62.95 $63.51 $62.65 $63.36 $62.32 1,196,940
2021-06-08 $62.85 $62.85 $62.10 $62.59 $61.56 1,202,672
2021-06-07 $62.88 $63.00 $62.44 $62.68 $61.65 789,538
2021-06-04 $62.85 $62.88 $62.40 $62.72 $61.69 644,851
2021-06-03 $61.70 $62.78 $61.52 $62.51 $61.49 780,307
2021-06-02 $61.50 $62.09 $61.14 $61.80 $60.79 675,957
2021-06-01 $61.99 $62.04 $61.45 $61.47 $60.46 547,052
2021-05-28 $61.81 $62.16 $61.57 $61.99 $60.97 1,115,357
2021-05-27 $61.58 $61.79 $61.27 $61.31 $60.30 1,599,755
2021-05-26 $61.47 $61.58 $61.07 $61.38 $60.37 1,139,407
2021-05-25 $62.51 $62.62 $61.27 $61.43 $60.42 1,308,515
2021-05-24 $62.66 $62.85 $62.19 $62.63 $61.60 837,718
2021-05-21 $61.89 $62.61 $61.88 $62.53 $61.50 954,364
2021-05-20 $62.17 $62.50 $61.80 $61.90 $60.89 1,200,166
2021-05-19 $62.29 $62.78 $61.91 $62.76 $61.20 1,385,808
2021-05-18 $62.05 $62.83 $61.90 $62.29 $60.74 1,364,612
2021-05-17 $62.60 $62.76 $61.90 $62.12 $60.58 1,613,429
2021-05-14 $62.70 $63.44 $62.52 $62.67 $61.11 1,251,119
2021-05-13 $61.45 $63.09 $61.42 $62.83 $61.27 1,739,178
2021-05-12 $62.66 $62.66 $61.39 $61.51 $59.98 1,003,561
2021-05-11 $64.04 $64.19 $61.59 $62.45 $60.90 2,222,172
2021-05-10 $63.83 $65.00 $63.83 $64.04 $62.45 1,129,523
2021-05-07 $63.80 $64.28 $63.55 $63.82 $62.24 958,660
2021-05-06 $63.85 $64.00 $62.41 $63.70 $62.12 1,272,371
2021-05-05 $64.05 $64.25 $62.77 $63.53 $61.95 1,365,200
2021-05-04 $64.23 $64.39 $63.51 $64.25 $62.66 1,356,374
2021-05-03 $64.00 $64.51 $63.77 $64.06 $62.47 959,245
2021-04-30 $63.70 $63.97 $63.05 $63.97 $62.38 1,193,390
2021-04-29 $63.29 $63.81 $63.11 $63.43 $61.86 1,126,602
2021-04-28 $63.06 $63.27 $62.62 $63.26 $61.69 1,280,953
2021-04-27 $63.15 $63.47 $62.62 $62.90 $61.34 798,518
2021-04-26 $63.60 $63.72 $63.10 $63.53 $61.95 581,759
2021-04-23 $64.38 $64.38 $63.44 $63.48 $61.90 1,117,957
2021-04-22 $64.66 $64.89 $64.10 $64.22 $62.63 707,971
2021-04-21 $64.89 $65.26 $64.38 $64.61 $63.01 1,223,518
2021-04-20 $63.60 $64.92 $63.50 $64.81 $63.20 1,685,695
2021-04-19 $63.90 $64.17 $62.96 $63.24 $61.67 1,979,525
2021-04-16 $62.30 $63.41 $62.26 $63.29 $61.72 1,600,088
2021-04-15 $61.26 $62.20 $61.26 $62.16 $60.62 1,110,945
2021-04-14 $61.16 $61.26 $60.63 $61.07 $59.55 891,348
2021-04-13 $60.48 $61.41 $60.30 $61.12 $59.60 914,751
2021-04-12 $60.81 $61.21 $60.64 $60.93 $59.42 925,158
2021-04-09 $61.12 $61.36 $60.60 $60.66 $59.15 1,361,979
2021-04-08 $61.47 $61.60 $60.74 $60.90 $59.39 1,321,020
2021-04-07 $61.25 $61.43 $60.50 $61.26 $59.74 2,033,065
2021-04-06 $60.36 $61.18 $59.96 $61.16 $59.64 1,500,770
2021-04-05 $60.05 $60.90 $59.80 $60.63 $59.13 899,121
2021-04-01 $59.55 $59.98 $58.97 $59.93 $58.44 1,203,745
2021-03-31 $59.48 $59.74 $59.03 $59.53 $58.05 1,208,638
2021-03-30 $59.70 $60.00 $58.91 $59.37 $57.90 1,097,326
2021-03-29 $59.15 $60.55 $59.05 $60.16 $58.67 2,440,910
2021-03-26 $59.64 $59.77 $58.97 $59.14 $57.67 1,418,161
2021-03-25 $59.34 $60.23 $58.71 $59.83 $58.34 2,428,807
2021-03-24 $58.72 $59.42 $58.61 $59.04 $57.57 1,029,831
2021-03-23 $58.65 $59.03 $58.19 $58.89 $57.43 2,669,710
2021-03-22 $59.30 $59.89 $58.35 $58.63 $57.17 1,935,758
2021-03-19 $58.92 $59.68 $58.19 $59.54 $58.06 2,500,874
2021-03-18 $58.46 $59.08 $58.40 $58.64 $57.18 3,262,416
2021-03-17 $59.76 $59.76 $58.35 $58.38 $56.93 1,090,096
2021-03-16 $58.70 $59.81 $58.53 $59.61 $58.13 1,505,124
2021-03-15 $57.91 $59.24 $57.88 $59.19 $57.72 2,042,791
2021-03-12 $57.30 $57.80 $56.93 $57.68 $56.25 1,185,803
2021-03-11 $56.69 $57.34 $56.52 $56.76 $55.35 1,315,133
2021-03-10 $56.70 $57.16 $56.37 $56.95 $55.54 2,297,657
2021-03-09 $56.07 $56.71 $55.97 $56.54 $55.14 2,632,422
2021-03-08 $55.45 $56.70 $55.11 $56.27 $54.87 2,171,364
2021-03-05 $54.59 $55.59 $54.38 $55.35 $53.98 1,833,905
2021-03-04 $54.50 $55.60 $54.00 $54.82 $52.95 2,585,658
2021-03-03 $53.40 $53.89 $52.87 $53.71 $51.88 1,566,391
2021-03-02 $53.85 $53.99 $53.02 $53.61 $51.78 1,585,867
2021-03-01 $54.17 $54.71 $53.80 $53.96 $52.12 2,358,051
2021-02-26 $54.83 $55.44 $53.43 $53.63 $51.80 3,489,448
2021-02-25 $54.44 $55.56 $53.48 $53.69 $51.86 3,144,423
2021-02-24 $54.25 $54.73 $53.95 $54.55 $52.69 1,746,869
2021-02-23 $53.10 $54.45 $52.97 $54.35 $52.49 2,360,886
2021-02-22 $54.20 $54.35 $51.92 $52.41 $50.62 2,428,492
2021-02-19 $55.30 $55.48 $54.14 $54.23 $52.38 1,327,812
2021-02-18 $54.96 $55.60 $54.75 $55.22 $53.33 1,524,469
2021-02-17 $54.73 $54.97 $54.38 $54.80 $52.93 1,118,759
2021-02-16 $54.50 $54.70 $54.14 $54.42 $52.56 1,390,852
2021-02-12 $54.61 $55.03 $54.24 $54.43 $52.57 799,603
2021-02-11 $55.10 $55.36 $54.61 $54.72 $52.85 907,824
2021-02-10 $55.28 $55.47 $54.95 $55.34 $53.45 999,991
2021-02-09 $54.30 $54.72 $53.76 $54.70 $52.83 609,147
2021-02-08 $54.83 $55.10 $54.02 $54.22 $52.37 1,199,218
2021-02-05 $55.21 $55.38 $54.68 $54.89 $53.02 1,992,615
2021-02-04 $53.54 $55.03 $53.13 $55.00 $53.12 1,641,254
2021-02-03 $53.61 $54.16 $53.40 $53.64 $51.81 1,448,168
2021-02-02 $53.92 $55.19 $53.70 $53.87 $52.03 1,510,961
2021-02-01 $53.90 $54.25 $53.20 $53.74 $51.90 1,367,294
2021-01-29 $53.47 $54.54 $53.24 $53.73 $51.89 4,334,689
2021-01-28 $53.09 $54.90 $52.84 $53.84 $52.00 1,880,879
2021-01-27 $53.35 $53.96 $52.40 $52.72 $50.92 1,925,960
2021-01-26 $54.35 $54.41 $53.09 $53.54 $51.71 1,670,803
2021-01-25 $53.50 $54.37 $53.15 $54.26 $52.41 2,803,918
2021-01-22 $53.30 $54.40 $53.10 $53.80 $51.96 2,569,255
2021-01-21 $53.54 $53.72 $53.23 $53.58 $51.75 1,702,959
