First Trust Water ETF (FIW) Exchange: NYSE ARCA
Data as of Aug. 19, 2025
$112.70 ($-0.40) -0.35%
First Trust Water ETF - Daily Information
Click for more stock information on First Trust Water ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $113.34 |
Previous Close | $112.70 |
High | $113.34 |
Low | $112.67 |
Adjusted Open | $113.34 |
Previous Adjusted Close | $112.70 |
Adjusted High | $113.34 |
Adjusted Low | $112.67 |
About First Trust Water ETF (FIW)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation.The Index is developed and owned by the International Securities Exchange, LLC ("ISE"), and is calculated and maintained by Nasdaq. The Index is a modified market-capitalization weighted portfolio of 36 stocks of companies as of March 29, 2018 that derive a substantial portion of their revenues from the potable and wastewater industries, which are generally industrial and utilities companies. The components of the Index are adjusted so that the weights conform to the following schedule:Assign weights of 4.0% to stocks 1–10;Assign weights of 3.5% to stocks 11–15;Assign weights of 3.0% to stocks 16–20;Assign weights of 2.0% to stocks 21–30; andEqually distribute weights among remaining stocks.The inception date of the Index was November 20, 2006. The Fund holds non-U.S. securities that are either directly listed on a U.S. securities exchange or in the form of depositary receipts. The Fund may also invest in securities of companies located in, or with significant operations in, emerging market countries. The Index includes the securities of small and mid cap companies.
Invest in First Trust Water ETF (FIW)
Historical Stock Data for First Trust Water ETF (FIW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-15 | $113.34 | $113.34 | $112.67 | $112.70 | $112.70 | 21,741 |
2025-08-14 | $113.74 | $113.74 | $112.88 | $113.10 | $113.10 | 18,719 |
2025-08-13 | $113.24 | $114.75 | $113.12 | $114.66 | $114.66 | 20,279 |
2025-08-12 | $111.40 | $112.93 | $111.30 | $112.90 | $112.90 | 45,860 |
2025-08-11 | $111.03 | $111.45 | $110.54 | $110.92 | $110.92 | 37,416 |
2025-08-08 | $111.41 | $111.59 | $110.90 | $110.98 | $110.98 | 24,853 |
2025-08-07 | $110.89 | $111.26 | $110.44 | $110.96 | $110.96 | 23,245 |
2025-08-06 | $110.99 | $110.99 | $110.12 | $110.19 | $110.19 | 20,855 |
2025-08-05 | $110.63 | $111.10 | $110.21 | $110.59 | $110.59 | 96,155 |
2025-08-04 | $109.71 | $110.52 | $109.54 | $110.52 | $110.52 | 34,258 |
2025-08-01 | $108.02 | $108.30 | $107.07 | $108.05 | $108.05 | 43,327 |
2025-07-31 | $108.99 | $109.96 | $108.53 | $108.53 | $108.53 | 26,436 |
2025-07-30 | $109.63 | $110.16 | $108.74 | $109.21 | $109.21 | 25,767 |
2025-07-29 | $109.94 | $109.94 | $109.31 | $109.69 | $109.69 | 20,199 |
2025-07-28 | $110.10 | $110.15 | $109.45 | $109.65 | $109.65 | 27,120 |
2025-07-25 | $109.91 | $110.29 | $109.42 | $110.18 | $110.18 | 28,923 |
2025-07-24 | $109.47 | $110.04 | $109.30 | $109.59 | $109.59 | 17,878 |
2025-07-23 | $109.74 | $110.08 | $109.36 | $109.67 | $109.67 | 27,695 |
2025-07-22 | $108.45 | $109.43 | $108.33 | $109.25 | $109.25 | 26,809 |
2025-07-21 | $109.10 | $109.26 | $108.23 | $108.23 | $108.23 | 39,350 |
2025-07-18 | $109.39 | $109.46 | $108.40 | $108.74 | $108.74 | 14,462 |
2025-07-17 | $107.67 | $109.24 | $107.53 | $109.13 | $109.13 | 28,158 |
2025-07-16 | $107.84 | $107.84 | $106.33 | $107.70 | $107.70 | 31,336 |
2025-07-15 | $109.46 | $109.62 | $107.54 | $107.54 | $107.54 | 140,508 |
2025-07-14 | $109.24 | $109.49 | $108.73 | $109.29 | $109.29 | 48,370 |
2025-07-11 | $110.20 | $110.20 | $109.55 | $109.85 | $109.85 | 24,847 |
2025-07-10 | $110.12 | $111.67 | $110.12 | $111.02 | $111.02 | 27,223 |
2025-07-09 | $110.32 | $110.49 | $109.31 | $110.49 | $110.49 | 52,401 |
2025-07-08 | $109.50 | $110.45 | $109.47 | $109.99 | $109.99 | 28,036 |
2025-07-07 | $110.06 | $110.63 | $109.24 | $109.55 | $109.55 | 39,037 |
2025-07-03 | $110.35 | $110.73 | $110.21 | $110.47 | $110.47 | 34,066 |
2025-07-02 | $110.03 | $110.30 | $109.51 | $110.15 | $110.15 | 17,492 |
2025-07-01 | $107.67 | $110.82 | $107.67 | $109.92 | $109.92 | 25,851 |
2025-06-30 | $108.35 | $108.35 | $107.53 | $107.98 | $107.98 | 30,409 |
2025-06-27 | $108.01 | $108.64 | $107.55 | $108.05 | $108.05 | 40,321 |
2025-06-26 | $107.44 | $107.96 | $107.33 | $107.85 | $107.85 | 33,868 |
2025-06-25 | $108.08 | $108.14 | $107.13 | $107.32 | $107.09 | 57,218 |
2025-06-24 | $107.71 | $108.12 | $107.09 | $107.96 | $107.73 | 29,149 |
2025-06-23 | $105.43 | $107.22 | $105.43 | $107.22 | $106.99 | 24,732 |
2025-06-20 | $105.97 | $106.15 | $105.31 | $105.68 | $105.45 | 20,763 |
2025-06-18 | $105.74 | $106.42 | $105.49 | $105.49 | $105.49 | 62,418 |
2025-06-17 | $106.26 | $106.48 | $105.37 | $105.52 | $105.52 | 39,906 |
2025-06-16 | $106.68 | $106.94 | $106.47 | $106.64 | $106.64 | 26,093 |
2025-06-13 | $106.39 | $107.05 | $105.73 | $105.89 | $105.89 | 23,003 |
2025-06-12 | $107.07 | $107.50 | $106.79 | $107.29 | $107.29 | 21,525 |
2025-06-11 | $108.10 | $108.29 | $107.19 | $107.35 | $107.35 | 41,596 |
2025-06-10 | $107.26 | $108.15 | $107.23 | $108.05 | $108.05 | 27,739 |
2025-06-09 | $107.40 | $107.90 | $106.97 | $107.24 | $107.24 | 17,809 |
2025-06-06 | $107.59 | $107.85 | $106.89 | $107.28 | $107.28 | 20,054 |