2021-01-20 $53.16 $54.07 $53.00 $53.89 $52.05 1,062,862
2021-01-19 $54.58 $54.58 $53.28 $53.38 $51.56 1,409,170
2021-01-15 $53.05 $54.53 $52.84 $54.30 $52.45 1,732,832
2021-01-14 $54.40 $54.40 $53.16 $53.31 $51.49 1,002,403
2021-01-13 $53.06 $54.47 $52.99 $54.26 $52.41 1,200,817
2021-01-12 $52.44 $53.07 $52.18 $52.89 $51.08 1,654,266
2021-01-11 $52.74 $53.18 $52.13 $52.44 $50.65 1,871,958
2021-01-08 $52.90 $53.22 $52.29 $53.00 $51.19 1,889,449
2021-01-07 $54.69 $54.87 $53.11 $53.23 $51.41 2,520,628
2021-01-06 $54.17 $54.93 $53.68 $54.72 $52.85 2,703,386
2021-01-05 $53.79 $54.09 $53.23 $53.64 $51.81 1,294,892
2021-01-04 $55.36 $55.64 $53.54 $53.75 $51.91 1,564,915
2020-12-31 $54.09 $55.56 $53.96 $55.51 $53.61 4,683,547
2020-12-30 $53.89 $54.45 $53.63 $54.07 $52.22 4,072,502
2020-12-29 $53.96 $54.35 $53.66 $53.96 $52.12 2,917,443
2020-12-28 $53.87 $54.06 $53.36 $53.83 $51.99 3,246,810
2020-12-24 $52.92 $53.61 $52.03 $53.43 $51.61 1,141,407
2020-12-23 $52.98 $53.54 $52.75 $52.78 $50.98 4,648,462
2020-12-22 $52.80 $53.00 $52.31 $52.65 $50.85 3,137,867
2020-12-21 $52.93 $53.35 $51.88 $52.78 $50.98 5,221,410
2020-12-18 $54.00 $54.25 $53.15 $53.35 $51.53 2,240,196
2020-12-17 $53.99 $54.50 $53.57 $54.04 $52.19 1,742,341
2020-12-16 $54.86 $55.37 $53.50 $53.67 $51.84 1,776,563
2020-12-15 $54.65 $55.30 $54.21 $54.66 $52.79 1,708,000
2020-12-14 $55.79 $56.30 $54.41 $54.41 $52.55 1,194,554
2020-12-11 $55.00 $55.35 $54.66 $55.13 $53.25 1,176,358
2020-12-10 $55.43 $55.58 $55.06 $55.10 $53.22 2,315,532
2020-12-09 $55.29 $55.64 $55.16 $55.50 $53.60 1,479,410
2020-12-08 $55.59 $55.84 $55.09 $55.46 $53.57 2,659,473
2020-12-07 $54.89 $55.36 $54.67 $55.12 $53.24 750,653
2020-12-04 $55.46 $55.62 $54.71 $54.92 $53.04 834,388
2020-12-03 $55.77 $56.05 $55.25 $55.50 $53.60 1,644,281
2020-12-02 $55.13 $56.12 $54.89 $56.10 $54.18 1,322,058
2020-12-01 $56.12 $56.75 $55.48 $55.56 $53.66 1,350,839
2020-11-30 $55.51 $55.88 $55.00 $55.41 $53.52 4,262,601
2020-11-27 $56.35 $56.36 $55.10 $55.77 $53.87 1,145,053
2020-11-25 $55.73 $56.31 $55.15 $56.18 $54.26 2,121,113
2020-11-24 $55.80 $56.18 $55.32 $55.80 $53.89 2,996,685
2020-11-23 $54.63 $55.32 $54.06 $54.97 $53.09 4,098,778
2020-11-20 $53.65 $54.92 $53.29 $54.51 $52.65 2,572,144
2020-11-19 $54.46 $54.62 $53.27 $53.69 $51.86 3,115,851
2020-11-18 $56.94 $56.96 $55.00 $55.01 $52.61 1,663,528
2020-11-17 $57.13 $57.49 $56.51 $56.57 $54.10 1,469,585
2020-11-16 $57.95 $58.02 $56.65 $57.63 $55.11 1,640,467
2020-11-13 $55.54 $57.23 $55.54 $57.11 $54.62 1,826,399
2020-11-12 $56.88 $56.88 $55.03 $55.72 $53.29 2,614,749
2020-11-11 $58.58 $58.68 $56.70 $57.30 $54.80 2,789,475
2020-11-10 $57.97 $59.82 $57.57 $58.59 $56.03 5,778,291
2020-11-09 $56.85 $62.53 $56.80 $57.99 $55.46 3,588,032
2020-11-06 $55.30 $56.05 $54.24 $55.04 $52.64 1,329,174
2020-11-05 $56.62 $57.85 $54.64 $55.19 $52.78 2,621,109
2020-11-04 $56.84 $57.85 $55.48 $55.77 $53.33 1,566,943
2020-11-03 $56.96 $57.37 $56.45 $56.98 $54.49 1,109,886
2020-11-02 $56.01 $56.36 $55.17 $56.31 $53.85 1,339,512
2020-10-30 $55.08 $55.31 $54.41 $55.20 $52.79 1,453,627
2020-10-29 $55.04 $56.00 $54.16 $55.33 $52.91 1,384,507
2020-10-28 $55.68 $56.28 $55.12 $55.37 $52.95 2,228,338
2020-10-27 $55.74 $57.20 $55.35 $56.39 $53.93 2,051,062
2020-10-26 $55.89 $56.17 $55.41 $55.69 $53.26 1,432,824
2020-10-23 $56.88 $57.13 $55.85 $56.37 $53.91 718,462
2020-10-22 $55.75 $56.71 $55.39 $56.58 $54.11 1,779,199
2020-10-21 $55.26 $56.36 $55.23 $55.89 $53.45 2,603,681
2020-10-20 $54.92 $55.64 $54.72 $55.52 $53.09 1,718,326
2020-10-19 $54.71 $55.06 $54.44 $54.60 $52.21 1,716,748
2020-10-16 $54.36 $55.11 $53.95 $54.92 $52.52 1,698,136
2020-10-15 $53.57 $54.81 $53.02 $54.42 $52.04 1,908,022
2020-10-14 $53.00 $53.92 $52.85 $53.45 $51.11 1,607,674
2020-10-13 $52.96 $53.05 $52.09 $52.92 $50.61 1,236,372
2020-10-12 $53.04 $53.75 $52.64 $53.44 $51.11 1,185,499
2020-10-09 $53.42 $53.54 $52.38 $52.93 $50.62 1,121,215
2020-10-08 $52.61 $53.38 $52.61 $53.36 $51.03 749,423
2020-10-07 $52.76 $53.10 $52.09 $52.45 $50.16 1,614,861
2020-10-06 $52.49 $53.81 $52.28 $52.41 $50.12 1,712,102
2020-10-05 $51.91 $52.63 $51.52 $52.53 $50.24 1,745,056
2020-10-02 $50.53 $52.45 $50.19 $51.98 $49.71 1,636,761
2020-10-01 $50.87 $51.43 $50.30 $50.82 $48.60 1,711,967
2020-09-30 $50.61 $50.98 $49.79 $50.82 $48.60 2,288,365
2020-09-29 $50.52 $51.01 $49.99 $50.15 $47.96 3,308,740
2020-09-28 $50.43 $50.55 $49.73 $50.34 $48.14 1,357,193
2020-09-25 $48.92 $50.31 $48.78 $50.29 $48.09 1,255,328
2020-09-24 $49.10 $49.79 $48.61 $49.18 $47.03 1,164,694
2020-09-23 $50.34 $50.55 $49.10 $49.12 $46.97 2,349,811
2020-09-22 $50.26 $50.65 $49.92 $50.47 $48.27 1,073,817
2020-09-21 $50.38 $51.02 $49.46 $50.01 $47.83 1,749,713
2020-09-18 $51.92 $52.07 $50.73 $50.94 $48.71 2,589,679
2020-09-17 $52.58 $52.58 $51.63 $52.20 $49.92 1,088,054
2020-09-16 $52.32 $53.22 $52.15 $52.63 $50.33 907,175
2020-09-15 $53.06 $53.79 $52.27 $52.37 $50.08 782,554
2020-09-14 $52.17 $53.02 $52.10 $52.79 $50.48 1,198,715
2020-09-11 $51.99 $52.40 $51.58 $51.94 $49.67 1,104,662
2020-09-10 $52.42 $52.81 $51.74 $52.06 $49.79 1,193,041
2020-09-09 $52.39 $53.49 $52.21 $52.70 $50.40 1,423,844
2020-09-08 $51.76 $52.29 $50.80 $52.11 $49.83 1,424,042
2020-09-04 $52.50 $52.71 $51.16 $51.87 $49.60 1,890,939
2020-09-03 $53.42 $53.66 $51.93 $52.44 $50.15 2,831,080
2020-09-02 $52.51 $53.59 $52.32 $53.27 $50.94 2,044,431
2020-09-01 $53.01 $53.16 $52.09 $52.66 $50.36 1,589,712