2025-06-05 | $107.14 | $107.15 | $106.28 | $106.79 | $106.79 | 15,023 |
2025-06-04 | $107.24 | $107.55 | $106.92 | $106.96 | $106.96 | 41,228 |
2025-06-03 | $105.57 | $107.31 | $105.39 | $107.30 | $107.30 | 24,902 |
2025-06-02 | $105.44 | $105.44 | $104.00 | $104.76 | $104.76 | 28,360 |
2025-05-30 | $105.54 | $105.96 | $105.11 | $105.68 | $105.68 | 41,084 |
2025-05-29 | $105.84 | $105.87 | $105.06 | $105.84 | $105.84 | 27,865 |
2025-05-28 | $106.63 | $106.63 | $105.06 | $105.19 | $105.19 | 35,795 |
2025-05-27 | $105.50 | $106.55 | $105.09 | $106.49 | $106.49 | 35,064 |
2025-05-23 | $103.49 | $104.51 | $103.46 | $104.40 | $104.40 | 26,706 |
2025-05-22 | $104.47 | $104.88 | $103.91 | $104.46 | $104.46 | 27,409 |
2025-05-21 | $106.23 | $106.23 | $104.60 | $104.76 | $104.76 | 32,525 |
2025-05-20 | $106.90 | $107.33 | $106.69 | $106.95 | $106.95 | 31,343 |
2025-05-19 | $106.43 | $107.25 | $106.42 | $107.16 | $107.16 | 36,546 |
2025-05-16 | $105.92 | $107.40 | $105.92 | $107.38 | $107.38 | 36,942 |
2025-05-15 | $104.04 | $105.93 | $104.04 | $105.91 | $105.91 | 41,283 |
2025-05-14 | $105.64 | $105.64 | $104.46 | $104.46 | $104.46 | 30,594 |
2025-05-13 | $106.13 | $106.39 | $105.84 | $105.93 | $105.93 | 28,000 |
2025-05-12 | $106.00 | $106.37 | $105.24 | $106.07 | $106.07 | 36,894 |
2025-05-09 | $103.72 | $103.80 | $103.18 | $103.50 | $103.50 | 29,076 |
2025-05-08 | $102.34 | $104.08 | $102.34 | $103.37 | $103.37 | 29,302 |
2025-05-07 | $102.35 | $102.41 | $101.16 | $101.59 | $101.59 | 31,186 |
2025-05-06 | $102.20 | $102.85 | $101.85 | $101.98 | $101.98 | 30,953 |
2025-05-05 | $102.58 | $103.54 | $102.58 | $102.94 | $102.94 | 165,234 |
2025-05-02 | $102.66 | $103.47 | $102.66 | $103.24 | $103.24 | 87,791 |
2025-05-01 | $101.80 | $102.18 | $100.98 | $101.56 | $101.56 | 120,002 |
2025-04-30 | $100.00 | $101.37 | $99.10 | $101.21 | $101.21 | 52,605 |
2025-04-29 | $99.89 | $100.85 | $99.61 | $100.70 | $100.70 | 28,273 |
2025-04-28 | $100.00 | $100.33 | $99.09 | $99.88 | $99.88 | 36,863 |
2025-04-25 | $99.89 | $100.07 | $99.30 | $99.95 | $99.95 | 19,740 |
2025-04-24 | $98.64 | $100.39 | $98.13 | $100.39 | $100.39 | 28,670 |
2025-04-23 | $99.72 | $101.00 | $98.20 | $98.51 | $98.51 | 33,324 |
2025-04-22 | $96.29 | $97.93 | $96.25 | $97.83 | $97.83 | 45,686 |
2025-04-21 | $96.37 | $96.51 | $94.40 | $95.20 | $95.20 | 51,905 |
2025-04-17 | $96.35 | $97.64 | $96.35 | $97.10 | $97.10 | 37,778 |
2025-04-16 | $96.57 | $97.32 | $95.46 | $96.21 | $96.21 | 48,444 |
2025-04-15 | $97.51 | $97.97 | $96.90 | $97.09 | $97.09 | 23,778 |
2025-04-14 | $97.58 | $97.99 | $96.48 | $97.57 | $97.57 | 34,437 |