2020-08-31 $52.94 $53.27 $52.64 $53.22 $50.90 1,743,831
2020-08-28 $52.65 $53.10 $51.82 $52.98 $50.67 2,246,465
2020-08-27 $50.80 $53.04 $50.80 $52.92 $50.61 4,047,996
2020-08-26 $50.99 $50.99 $50.29 $50.52 $48.31 1,589,635
2020-08-25 $50.87 $51.39 $50.54 $51.21 $48.97 1,102,214
2020-08-24 $50.71 $50.81 $50.05 $50.74 $48.52 2,826,311
2020-08-21 $50.83 $51.46 $49.81 $50.41 $48.21 3,652,534
2020-08-20 $51.50 $51.72 $50.52 $50.78 $48.56 1,095,981
2020-08-19 $52.13 $52.13 $51.43 $51.51 $49.26 2,514,626
2020-08-18 $53.25 $53.32 $52.40 $52.54 $49.76 1,383,671
2020-08-17 $53.64 $53.84 $52.80 $53.22 $50.40 1,287,155
2020-08-14 $52.71 $53.66 $52.51 $53.57 $50.73 1,422,817
2020-08-13 $52.83 $53.15 $52.17 $52.66 $49.87 3,066,977
2020-08-12 $53.65 $53.94 $53.02 $53.04 $50.23 2,374,138
2020-08-11 $54.22 $54.51 $53.21 $53.39 $50.56 3,127,649
2020-08-10 $55.38 $55.43 $53.94 $54.06 $51.20 5,464,085
2020-08-07 $54.45 $55.17 $54.40 $55.16 $52.24 3,222,939
2020-08-06 $53.12 $55.00 $53.12 $54.75 $51.85 4,525,236
2020-08-05 $56.00 $56.03 $53.33 $53.53 $50.69 5,816,679
2020-08-04 $62.45 $65.39 $54.07 $55.40 $52.47 10,402,096
2020-08-03 $64.62 $64.65 $62.49 $62.68 $59.36 1,990,029
2020-07-31 $64.33 $64.90 $63.70 $64.83 $61.40 1,999,340
2020-07-30 $63.80 $64.47 $63.27 $64.47 $61.05 1,595,319
2020-07-29 $64.81 $65.27 $63.96 $64.33 $60.92 1,228,867
2020-07-28 $63.88 $65.43 $63.78 $64.74 $61.31 2,405,666
2020-07-27 $64.17 $64.18 $63.05 $63.98 $60.59 1,361,098
2020-07-24 $64.50 $64.86 $63.45 $64.06 $60.67 1,815,475
2020-07-23 $63.88 $65.31 $63.88 $64.37 $60.96 1,948,683
2020-07-22 $62.95 $64.32 $62.20 $64.10 $60.70 1,418,762
2020-07-21 $62.94 $63.79 $62.41 $62.99 $59.65 1,895,774
2020-07-20 $62.87 $62.99 $62.43 $62.66 $59.34 1,752,097
2020-07-17 $61.92 $63.37 $61.87 $63.22 $59.87 1,197,080
2020-07-16 $61.03 $61.91 $61.00 $61.41 $58.16 1,871,130
2020-07-15 $63.00 $63.24 $61.09 $61.23 $57.99 2,684,452
2020-07-14 $61.57 $62.75 $61.41 $62.37 $59.07 2,700,187
2020-07-13 $62.04 $62.70 $61.02 $61.60 $58.34 1,901,723
2020-07-10 $60.76 $62.11 $60.69 $61.98 $58.70 1,314,759
2020-07-09 $61.11 $61.18 $59.54 $60.87 $57.65 1,705,042
2020-07-08 $60.68 $61.55 $60.41 $61.38 $58.13 1,170,189
2020-07-07 $60.80 $61.15 $60.27 $60.84 $57.62 1,522,095
2020-07-06 $62.13 $62.56 $60.98 $61.46 $58.20 1,498,072
2020-07-02 $61.70 $62.03 $61.23 $61.46 $58.20 1,273,926
2020-07-01 $59.25 $61.31 $59.20 $61.01 $57.78 1,508,272
2020-06-30 $59.28 $59.76 $58.65 $59.29 $56.15 2,109,238
2020-06-29 $58.81 $59.35 $58.11 $59.18 $56.05 1,278,681
2020-06-26 $58.86 $59.54 $57.60 $58.11 $55.03 4,142,770
2020-06-25 $59.10 $59.46 $57.94 $58.98 $55.86 3,071,153
2020-06-24 $59.09 $59.57 $57.98 $59.04 $55.91 3,234,049
2020-06-23 $60.46 $60.53 $58.72 $59.64 $56.48 2,067,005
2020-06-22 $59.35 $60.51 $58.59 $59.92 $56.75 2,068,234
2020-06-19 $61.50 $61.81 $59.33 $59.35 $56.21 5,340,689
2020-06-18 $59.57 $60.72 $58.93 $60.56 $57.35 2,380,394
2020-06-17 $60.22 $60.30 $58.96 $59.88 $56.71 1,461,242
2020-06-16 $60.68 $61.02 $59.22 $59.97 $56.79 3,402,948
2020-06-15 $58.76 $60.18 $57.69 $59.35 $56.21 2,217,999
2020-06-12 $61.76 $62.19 $59.83 $60.08 $56.90 2,533,070
2020-06-11 $62.00 $62.39 $60.33 $60.95 $57.72 1,742,510
2020-06-10 $63.53 $64.22 $62.86 $63.43 $60.07 1,495,995
2020-06-09 $63.99 $64.26 $62.52 $63.57 $60.20 3,414,151
2020-06-08 $63.01 $65.40 $62.56 $65.10 $61.65 2,010,947
2020-06-05 $63.05 $64.32 $62.64 $63.06 $59.72 2,359,552
2020-06-04 $63.87 $63.90 $61.70 $62.41 $59.10 1,760,575
2020-06-03 $63.19 $64.02 $63.05 $63.41 $60.05 2,522,149
2020-06-02 $63.14 $63.43 $62.62 $63.04 $59.70 2,559,491
2020-06-01 $61.70 $63.06 $61.38 $62.96 $59.62 1,969,118
2020-05-29 $61.85 $62.48 $61.11 $61.69 $58.42 2,953,265
2020-05-28 $61.83 $62.68 $61.40 $62.31 $59.01 6,062,699
2020-05-27 $60.88 $61.35 $59.92 $60.93 $57.70 1,877,968
2020-05-26 $61.04 $61.40 $59.40 $59.89 $56.72 7,803,251
2020-05-22 $59.19 $60.01 $58.82 $60.00 $56.82 2,638,286
2020-05-21 $59.28 $59.49 $58.29 $58.65 $55.54 4,285,054
2020-05-20 $58.54 $59.68 $58.40 $59.11 $55.98 3,365,660
2020-05-19 $58.11 $58.70 $57.37 $57.74 $54.68 2,451,449
2020-05-18 $58.13 $59.32 $58.02 $58.92 $55.32 1,543,619
2020-05-15 $55.99 $56.85 $54.76 $56.54 $53.08 6,097,858
2020-05-14 $55.82 $56.83 $54.76 $56.68 $53.21 2,366,375
2020-05-13 $55.84 $56.66 $55.24 $56.52 $53.06 2,552,189
2020-05-12 $55.92 $58.71 $54.84 $56.10 $52.67 4,109,957
2020-05-11 $57.02 $57.02 $55.32 $55.76 $52.35 2,297,315
2020-05-08 $56.91 $57.51 $55.86 $57.50 $53.98 3,917,804
2020-05-07 $54.24 $57.76 $54.00 $55.87 $52.45 3,357,906
2020-05-06 $57.54 $57.54 $54.63 $54.93 $51.57 2,881,880
2020-05-05 $56.67 $58.23 $56.67 $57.29 $53.78 2,731,398
2020-05-04 $55.89 $56.73 $55.13 $56.63 $53.17 2,213,731
2020-05-01 $57.68 $57.97 $55.71 $55.92 $52.50 1,208,881
2020-04-30 $59.00 $59.25 $57.07 $58.43 $54.86 2,315,116
2020-04-29 $61.22 $61.80 $59.36 $59.59 $55.94 2,181,617
2020-04-28 $60.94 $61.78 $59.54 $60.09 $56.41 1,661,303
2020-04-27 $58.91 $59.97 $58.63 $59.26 $55.63 863,732
2020-04-24 $57.94 $58.58 $56.42 $58.51 $54.93 1,456,747
2020-04-23 $59.77 $60.33 $57.60 $57.79 $54.25 1,706,508
2020-04-22 $59.22 $60.39 $58.50 $59.55 $55.91 1,183,375
2020-04-21 $58.11 $58.74 $56.75 $58.24 $54.68 1,676,634
2020-04-20 $61.71 $61.84 $59.04 $59.12 $55.50 1,342,687
2020-04-17 $61.16 $61.50 $60.04 $60.98 $57.25 1,345,679
2020-04-16 $60.38 $60.58 $58.92 $59.96 $56.29 1,615,487