2025-04-11 | $94.61 | $96.85 | $93.82 | $96.38 | $96.38 | 42,836 |
2025-04-10 | $95.20 | $95.26 | $92.16 | $94.64 | $94.64 | 52,340 |
2025-04-09 | $89.49 | $96.88 | $89.40 | $96.72 | $96.72 | 120,226 |
2025-04-08 | $94.74 | $94.74 | $89.31 | $90.26 | $90.26 | 101,381 |
2025-04-07 | $91.54 | $95.03 | $89.60 | $92.28 | $92.28 | 141,948 |
2025-04-04 | $96.29 | $96.29 | $93.79 | $94.02 | $94.02 | 95,780 |
2025-04-03 | $99.33 | $99.90 | $98.01 | $98.12 | $98.12 | 53,548 |
2025-04-02 | $100.14 | $102.02 | $100.14 | $102.02 | $102.02 | 41,444 |
2025-04-01 | $100.26 | $101.35 | $99.83 | $100.89 | $100.89 | 43,191 |
2025-03-31 | $99.57 | $101.15 | $98.87 | $100.71 | $100.71 | 29,730 |
2025-03-28 | $101.43 | $101.43 | $99.96 | $100.19 | $100.19 | 32,204 |
2025-03-27 | $101.52 | $102.16 | $101.02 | $101.54 | $101.54 | 57,757 |
2025-03-26 | $101.46 | $102.31 | $101.39 | $101.67 | $101.55 | 33,206 |
2025-03-25 | $101.65 | $101.94 | $101.07 | $101.50 | $101.38 | 19,975 |
2025-03-24 | $100.75 | $101.82 | $100.75 | $101.57 | $101.45 | 46,683 |
2025-03-21 | $100.65 | $100.66 | $99.75 | $100.22 | $100.22 | 24,241 |
2025-03-20 | $102.04 | $102.20 | $101.37 | $101.39 | $101.39 | 58,503 |
2025-03-19 | $101.94 | $102.97 | $101.61 | $102.55 | $102.55 | 68,320 |
2025-03-18 | $102.12 | $102.25 | $101.66 | $102.01 | $102.01 | 25,321 |
2025-03-17 | $101.32 | $102.83 | $101.32 | $102.38 | $102.38 | 29,203 |
2025-03-14 | $100.15 | $101.64 | $100.15 | $101.64 | $101.64 | 36,052 |
2025-03-13 | $100.25 | $100.51 | $99.15 | $99.48 | $99.48 | 54,954 |
2025-03-12 | $101.97 | $101.97 | $100.38 | $100.47 | $100.47 | 40,348 |
2025-03-11 | $103.10 | $103.10 | $101.35 | $101.50 | $101.50 | 58,804 |
2025-03-10 | $103.02 | $104.80 | $102.74 | $103.29 | $103.29 | 50,435 |
2025-03-07 | $102.64 | $104.17 | $102.01 | $104.03 | $104.03 | 51,129 |
2025-03-06 | $102.31 | $103.07 | $102.11 | $102.79 | $102.79 | 31,982 |
2025-03-05 | $102.05 | $103.49 | $102.03 | $103.22 | $103.22 | 40,865 |
2025-03-04 | $102.55 | $103.22 | $101.52 | $102.01 | $102.01 | 58,247 |
2025-03-03 | $104.27 | $104.83 | $102.77 | $103.14 | $103.14 | 36,762 |
2025-02-28 | $103.63 | $104.00 | $102.68 | $103.95 | $103.95 | 32,465 |
2025-02-27 | $104.23 | $104.26 | $103.33 | $103.37 | $103.37 | 49,176 |
2025-02-26 | $104.60 | $105.27 | $104.25 | $104.37 | $104.37 | 75,273 |
2025-02-25 | $103.40 | $104.77 | $103.40 | $104.40 | $104.40 | 49,878 |
2025-02-24 | $103.51 | $103.70 | $102.71 | $103.14 | $103.14 | 34,611 |
2025-02-21 | $104.71 | $104.71 | $102.88 | $103.05 | $103.05 | 52,739 |
2025-02-20 | $104.43 | $104.56 | $103.77 | $104.29 | $104.29 | 115,370 |