2020-04-15 $61.65 $61.81 $59.97 $60.09 $56.41 1,370,169
2020-04-14 $62.18 $62.74 $60.76 $62.54 $58.71 1,600,737
2020-04-13 $62.08 $62.08 $59.79 $60.75 $57.03 1,712,212
2020-04-09 $61.36 $64.70 $61.18 $63.10 $59.24 3,215,295
2020-04-08 $57.30 $61.40 $55.73 $60.86 $57.14 1,697,588
2020-04-07 $59.29 $59.84 $56.97 $57.08 $53.59 2,088,337
2020-04-06 $53.72 $58.34 $53.62 $57.88 $54.34 1,544,287
2020-04-03 $52.95 $55.36 $50.68 $51.80 $48.63 3,279,327
2020-04-02 $50.96 $54.22 $50.64 $53.48 $50.21 2,418,379
2020-04-01 $52.66 $54.15 $50.74 $51.75 $48.58 1,432,089
2020-03-31 $58.26 $58.72 $54.75 $55.05 $51.68 2,203,549
2020-03-30 $58.75 $59.60 $57.38 $59.11 $55.49 1,835,500
2020-03-27 $55.87 $59.88 $55.74 $57.52 $54.00 1,859,688
2020-03-26 $52.12 $59.63 $51.91 $58.16 $54.60 2,224,808
2020-03-25 $50.26 $54.45 $49.43 $51.90 $48.72 1,951,144
2020-03-24 $46.96 $51.40 $46.34 $50.71 $47.61 2,046,933
2020-03-23 $46.80 $47.66 $42.01 $44.92 $42.17 2,918,119
2020-03-20 $54.79 $55.71 $46.80 $47.18 $44.29 2,929,150
2020-03-19 $56.39 $57.00 $51.70 $55.10 $51.73 2,191,899
2020-03-18 $53.78 $59.49 $53.34 $57.71 $54.18 3,934,178
2020-03-17 $50.51 $57.83 $48.05 $57.56 $54.04 3,640,815
2020-03-16 $52.24 $57.20 $48.83 $49.60 $46.57 3,968,037
2020-03-13 $58.82 $59.75 $54.31 $59.09 $55.47 2,229,461
2020-03-12 $58.21 $58.89 $54.87 $55.96 $52.54 3,767,601
2020-03-11 $65.01 $65.35 $61.24 $62.35 $58.54 2,456,318
2020-03-10 $65.42 $66.90 $63.74 $66.76 $62.68 3,471,572
2020-03-09 $66.24 $67.73 $63.55 $64.53 $60.58 2,728,510
2020-03-06 $69.05 $70.07 $67.58 $69.84 $65.57 3,645,924
2020-03-05 $71.95 $72.75 $71.07 $71.61 $66.75 2,113,454
2020-03-04 $69.57 $73.16 $69.57 $73.08 $68.12 2,513,761
2020-03-03 $69.65 $71.11 $68.58 $68.85 $64.17 2,605,458
2020-03-02 $66.80 $69.85 $65.85 $69.39 $64.68 4,770,000
2020-02-28 $65.86 $65.86 $63.18 $65.35 $60.91 3,361,807
2020-02-27 $69.32 $69.70 $66.94 $67.00 $62.45 2,254,061
2020-02-26 $70.12 $70.85 $69.57 $69.58 $64.85 1,411,509
2020-02-25 $72.08 $72.13 $70.03 $70.10 $65.34 1,714,814
2020-02-24 $72.85 $73.24 $71.97 $71.99 $67.10 2,080,827
2020-02-21 $73.68 $74.03 $72.89 $72.91 $67.96 2,294,410
2020-02-20 $73.77 $74.14 $72.91 $73.56 $68.56 3,241,896
2020-02-19 $73.75 $74.06 $73.56 $73.91 $68.89 3,869,921
2020-02-18 $72.61 $76.57 $72.41 $73.88 $68.86 5,842,482
2020-02-14 $71.82 $72.48 $71.53 $72.34 $67.43 1,737,392
2020-02-13 $70.89 $71.68 $70.69 $71.55 $66.69 2,091,535
2020-02-12 $70.40 $70.97 $70.29 $70.74 $65.94 1,989,062
2020-02-11 $70.80 $71.10 $70.48 $70.84 $66.03 1,883,689
2020-02-10 $71.10 $71.12 $70.62 $70.79 $65.98 1,229,020
2020-02-07 $71.56 $71.77 $70.85 $70.87 $66.06 1,259,563
2020-02-06 $71.03 $71.69 $70.94 $71.32 $66.48 2,574,406
2020-02-05 $70.87 $71.22 $70.73 $71.02 $66.20 2,634,043
2020-02-04 $71.60 $71.65 $70.90 $71.00 $66.18 3,478,437
2020-02-03 $72.25 $72.26 $71.73 $71.81 $66.93 1,386,860
2020-01-31 $72.41 $72.58 $71.62 $72.16 $67.26 3,812,465
2020-01-30 $72.23 $72.62 $71.91 $72.46 $67.54 1,330,893
2020-01-29 $72.18 $72.43 $71.88 $72.19 $67.29 2,121,680
2020-01-28 $71.83 $72.40 $71.76 $72.18 $67.28 2,788,376
2020-01-27 $71.28 $71.98 $71.24 $71.75 $66.88 3,523,584
2020-01-24 $70.18 $71.48 $70.08 $71.37 $66.52 2,508,652
2020-01-23 $69.15 $70.39 $68.97 $70.20 $65.43 4,790,277
2020-01-22 $68.82 $69.62 $68.66 $69.11 $64.42 4,733,519
2020-01-21 $70.22 $70.61 $68.48 $68.67 $64.01 7,840,883
2020-01-17 $67.19 $67.55 $66.90 $67.33 $62.76 3,215,741
2020-01-16 $66.68 $67.29 $66.55 $67.15 $62.59 3,348,086
2020-01-15 $65.84 $66.63 $65.54 $66.60 $62.08 1,690,225
2020-01-14 $65.24 $65.67 $64.93 $65.57 $61.12 3,106,000
2020-01-13 $64.67 $65.38 $64.62 $65.23 $60.80 2,297,559
2020-01-10 $64.31 $64.91 $64.23 $64.51 $60.13 3,331,374
2020-01-09 $63.40 $64.10 $63.40 $64.08 $59.73 2,000,118
2020-01-08 $63.48 $63.81 $63.18 $63.48 $59.17 2,012,624
2020-01-07 $63.05 $63.59 $62.93 $63.36 $59.06 1,910,573
2020-01-06 $63.62 $63.67 $63.02 $63.32 $59.02 920,361
2020-01-03 $63.32 $63.78 $63.30 $63.50 $59.19 956,640
2020-01-02 $65.15 $65.27 $63.31 $63.44 $59.13 2,007,981
2019-12-31 $64.33 $65.15 $64.13 $65.09 $60.67 1,603,898
2019-12-30 $64.01 $64.30 $63.87 $64.23 $59.87 1,004,096
2019-12-27 $64.10 $64.33 $63.90 $64.07 $59.72 1,136,492
2019-12-26 $64.26 $64.36 $63.92 $64.05 $59.70 982,479
2019-12-24 $63.93 $64.27 $63.62 $64.22 $59.86 609,827
2019-12-23 $64.15 $64.43 $63.65 $63.80 $59.47 3,082,425
2019-12-20 $63.90 $64.33 $63.66 $64.12 $59.76 4,664,229
2019-12-19 $63.90 $64.14 $63.55 $63.70 $59.37 2,473,531
2019-12-18 $63.80 $64.01 $63.43 $63.85 $59.51 3,635,823
2019-12-17 $63.23 $64.15 $63.11 $63.60 $59.28 2,303,095
2019-12-16 $62.82 $63.34 $62.65 $63.20 $58.91 5,768,368
2019-12-13 $62.37 $62.89 $61.97 $62.76 $58.50 3,460,416
2019-12-12 $62.87 $63.10 $61.97 $62.14 $57.92 4,081,288
2019-12-11 $62.90 $62.93 $62.46 $62.89 $58.62 2,110,803
2019-12-10 $62.40 $62.77 $62.04 $62.66 $58.40 3,753,612
2019-12-09 $63.22 $63.22 $62.11 $62.26 $58.03 3,673,759
2019-12-06 $63.35 $63.84 $63.06 $63.07 $58.79 2,419,135
2019-12-05 $63.14 $63.62 $62.75 $63.53 $59.21 1,837,975
2019-12-04 $62.29 $63.45 $62.17 $63.26 $58.96 1,109,924
2019-12-03 $62.58 $62.82 $62.14 $62.56 $58.31 2,016,790
2019-12-02 $63.11 $63.34 $62.32 $62.38 $58.14 1,943,933
2019-11-29 $63.60 $63.82 $63.03 $63.27 $58.97 808,966
2019-11-27 $63.57 $63.92 $62.97 $63.29 $58.99 2,570,618
2019-11-26 $63.21 $63.51 $62.97 $63.50 $59.19 3,053,656
2019-11-25 $63.95 $64.34 $63.35 $63.59 $58.80 2,842,533