2025-02-19 | $104.58 | $105.12 | $104.20 | $104.86 | $104.86 | 62,245 |
2025-02-18 | $104.17 | $105.13 | $104.11 | $105.10 | $105.10 | 37,760 |
2025-02-14 | $104.77 | $105.06 | $103.62 | $103.85 | $103.85 | 51,374 |
2025-02-13 | $104.42 | $104.72 | $103.90 | $104.58 | $104.58 | 40,248 |
2025-02-12 | $104.16 | $104.38 | $103.29 | $104.01 | $104.01 | 39,760 |
2025-02-11 | $104.96 | $105.71 | $104.96 | $105.48 | $105.48 | 39,783 |
2025-02-10 | $105.19 | $105.20 | $104.44 | $105.08 | $105.08 | 44,056 |
2025-02-07 | $105.69 | $105.69 | $104.36 | $104.60 | $104.60 | 29,272 |
2025-02-06 | $105.52 | $105.72 | $105.00 | $105.47 | $105.47 | 38,701 |
2025-02-05 | $105.27 | $105.58 | $104.45 | $105.09 | $105.09 | 28,152 |
2025-02-04 | $105.43 | $105.65 | $104.75 | $104.94 | $104.94 | 102,611 |
2025-02-03 | $104.26 | $105.70 | $103.61 | $105.29 | $105.29 | 45,290 |
2025-01-31 | $105.79 | $106.77 | $105.29 | $105.67 | $105.67 | 44,812 |
2025-01-30 | $105.14 | $106.23 | $105.04 | $105.76 | $105.76 | 29,850 |
2025-01-29 | $105.69 | $105.95 | $104.53 | $104.67 | $104.67 | 28,995 |
2025-01-28 | $106.01 | $106.27 | $105.36 | $105.80 | $105.80 | 39,965 |
2025-01-27 | $104.87 | $105.94 | $104.87 | $105.88 | $105.88 | 39,652 |
2025-01-24 | $105.87 | $105.99 | $105.01 | $105.27 | $105.27 | 30,584 |
2025-01-23 | $105.91 | $106.12 | $105.34 | $105.99 | $105.99 | 60,113 |
2025-01-22 | $106.75 | $106.75 | $105.96 | $106.10 | $106.10 | 35,884 |
2025-01-21 | $105.79 | $106.90 | $105.79 | $106.74 | $106.74 | 32,547 |
2025-01-17 | $105.50 | $105.71 | $105.05 | $105.17 | $105.17 | 35,954 |
2025-01-16 | $103.75 | $104.92 | $103.58 | $104.88 | $104.88 | 23,462 |
2025-01-15 | $104.69 | $104.81 | $103.27 | $103.75 | $103.75 | 28,827 |
2025-01-14 | $102.16 | $102.99 | $101.93 | $102.91 | $102.91 | 25,064 |
2025-01-13 | $99.78 | $101.53 | $99.56 | $101.51 | $101.51 | 58,316 |
2025-01-10 | $100.75 | $100.99 | $100.06 | $100.08 | $100.08 | 161,448 |
2025-01-08 | $101.30 | $101.77 | $100.55 | $101.61 | $101.61 | 78,092 |
2025-01-07 | $102.14 | $102.48 | $101.11 | $101.47 | $101.47 | 51,006 |
2025-01-06 | $102.70 | $102.81 | $101.82 | $101.92 | $101.92 | 40,709 |
2025-01-03 | $101.93 | $102.49 | $101.30 | $102.22 | $102.22 | 150,665 |
2025-01-02 | $102.53 | $103.12 | $101.28 | $101.41 | $101.41 | 78,671 |
2024-12-31 | $102.54 | $102.72 | $101.69 | $102.05 | $102.05 | 39,652 |
2024-12-30 | $102.13 | $102.55 | $101.17 | $102.21 | $102.21 | 103,865 |
2024-12-27 | $103.26 | $103.59 | $102.18 | $102.70 | $102.70 | 53,250 |
2024-12-26 | $102.82 | $103.74 | $102.82 | $103.72 | $103.72 | 32,335 |
2024-12-24 | $102.69 | $103.33 | $102.51 | $103.33 | $103.33 | 12,050 |
2024-12-23 | $102.60 | $102.71 | $101.96 | $102.64 | $102.64 | 62,065 |
2024-12-20 | $101.63 | $103.70 | $101.50 | $102.89 | $102.89 | 82,081 |
2024-12-19 | $103.01 | $103.60 | $102.04 | $102.10 | $102.10 | 68,094 |
2024-12-18 | $106.34 | $106.54 | $102.42 | $102.47 | $102.47 | 60,490 |
2024-12-17 | $106.87 | $107.06 | $106.14 | $106.28 | $106.28 | 141,165 |
2024-12-16 | $107.33 | $108.05 | $107.08 | $107.24 | $107.24 | 27,034 |
2024-12-13 | $108.18 | $108.18 | $106.98 | $107.35 | $107.35 | 56,608 |
2024-12-12 | $109.06 | $109.06 | $108.41 | $108.43 | $108.16 | 32,713 |
2024-12-11 | $109.88 | $110.22 | $109.21 | $109.28 | $109.01 | 29,876 |
2024-12-10 | $109.73 | $109.85 | $108.41 | $109.22 | $108.95 | 57,113 |
2024-12-09 | $110.24 | $110.50 | $110.02 | $110.10 | $109.82 | 30,459 |
2024-12-06 | $109.98 | $110.17 | $109.35 | $109.66 | $109.38 | 55,005 |
2024-12-05 | $110.43 | $110.43 | $109.49 | $109.49 | $109.21 | 70,733 |
2024-12-04 | $110.61 | $110.70 | $110.14 | $110.52 | $110.24 | 56,607 |
2024-12-03 | $110.83 | $110.88 | $110.42 | $110.60 | $110.32 | 145,510 |
2024-12-02 | $110.32 | $110.55 | $109.51 | $110.40 | $110.12 | 28,728 |
2024-11-29 | $110.33 | $110.66 | $110.33 | $110.33 | $110.33 | 15,439 |
2024-11-27 | $110.22 | $110.88 | $110.07 | $110.09 | $110.09 | 55,512 |
2024-11-26 | $110.32 | $110.32 | $109.45 | $109.82 | $109.82 | 67,539 |
2024-11-25 | $110.36 | $111.19 | $110.36 | $110.66 | $110.66 | 38,317 |
2024-11-22 | $108.86 | $109.62 | $108.69 | $109.48 | $109.48 | 42,874 |
2024-11-21 | $107.49 | $108.86 | $107.30 | $108.58 | $108.58 | 32,113 |
2024-11-20 | $106.98 | $107.25 | $106.46 | $107.19 | $107.19 | 35,661 |
2024-11-19 | $106.36 | $107.11 | $106.13 | $106.85 | $106.85 | 28,044 |
2024-11-18 | $107.04 | $107.62 | $106.76 | $107.21 | $107.21 | 32,734 |
2024-11-15 | $107.53 | $107.58 | $106.58 | $106.91 | $106.91 | 28,955 |
2024-11-14 | $109.28 | $109.28 | $107.48 | $107.51 | $107.51 | 61,865 |
2024-11-13 | $109.48 | $110.04 | $109.14 | $109.35 | $109.35 | 33,932 |
2024-11-12 | $110.08 | $110.40 | $109.08 | $109.22 | $109.22 | 53,411 |
2024-11-11 | $110.08 | $110.78 | $109.97 | $110.16 | $110.16 | 40,222 |
2024-11-08 | $110.00 | $110.19 | $109.38 | $109.51 | $109.51 | 35,230 |
2024-11-07 | $111.10 | $111.21 | $109.91 | $110.18 | $110.18 | 57,136 |
2024-11-06 | $110.95 | $111.64 | $109.95 | $110.91 | $110.91 | 50,046 |
2024-11-05 | $106.64 | $108.35 | $106.55 | $108.35 | $108.35 | 43,847 |
2024-11-04 | $105.98 | $107.12 | $105.98 | $106.49 | $106.49 | 32,423 |