2019-11-22 $64.74 $64.87 $64.24 $64.44 $59.59 1,535,818
2019-11-21 $64.98 $65.03 $64.45 $64.73 $59.86 1,446,124
2019-11-20 $64.37 $65.04 $64.37 $64.98 $60.09 1,824,782
2019-11-19 $64.87 $65.25 $64.47 $64.77 $59.89 1,382,952
2019-11-18 $64.96 $65.63 $64.82 $65.01 $60.12 1,911,778
2019-11-15 $64.56 $64.82 $64.35 $64.75 $59.88 1,354,336
2019-11-14 $64.02 $64.71 $63.78 $64.61 $59.75 1,749,119
2019-11-13 $63.29 $64.47 $63.12 $63.90 $59.09 2,104,948
2019-11-12 $62.60 $63.20 $62.58 $63.07 $58.32 2,146,502
2019-11-11 $62.94 $63.17 $62.54 $62.62 $57.91 1,293,876
2019-11-08 $62.58 $63.29 $62.58 $63.06 $58.31 1,733,687
2019-11-07 $63.36 $64.62 $62.33 $62.82 $58.09 2,216,317
2019-11-06 $62.66 $63.15 $62.54 $62.92 $58.18 1,884,660
2019-11-05 $62.85 $63.25 $62.50 $62.53 $57.82 2,403,899
2019-11-04 $63.53 $63.77 $62.92 $63.12 $58.37 2,090,856
2019-11-01 $63.86 $64.31 $63.61 $63.84 $59.03 1,364,496
2019-10-31 $63.80 $64.14 $63.44 $63.91 $59.10 1,680,270
2019-10-30 $63.81 $63.88 $63.06 $63.68 $58.89 1,434,730
2019-10-29 $63.10 $63.62 $62.71 $63.55 $58.77 1,753,434
2019-10-28 $63.14 $63.65 $62.89 $63.09 $58.34 1,833,952
2019-10-25 $63.98 $64.12 $63.30 $63.50 $58.72 1,341,438
2019-10-24 $63.53 $64.11 $63.50 $63.86 $59.05 1,497,971
2019-10-23 $64.22 $64.50 $63.34 $63.48 $58.70 1,814,924
2019-10-22 $63.41 $64.05 $63.41 $63.95 $59.14 1,577,949
2019-10-21 $63.30 $63.75 $63.11 $63.41 $58.64 1,664,515
2019-10-18 $62.92 $63.53 $62.66 $63.31 $58.54 2,134,449
2019-10-17 $63.60 $64.00 $62.04 $63.16 $58.41 2,325,391
2019-10-16 $63.86 $63.95 $63.16 $63.58 $58.79 1,501,812
2019-10-15 $63.86 $64.23 $63.74 $63.89 $59.08 1,520,067
2019-10-14 $64.07 $64.46 $63.75 $63.81 $59.01 1,752,322
2019-10-11 $63.43 $64.31 $63.01 $63.95 $59.14 1,759,131
2019-10-10 $63.51 $63.63 $62.75 $63.47 $58.69 2,776,113
2019-10-09 $65.19 $65.48 $63.21 $63.80 $59.00 3,189,905
2019-10-08 $65.56 $65.89 $64.98 $65.01 $60.12 1,382,580
2019-10-07 $65.78 $65.97 $65.46 $65.63 $60.69 1,953,568
2019-10-04 $65.38 $66.07 $65.36 $66.01 $61.04 1,336,975
2019-10-03 $65.53 $65.81 $65.16 $65.39 $60.47 1,931,359
2019-10-02 $66.23 $66.39 $65.36 $65.36 $60.44 1,818,533
2019-10-01 $66.36 $66.54 $65.97 $66.28 $61.29 1,253,913
2019-09-30 $66.62 $67.08 $66.41 $66.56 $61.55 1,631,214
2019-09-27 $67.31 $67.31 $66.01 $66.56 $61.55 2,209,935
2019-09-26 $67.34 $67.81 $67.19 $67.31 $62.24 1,646,025
2019-09-25 $66.65 $67.32 $66.65 $67.24 $62.18 1,471,280
2019-09-24 $66.38 $67.20 $66.27 $66.72 $61.70 2,636,565
2019-09-23 $65.88 $66.42 $65.88 $66.20 $61.22 2,859,854
2019-09-20 $66.32 $66.38 $65.32 $66.01 $61.04 4,660,358
2019-09-19 $65.35 $65.58 $65.18 $65.55 $60.62 1,595,992
2019-09-18 $65.19 $65.48 $64.65 $65.15 $60.25 2,015,220
2019-09-17 $64.47 $64.85 $64.28 $64.67 $59.80 1,512,687
2019-09-16 $64.65 $64.65 $63.82 $64.14 $59.31 1,561,649
2019-09-13 $64.68 $64.68 $64.01 $64.21 $59.38 1,356,266
2019-09-12 $65.53 $65.66 $64.83 $64.88 $60.00 1,266,923
2019-09-11 $64.12 $65.06 $63.65 $65.04 $60.14 1,474,411
2019-09-10 $63.85 $64.30 $63.35 $64.27 $59.43 2,373,017
2019-09-09 $63.73 $64.28 $63.57 $63.97 $59.15 1,534,750
2019-09-06 $64.94 $65.19 $63.73 $63.96 $59.15 2,235,349
2019-09-05 $65.85 $65.93 $64.63 $64.78 $59.90 2,205,870
2019-09-04 $65.78 $66.01 $65.23 $65.80 $60.85 1,523,920
2019-09-03 $65.03 $65.58 $64.87 $65.55 $60.62 2,027,516
2019-08-30 $64.97 $65.31 $64.86 $65.00 $60.11 1,817,837
2019-08-29 $64.49 $64.81 $64.14 $64.77 $59.89 1,126,849
2019-08-28 $65.20 $65.57 $64.67 $64.89 $59.57 2,837,309
2019-08-27 $65.55 $66.00 $65.25 $65.29 $59.94 1,818,590
2019-08-26 $64.48 $65.23 $64.44 $65.18 $59.83 1,296,154
2019-08-23 $65.16 $65.45 $64.22 $64.49 $59.20 1,328,379
2019-08-22 $65.13 $65.31 $64.66 $65.10 $59.76 2,696,471
2019-08-21 $64.68 $65.17 $64.54 $65.14 $59.80 2,100,674
2019-08-20 $65.37 $65.44 $64.64 $64.90 $59.58 1,875,759
2019-08-19 $64.27 $65.38 $63.93 $65.07 $59.73 1,353,720
2019-08-16 $64.40 $64.92 $64.17 $64.45 $59.16 2,498,086
2019-08-15 $63.19 $64.47 $62.84 $64.31 $59.04 1,583,209
2019-08-14 $63.99 $64.38 $63.53 $63.76 $58.53 1,690,070
2019-08-13 $63.08 $63.93 $62.63 $63.74 $58.51 1,833,767
2019-08-12 $62.53 $63.36 $62.51 $63.07 $57.90 1,099,700
2019-08-09 $62.13 $62.85 $61.87 $62.43 $57.31 1,469,044
2019-08-08 $61.13 $62.25 $60.71 $61.93 $56.85 1,589,372
2019-08-07 $61.22 $61.50 $60.05 $61.01 $56.01 1,388,873
2019-08-06 $60.38 $61.32 $59.60 $61.12 $56.11 1,271,483
2019-08-05 $60.93 $61.41 $60.18 $60.41 $55.46 1,198,085
2019-08-02 $60.77 $61.34 $60.58 $60.83 $55.84 1,542,022
2019-08-01 $60.40 $61.00 $60.23 $60.57 $55.60 1,986,147
2019-07-31 $60.89 $61.09 $60.05 $60.49 $55.53 1,807,397
2019-07-30 $61.17 $61.66 $60.62 $60.82 $55.83 1,261,857
2019-07-29 $60.96 $61.24 $60.59 $61.20 $56.18 1,970,186
2019-07-26 $60.60 $60.79 $60.19 $60.72 $55.74 843,091
2019-07-25 $60.72 $60.90 $60.24 $60.58 $55.61 1,289,316
2019-07-24 $60.76 $61.00 $60.15 $60.73 $55.75 1,139,593
2019-07-23 $60.50 $60.93 $60.11 $60.67 $55.69 1,250,582
2019-07-22 $60.84 $61.04 $60.29 $60.58 $55.61 1,454,690
2019-07-19 $61.44 $61.65 $60.73 $60.79 $55.80 1,989,824
2019-07-18 $60.95 $61.55 $60.75 $61.51 $56.47 1,436,458
2019-07-17 $61.34 $61.51 $60.94 $61.02 $56.02 1,035,898
2019-07-16 $60.78 $61.48 $60.68 $61.06 $56.05 1,201,817
2019-07-15 $60.74 $61.17 $60.22 $60.98 $55.98 1,492,685
2019-07-12 $61.77 $61.95 $60.94 $61.14 $56.13 1,877,334
2019-07-11 $61.56 $62.05 $61.14 $61.55 $56.50 1,470,597