2024-11-01 | $106.19 | $106.65 | $105.80 | $105.92 | $105.92 | 27,800 |
2024-10-31 | $106.33 | $106.33 | $104.93 | $104.98 | $104.98 | 37,524 |
2024-10-30 | $106.05 | $107.20 | $106.05 | $106.60 | $106.60 | 53,573 |
2024-10-29 | $105.91 | $106.44 | $105.24 | $106.20 | $106.20 | 39,411 |
2024-10-28 | $106.61 | $107.54 | $106.61 | $106.66 | $106.66 | 28,740 |
2024-10-25 | $107.21 | $107.26 | $105.82 | $105.94 | $105.94 | 34,996 |
2024-10-24 | $107.71 | $107.71 | $106.61 | $106.61 | $106.61 | 44,638 |
2024-10-23 | $107.27 | $107.86 | $106.66 | $107.32 | $107.32 | 26,482 |
2024-10-22 | $107.77 | $107.99 | $107.39 | $107.58 | $107.58 | 28,940 |
2024-10-21 | $108.76 | $109.05 | $107.72 | $108.15 | $108.15 | 27,982 |
2024-10-18 | $109.17 | $109.22 | $108.77 | $109.02 | $109.02 | 30,380 |
2024-10-17 | $109.63 | $109.63 | $108.59 | $108.91 | $108.91 | 42,679 |
2024-10-16 | $109.92 | $110.43 | $109.75 | $109.82 | $109.82 | 25,803 |
2024-10-15 | $109.50 | $110.50 | $109.46 | $109.47 | $109.47 | 33,848 |
2024-10-14 | $108.55 | $109.54 | $108.55 | $109.48 | $109.48 | 43,018 |
2024-10-11 | $107.18 | $108.56 | $107.00 | $108.54 | $108.54 | 37,322 |
2024-10-10 | $107.35 | $107.41 | $106.94 | $107.26 | $107.26 | 31,443 |
2024-10-09 | $107.80 | $108.62 | $107.74 | $108.16 | $108.16 | 23,950 |
2024-10-08 | $107.55 | $107.83 | $107.30 | $107.73 | $107.73 | 33,283 |
2024-10-07 | $107.41 | $107.60 | $106.83 | $107.39 | $107.39 | 22,908 |
2024-10-04 | $108.29 | $108.29 | $107.26 | $107.85 | $107.85 | 19,793 |
2024-10-03 | $107.72 | $108.02 | $107.12 | $107.55 | $107.55 | 22,096 |
2024-10-02 | $108.11 | $108.43 | $107.66 | $108.11 | $108.11 | 53,861 |
2024-10-01 | $109.18 | $109.18 | $107.81 | $108.37 | $108.37 | 23,307 |
2024-09-30 | $108.79 | $109.33 | $108.10 | $109.33 | $109.33 | 34,671 |
2024-09-27 | $109.00 | $109.90 | $108.71 | $109.05 | $109.05 | 86,110 |
2024-09-26 | $107.97 | $108.54 | $107.97 | $108.46 | $108.46 | 26,400 |
2024-09-25 | $108.28 | $108.28 | $107.19 | $107.29 | $107.14 | 26,761 |
2024-09-24 | $108.28 | $108.58 | $107.98 | $108.10 | $107.95 | 26,372 |
2024-09-23 | $107.88 | $108.35 | $107.67 | $108.18 | $108.18 | 23,766 |
2024-09-20 | $108.33 | $108.33 | $107.31 | $107.54 | $107.54 | 39,793 |
2024-09-19 | $108.41 | $108.79 | $107.99 | $108.73 | $108.73 | 32,804 |
2024-09-18 | $106.98 | $108.03 | $106.44 | $106.76 | $106.76 | 24,370 |
2024-09-17 | $106.84 | $107.53 | $106.63 | $106.85 | $106.85 | 54,271 |
2024-09-16 | $105.65 | $106.37 | $105.63 | $106.32 | $106.32 | 26,512 |
2024-09-13 | $104.58 | $105.53 | $104.44 | $105.28 | $105.28 | 26,397 |
2024-09-12 | $103.40 | $103.97 | $102.71 | $103.95 | $103.95 | 35,316 |