2019-07-10 $61.59 $62.12 $61.48 $61.69 $56.63 846,035
2019-07-09 $61.31 $61.50 $61.00 $61.45 $56.41 1,220,323
2019-07-08 $61.67 $61.87 $61.10 $61.29 $56.26 1,029,575
2019-07-05 $60.99 $61.57 $60.55 $61.53 $56.48 1,051,439
2019-07-03 $60.76 $61.88 $60.65 $61.36 $56.33 1,227,788
2019-07-02 $60.54 $60.99 $60.17 $60.65 $55.68 1,091,280
2019-07-01 $60.12 $60.74 $59.54 $60.16 $55.23 2,064,922
2019-06-28 $59.96 $60.65 $59.88 $60.15 $55.22 2,765,234
2019-06-27 $59.94 $60.39 $59.85 $60.07 $55.14 908,438
2019-06-26 $61.09 $61.30 $59.62 $59.65 $54.76 1,606,396
2019-06-25 $61.30 $61.54 $61.11 $61.34 $56.31 1,420,004
2019-06-24 $61.36 $61.52 $61.00 $61.18 $56.16 1,075,680
2019-06-21 $61.31 $61.49 $60.75 $61.24 $56.22 3,288,134
2019-06-20 $60.93 $61.45 $60.52 $61.31 $56.28 1,245,273
2019-06-19 $60.12 $61.02 $60.12 $60.90 $55.91 1,309,382
2019-06-18 $60.98 $61.24 $60.01 $60.37 $55.42 1,212,469
2019-06-17 $60.91 $61.00 $60.07 $60.26 $55.32 1,607,379
2019-06-14 $60.29 $60.84 $59.99 $60.67 $55.69 1,189,126
2019-06-13 $60.41 $60.70 $59.90 $60.17 $55.24 1,380,907
2019-06-12 $59.65 $60.38 $59.64 $60.38 $55.43 893,004
2019-06-11 $59.76 $60.00 $58.79 $59.29 $54.43 2,271,316
2019-06-10 $60.29 $60.48 $59.79 $59.84 $54.93 1,252,398
2019-06-07 $60.92 $61.37 $60.45 $60.48 $55.52 1,425,981
2019-06-06 $59.95 $60.66 $59.74 $60.51 $55.55 1,542,644
2019-06-05 $58.95 $60.29 $58.74 $59.96 $55.04 1,455,317
2019-06-04 $58.88 $58.88 $57.91 $58.64 $53.83 1,565,313
2019-06-03 $58.47 $59.02 $58.10 $59.02 $54.18 1,660,165
2019-05-31 $58.17 $58.36 $57.93 $58.14 $53.37 2,057,004
2019-05-30 $58.17 $58.71 $57.81 $57.96 $53.21 1,583,249
2019-05-29 $57.91 $58.71 $57.80 $57.96 $53.21 2,145,997
2019-05-28 $59.49 $59.49 $58.69 $58.78 $53.52 2,318,393
2019-05-24 $59.47 $59.85 $59.35 $59.41 $54.09 852,735
2019-05-23 $59.06 $59.45 $59.06 $59.44 $54.12 1,118,599
2019-05-22 $58.92 $59.05 $58.71 $58.99 $53.71 1,304,713
2019-05-21 $58.63 $59.30 $58.51 $58.76 $53.50 2,021,342
2019-05-20 $58.88 $59.09 $58.48 $58.68 $53.43 1,398,570
2019-05-17 $58.03 $59.02 $57.89 $58.70 $53.45 1,201,469
2019-05-16 $58.08 $58.66 $58.05 $58.37 $53.15 1,480,705
2019-05-15 $58.09 $58.53 $57.96 $58.21 $53.00 1,167,880
2019-05-14 $58.21 $58.30 $57.94 $58.02 $52.83 1,322,839
2019-05-13 $58.06 $58.49 $57.83 $58.39 $53.17 1,630,977
2019-05-10 $57.02 $58.29 $57.02 $58.12 $52.92 1,920,126
2019-05-09 $58.14 $58.48 $56.65 $56.94 $51.85 2,077,397
2019-05-08 $57.45 $57.72 $56.84 $57.11 $52.00 1,660,477
2019-05-07 $57.70 $58.00 $57.28 $57.61 $52.46 1,565,643
2019-05-06 $57.78 $57.92 $57.52 $57.67 $52.51 1,668,996
2019-05-03 $57.50 $57.73 $57.37 $57.60 $52.45 1,131,168
2019-05-02 $57.51 $57.96 $57.17 $57.54 $52.39 1,560,376
2019-05-01 $57.54 $57.69 $57.20 $57.43 $52.29 1,659,867
2019-04-30 $57.11 $57.85 $56.88 $57.82 $52.65 2,161,700
2019-04-29 $57.10 $57.21 $56.69 $56.97 $51.87 1,258,254
2019-04-26 $57.50 $57.99 $57.06 $57.16 $52.05 1,370,554
2019-04-25 $56.73 $57.75 $56.73 $57.19 $52.07 1,635,232
2019-04-24 $56.81 $57.50 $56.58 $57.08 $51.97 1,760,372
2019-04-23 $56.58 $57.00 $56.39 $56.55 $51.49 2,309,610
2019-04-22 $56.77 $56.93 $56.33 $56.41 $51.36 1,800,839
2019-04-18 $57.01 $57.09 $56.42 $56.57 $51.51 2,316,194
2019-04-17 $57.04 $57.36 $56.45 $56.81 $51.73 1,292,751
2019-04-16 $57.67 $57.95 $56.91 $57.07 $51.96 1,461,100
2019-04-15 $57.79 $58.09 $57.62 $57.79 $52.62 1,085,374
2019-04-12 $57.20 $57.81 $56.80 $57.72 $52.56 1,184,695
2019-04-11 $57.12 $57.50 $57.00 $57.41 $52.27 1,663,854
2019-04-10 $57.37 $57.80 $57.00 $57.16 $52.05 1,035,560
2019-04-09 $57.05 $57.35 $56.83 $57.28 $52.16 1,296,679
2019-04-08 $57.36 $57.64 $56.88 $57.11 $52.00 1,359,812
2019-04-05 $56.58 $57.41 $56.33 $57.32 $52.19 1,617,093
2019-04-04 $57.38 $57.46 $56.49 $56.57 $51.51 1,892,669
2019-04-03 $57.56 $58.00 $57.15 $57.32 $52.19 1,461,827
2019-04-02 $57.77 $57.77 $57.13 $57.50 $52.36 1,612,897
2019-04-01 $57.98 $58.20 $57.33 $57.43 $52.29 1,769,989
2019-03-29 $57.98 $58.37 $57.70 $58.05 $52.86 1,702,180
2019-03-28 $58.20 $58.34 $57.56 $57.95 $52.77 1,340,664
2019-03-27 $58.53 $58.59 $58.01 $58.15 $52.95 1,199,847
2019-03-26 $57.97 $58.53 $57.82 $58.45 $53.22 1,452,409
2019-03-25 $58.10 $58.34 $57.76 $57.80 $52.63 1,288,913
2019-03-22 $58.44 $58.44 $57.56 $58.00 $52.81 1,634,851
2019-03-21 $56.54 $57.40 $56.02 $57.34 $52.21 1,189,389
2019-03-20 $56.38 $57.20 $56.18 $56.50 $51.44 1,483,458
2019-03-19 $56.74 $56.86 $56.07 $56.43 $51.38 1,979,072
2019-03-18 $57.46 $57.58 $56.63 $56.87 $51.78 1,886,318
2019-03-15 $56.91 $57.93 $55.93 $57.67 $52.51 6,149,190
2019-03-14 $56.88 $57.70 $56.78 $57.12 $52.01 2,292,162
2019-03-13 $56.50 $57.09 $56.31 $56.93 $51.84 1,283,713
2019-03-12 $56.48 $56.99 $56.24 $56.73 $51.65 1,649,090
2019-03-11 $55.85 $56.41 $55.75 $56.35 $51.31 1,882,979
2019-03-08 $55.55 $55.98 $55.22 $55.76 $50.77 2,739,404
2019-03-07 $55.17 $55.46 $54.78 $55.39 $50.43 2,970,414
2019-03-06 $55.25 $55.32 $54.73 $54.84 $49.93 2,010,783
2019-03-05 $55.07 $55.46 $54.60 $55.08 $50.15 1,574,560
2019-03-04 $55.58 $55.84 $54.73 $55.27 $50.33 1,716,715
2019-03-01 $56.05 $56.09 $54.71 $55.03 $50.11 1,949,240
2019-02-28 $55.52 $56.32 $55.52 $55.91 $50.47 2,424,742
2019-02-27 $55.45 $55.87 $55.18 $55.49 $50.09 1,511,173
2019-02-26 $55.77 $56.02 $55.44 $55.79 $50.36 2,498,787
2019-02-25 $55.28 $55.73 $54.58 $55.64 $50.23 3,055,773
2019-02-22 $57.01 $57.09 $54.57 $55.49 $50.09 8,399,819
2019-02-21 $59.16 $59.94 $59.00 $59.87 $54.05 1,259,646
2019-02-20 $59.18 $59.55 $58.87 $59.39 $53.61 1,044,068
2019-02-19 $58.97 $59.42 $58.75 $59.29 $53.52 1,020,533
2019-02-15 $58.89 $58.99 $58.52 $58.77 $53.05 1,436,485
2019-02-14 $58.49 $58.79 $58.08 $58.42 $52.74 1,096,611
2019-02-13 $58.15 $58.49 $57.88 $58.45 $52.77 925,606
2019-02-12 $58.82 $58.95 $58.05 $58.30 $52.63 1,628,980
2019-02-11 $57.89 $58.30 $57.89 $58.07 $52.42 926,500
2019-02-08 $57.65 $58.23 $57.43 $58.10 $52.45 1,006,181
2019-02-07 $57.32 $57.83 $57.25 $57.64 $52.03 1,648,803
2019-02-06 $57.38 $57.38 $56.90 $57.21 $51.65 1,505,784
2019-02-05 $57.62 $57.62 $57.05 $57.44 $51.85 1,311,779
2019-02-04 $56.98 $57.42 $56.38 $57.42 $51.84 1,411,472
2019-02-01 $57.31 $57.64 $56.64 $57.22 $51.65 1,447,238
2019-01-31 $56.71 $57.49 $55.96 $57.32 $51.74 1,966,865
2019-01-30 $56.27 $57.11 $56.27 $56.70 $51.19 1,482,568
2019-01-29 $56.95 $57.11 $56.24 $56.52 $51.02 1,494,381
2019-01-28 $56.90 $57.15 $56.48 $56.71 $51.19 1,295,626
2019-01-25 $56.88 $57.25 $56.65 $56.78 $51.26 1,929,428
2019-01-24 $56.94 $57.86 $56.65 $57.14 $51.58 1,635,549
2019-01-23 $56.76 $57.25 $56.69 $56.92 $51.38 1,982,521
2019-01-22 $56.74 $57.25 $56.32 $56.81 $51.28 1,436,012
2019-01-18 $56.71 $57.01 $56.47 $56.66 $51.15 2,314,229
2019-01-17 $56.32 $56.81 $56.05 $56.60 $51.09 1,602,604
2019-01-16 $56.11 $56.39 $55.94 $56.29 $50.82 2,222,636
2019-01-15 $55.92 $56.83 $55.92 $56.35 $50.87 2,722,929
2019-01-14 $56.21 $56.31 $55.33 $56.04 $50.59 3,078,571
2019-01-11 $56.76 $56.95 $56.33 $56.47 $50.98 2,056,810
2019-01-10 $56.37 $57.15 $56.07 $56.86 $51.33 1,334,930
2019-01-09 $56.42 $56.69 $55.59 $56.06 $50.61 1,880,899
2019-01-08 $55.89 $56.80 $55.89 $56.61 $51.10 1,485,529
2019-01-07 $55.55 $56.20 $55.39 $55.95 $50.51 1,419,126
2019-01-04 $55.45 $56.13 $55.13 $55.89 $50.45 2,342,125
2019-01-03 $55.75 $56.51 $55.60 $55.67 $50.26 1,447,830
2019-01-02 $56.71 $56.82 $55.65 $55.88 $50.45 1,619,680
2018-12-31 $56.62 $56.78 $56.01 $56.77 $51.25 1,623,540
2018-12-28 $56.95 $57.55 $56.37 $56.53 $51.03 1,638,427
2018-12-27 $56.59 $56.85 $55.52 $56.73 $51.21 1,993,886
2018-12-26 $55.91 $56.61 $55.18 $56.58 $51.08 1,573,123
2018-12-24 $58.45 $58.83 $55.83 $55.91 $50.47 1,331,978
2018-12-21 $58.04 $59.58 $57.58 $58.28 $52.61 5,400,818
2018-12-20 $57.96 $59.25 $57.11 $58.01 $52.37 2,751,718
2018-12-19 $58.37 $58.67 $57.68 $58.08 $52.43 1,911,573
2018-12-18 $58.75 $59.45 $57.98 $58.25 $52.58 1,881,383
2018-12-17 $60.73 $60.94 $58.27 $58.35 $52.67 2,480,483
2018-12-14 $60.34 $60.87 $60.07 $60.54 $54.65 1,572,994
2018-12-13 $59.79 $60.77 $59.70 $60.23 $54.37 1,858,914
2018-12-12 $60.58 $61.00 $59.73 $59.83 $54.01 1,495,754
2018-12-11 $60.49 $61.00 $60.25 $60.63 $54.73 1,365,529
2018-12-10 $60.30 $60.61 $59.03 $60.51 $54.62 1,917,787
2018-12-07 $60.82 $60.91 $59.92 $60.31 $54.44 1,682,727
2018-12-06 $60.29 $60.81 $59.43 $60.77 $54.86 2,016,172
2018-12-04 $59.94 $60.96 $59.87 $60.04 $54.20 2,045,420
2018-12-03 $59.20 $59.72 $58.68 $59.71 $53.90 1,294,891
2018-11-30 $58.99 $59.55 $58.48 $59.37 $53.60 2,113,051
2018-11-29 $59.24 $59.25 $58.11 $58.82 $53.10 1,656,882
2018-11-28 $59.49 $59.91 $58.83 $59.13 $53.38 1,380,971
2018-11-27 $59.55 $59.99 $59.03 $59.98 $53.71 1,537,394
2018-11-26 $58.57 $59.54 $58.57 $59.53 $53.31 1,615,838
2018-11-23 $58.65 $58.80 $57.94 $58.73 $52.60 539,480
2018-11-21 $59.53 $59.79 $58.45 $58.65 $52.52 853,649
2018-11-20 $60.19 $60.66 $59.50 $59.70 $53.46 1,745,335
2018-11-19 $60.05 $60.18 $59.19 $59.85 $53.60 1,640,673
2018-11-16 $60.73 $61.10 $59.85 $60.12 $53.84 2,070,468
2018-11-15 $59.69 $60.22 $59.08 $60.09 $53.81 1,887,697
2018-11-14 $59.46 $60.25 $59.25 $59.94 $53.68 1,822,245
2018-11-13 $59.24 $59.86 $58.66 $59.73 $53.49 1,456,913
2018-11-12 $58.20 $59.79 $58.14 $59.31 $53.11 1,353,490
2018-11-09 $57.22 $58.51 $57.03 $58.35 $52.26 1,391,469
2018-11-08 $58.01 $58.01 $56.21 $57.14 $51.17 1,772,166
2018-11-07 $57.18 $57.46 $56.74 $57.18 $51.21 1,299,511
2018-11-06 $56.36 $57.14 $56.21 $57.02 $51.06 1,085,389
2018-11-05 $55.63 $56.76 $55.58 $56.34 $50.45 1,330,870
2018-11-02 $56.21 $56.60 $55.49 $55.83 $50.00 983,260
2018-11-01 $55.93 $56.22 $55.70 $56.11 $50.25 1,778,066
2018-10-31 $56.08 $56.40 $55.41 $55.99 $50.14 2,117,244
2018-10-30 $56.77 $56.94 $55.86 $56.28 $50.40 1,448,687
2018-10-29 $56.20 $57.05 $56.20 $56.57 $50.66 1,290,427
2018-10-26 $56.93 $57.24 $55.58 $56.12 $50.26 1,783,331
2018-10-25 $57.03 $57.03 $56.51 $56.75 $50.82 1,185,651
2018-10-24 $56.63 $57.69 $56.41 $57.31 $51.32 1,493,426
2018-10-23 $56.85 $57.24 $56.11 $56.43 $50.54 1,596,209
2018-10-22 $57.02 $57.07 $56.51 $56.81 $50.88 1,479,408
2018-10-19 $56.24 $57.18 $56.12 $57.02 $51.06 1,518,972
2018-10-18 $56.07 $56.29 $55.83 $56.26 $50.38 1,178,520
2018-10-17 $56.04 $56.30 $55.84 $56.01 $50.16 1,169,590
2018-10-16 $55.57 $56.44 $55.38 $56.14 $50.28 1,639,874
2018-10-15 $55.64 $56.12 $55.64 $55.73 $49.91 1,239,484
2018-10-12 $55.46 $55.86 $54.89 $55.62 $49.81 1,758,276
2018-10-11 $56.30 $56.55 $55.22 $55.54 $49.74 2,516,863
2018-10-10 $56.19 $56.97 $56.06 $56.11 $50.25 1,870,055
2018-10-09 $56.28 $56.75 $56.00 $56.38 $50.49 1,290,854
2018-10-08 $55.76 $56.42 $55.74 $56.12 $50.26 2,176,142
2018-10-05 $55.09 $55.87 $55.08 $55.72 $49.90 1,660,586
2018-10-04 $54.74 $55.49 $54.26 $55.25 $49.48 1,303,763
2018-10-03 $55.35 $55.63 $54.26 $54.89 $49.16 1,927,079
2018-10-02 $55.14 $55.63 $55.11 $55.44 $49.65 1,495,552
2018-10-01 $54.96 $55.35 $54.82 $55.13 $49.37 1,159,288
2018-09-28 $54.50 $54.95 $54.34 $54.92 $49.18 2,879,376
2018-09-27 $54.27 $54.77 $54.22 $54.31 $48.64 2,383,141
2018-09-26 $55.14 $55.42 $54.19 $54.23 $48.57 1,548,346
2018-09-25 $55.56 $55.60 $54.93 $55.02 $49.27 2,801,208
2018-09-24 $55.95 $55.98 $55.31 $55.65 $49.84 2,633,488
2018-09-21 $55.61 $56.16 $55.27 $55.87 $50.03 7,317,026
2018-09-20 $55.79 $56.06 $55.36 $55.77 $49.94 2,740,649
2018-09-19 $57.50 $57.50 $55.71 $55.91 $50.07 3,316,033
2018-09-18 $57.47 $57.81 $56.42 $57.48 $51.48 1,420,615
2018-09-17 $57.92 $58.13 $57.48 $57.70 $51.67 1,355,089
2018-09-14 $58.07 $58.07 $57.28 $57.76 $51.73 1,268,817
2018-09-13 $58.24 $58.33 $57.80 $58.10 $52.03 1,289,140
2018-09-12 $58.35 $58.60 $57.99 $58.15 $52.08 1,221,583
2018-09-11 $58.34 $58.75 $58.34 $58.41 $52.31 1,194,773
2018-09-10 $58.43 $58.98 $58.30 $58.48 $52.37 1,660,024
2018-09-07 $58.43 $58.86 $58.28 $58.30 $52.21 1,598,405
2018-09-06 $58.41 $59.28 $58.41 $58.95 $52.79 1,559,552
2018-09-05 $57.63 $58.62 $57.63 $58.52 $52.41 1,871,963
2018-09-04 $57.27 $57.68 $57.03 $57.51 $51.50 1,135,348
2018-08-31 $57.46 $57.64 $56.93 $57.05 $51.09 1,422,216
2018-08-30 $57.28 $57.61 $57.12 $57.35 $51.36 994,138
2018-08-29 $56.82 $57.31 $56.72 $57.11 $51.14 1,266,092
2018-08-28 $56.44 $57.28 $56.27 $56.90 $50.96 1,428,868
2018-08-27 $57.43 $57.76 $56.70 $56.96 $50.60 2,003,756
2018-08-24 $56.97 $57.52 $56.61 $57.45 $51.04 1,137,851
2018-08-23 $56.91 $57.41 $56.82 $56.94 $50.58 995,955
2018-08-22 $57.53 $57.63 $56.81 $56.99 $50.63 1,304,378
2018-08-21 $57.65 $57.68 $57.32 $57.41 $51.00 1,729,299
2018-08-20 $57.87 $58.24 $57.64 $57.85 $51.39 1,413,355
2018-08-17 $57.57 $58.22 $57.37 $57.87 $51.41 3,784,634
2018-08-16 $57.57 $57.88 $57.30 $57.68 $51.24 1,828,457
2018-08-15 $57.46 $58.22 $57.26 $57.69 $51.25 1,423,625
2018-08-14 $57.64 $57.96 $57.34 $57.44 $51.03 1,033,225
2018-08-13 $57.45 $57.81 $57.01 $57.61 $51.18 1,977,295
2018-08-10 $57.12 $57.99 $57.12 $57.68 $51.24 1,507,528
2018-08-09 $55.60 $57.32 $55.51 $57.02 $50.65 1,610,132
2018-08-08 $56.41 $56.62 $56.11 $56.37 $50.08 1,111,468
2018-08-07 $56.15 $56.77 $55.91 $56.62 $50.30 1,412,066
2018-08-06 $56.17 $56.90 $55.95 $56.15 $49.88 1,159,138
2018-08-03 $55.89 $56.64 $55.44 $56.18 $49.91 1,089,819
2018-08-02 $55.54 $56.12 $55.38 $55.82 $49.59 1,081,343
2018-08-01 $55.81 $56.04 $54.94 $55.60 $49.39 914,627
2018-07-31 $55.51 $56.23 $55.05 $56.09 $49.83 1,155,699
2018-07-30 $55.30 $55.89 $54.82 $55.41 $49.22 951,443
2018-07-27 $55.43 $55.73 $54.90 $55.33 $49.15 1,013,210
2018-07-26 $55.31 $55.88 $55.11 $55.48 $49.29 951,611
2018-07-25 $54.95 $55.53 $54.84 $55.04 $48.90 1,947,552
2018-07-24 $54.91 $55.31 $54.37 $54.99 $48.85 1,560,829
2018-07-23 $55.79 $55.80 $54.93 $55.05 $48.90 1,459,946
2018-07-20 $55.77 $56.16 $55.56 $55.71 $49.49 817,541
2018-07-19 $55.65 $56.58 $55.65 $56.15 $49.88 874,451
2018-07-18 $55.83 $56.03 $55.18 $55.55 $49.35 680,418
2018-07-17 $56.24 $56.40 $55.85 $56.03 $49.77 1,213,722
2018-07-16 $55.76 $56.09 $55.55 $56.00 $49.75 740,531
2018-07-13 $55.80 $56.07 $55.55 $55.91 $49.67 888,701
2018-07-12 $55.71 $56.07 $55.35 $55.75 $49.53 1,423,293
2018-07-11 $55.18 $56.14 $54.93 $55.97 $49.72 1,061,935
2018-07-10 $54.37 $55.04 $54.17 $55.00 $48.86 1,776,735
2018-07-09 $56.70 $56.74 $54.60 $54.77 $48.66 1,309,031
2018-07-06 $56.45 $57.09 $56.41 $56.76 $50.42 1,242,355
2018-07-05 $56.55 $56.74 $55.96 $56.56 $50.25 1,523,880
2018-07-03 $56.81 $57.07 $56.26 $56.55 $50.24 849,502
2018-07-02 $56.14 $56.89 $56.11 $56.81 $50.47 1,952,092
2018-06-29 $55.54 $56.25 $55.07 $56.15 $49.88 2,189,669
2018-06-28 $55.37 $56.29 $55.30 $55.71 $49.49 1,226,498
2018-06-27 $55.10 $55.81 $55.01 $55.46 $49.27 1,506,724
2018-06-26 $54.57 $55.85 $54.57 $55.21 $49.05 2,018,132
2018-06-25 $54.36 $55.09 $54.03 $54.91 $48.78 2,031,643
2018-06-22 $54.06 $54.55 $53.96 $54.44 $48.36 2,453,877
2018-06-21 $54.39 $54.77 $53.91 $54.17 $48.12 1,951,191
2018-06-20 $53.72 $54.46 $53.30 $54.20 $48.15 1,355,965
2018-06-19 $53.24 $54.00 $53.09 $53.97 $47.94 2,585,688
2018-06-18 $52.78 $53.22 $52.26 $52.93 $47.02 1,874,817
2018-06-15 $52.06 $53.16 $51.65 $52.78 $46.89 5,928,826
2018-06-14 $52.45 $52.75 $51.63 $51.95 $46.15 2,494,432
2018-06-13 $52.40 $53.12 $51.67 $52.18 $46.35 2,088,989
2018-06-12 $51.83 $52.46 $51.47 $52.25 $46.42 2,956,130
2018-06-11 $51.46 $51.76 $50.89 $51.57 $45.81 2,490,703
2018-06-08 $52.26 $52.51 $51.26 $51.32 $45.59 1,830,776
2018-06-07 $52.25 $52.56 $51.74 $51.93 $46.13 2,928,630
2018-06-06 $54.05 $54.19 $52.11 $52.29 $46.45 3,642,973
2018-06-05 $54.00 $54.00 $54.00 $54.00 $47.97 2,904,786
2018-06-04 $55.24 $55.48 $53.48 $54.00 $47.97 51,172,100

Evergy Inc (EVRG) News Headlines

Stock Market Photo
As markets tumble, here are some low volatility, high dividend yield stocks that Wall Street likes
cnbc.com
Sept. 20, 2021

For investors searching for yield amidst September's market volatility, safer stocks that pay hefty dividends could be a good choice.

Stock Market Photo
U.S. utility Duke Energy to add two Elliott-backed directors
reuters.com
Nov. 15, 2021

Duke Energy Corp would add two directors backed by Elliott Management Corp to its board as part of a deal, the company said on Monday, after the activist investment firm had pressed the utility to conduct a strategic review.

Recent Evergy Inc (EVRG) News
Time Published Title News Site