2024-09-11 | $103.36 | $103.36 | $101.28 | $103.18 | $103.18 | 28,080 |
2024-09-10 | $102.99 | $103.60 | $102.65 | $103.47 | $103.47 | 60,380 |
2024-09-09 | $102.53 | $103.27 | $102.53 | $102.77 | $102.77 | 32,562 |
2024-09-06 | $103.25 | $103.81 | $101.94 | $101.97 | $101.97 | 26,354 |
2024-09-05 | $103.84 | $103.93 | $102.91 | $103.14 | $103.14 | 47,023 |
2024-09-04 | $104.41 | $104.48 | $103.65 | $103.94 | $103.94 | 22,683 |
2024-09-03 | $107.01 | $107.20 | $104.79 | $105.16 | $105.16 | 67,700 |
2024-08-30 | $107.17 | $107.68 | $106.30 | $107.61 | $107.61 | 27,536 |
2024-08-29 | $106.71 | $107.57 | $106.19 | $106.89 | $106.89 | 64,683 |
2024-08-28 | $106.67 | $107.18 | $106.21 | $106.44 | $106.44 | 32,158 |
2024-08-27 | $106.98 | $107.05 | $106.21 | $106.75 | $106.75 | 36,266 |
2024-08-26 | $107.60 | $108.02 | $107.19 | $107.25 | $107.25 | 29,693 |
2024-08-23 | $106.39 | $107.61 | $106.15 | $107.24 | $107.24 | 29,663 |
2024-08-22 | $106.74 | $106.79 | $105.78 | $105.90 | $105.90 | 30,153 |
2024-08-21 | $105.79 | $106.36 | $105.44 | $106.35 | $106.35 | 21,272 |
2024-08-20 | $105.76 | $106.03 | $104.99 | $105.23 | $105.23 | 23,871 |
2024-08-19 | $105.22 | $105.84 | $105.15 | $105.84 | $105.84 | 24,681 |
2024-08-16 | $105.07 | $105.47 | $104.78 | $105.10 | $105.10 | 28,874 |
2024-08-15 | $104.72 | $105.53 | $104.69 | $105.14 | $105.14 | 25,856 |
2024-08-14 | $103.86 | $103.98 | $103.37 | $103.73 | $103.73 | 48,099 |
2024-08-13 | $102.74 | $104.02 | $102.54 | $103.85 | $103.85 | 34,870 |
2024-08-12 | $103.05 | $103.08 | $101.92 | $102.38 | $102.38 | 37,990 |
2024-08-09 | $103.69 | $103.69 | $102.53 | $103.08 | $103.08 | 35,874 |
2024-08-08 | $103.07 | $103.97 | $102.37 | $103.73 | $103.73 | 27,763 |
2024-08-07 | $104.36 | $104.73 | $102.25 | $102.25 | $102.25 | 115,562 |
2024-08-06 | $102.25 | $104.53 | $102.25 | $103.19 | $103.19 | 43,255 |
2024-08-05 | $102.41 | $103.24 | $101.06 | $101.95 | $101.95 | 59,023 |
2024-08-02 | $105.43 | $105.43 | $103.84 | $105.05 | $105.05 | 52,532 |
2024-08-01 | $107.42 | $108.69 | $106.02 | $106.87 | $106.87 | 69,107 |
2024-07-31 | $107.13 | $108.48 | $106.79 | $107.06 | $107.06 | 130,053 |
2024-07-30 | $106.90 | $107.20 | $105.87 | $106.56 | $106.56 | 24,324 |
2024-07-29 | $107.08 | $107.25 | $106.32 | $106.55 | $106.55 | 36,345 |
2024-07-26 | $106.12 | $107.25 | $106.09 | $106.86 | $106.86 | 31,718 |
2024-07-25 | $103.64 | $106.30 | $103.64 | $104.77 | $104.77 | 23,382 |
2024-07-24 | $104.44 | $105.01 | $103.47 | $103.50 | $103.50 | 27,464 |
2024-07-23 | $105.02 | $105.36 | $104.66 | $104.95 | $104.95 | 25,268 |
2024-07-22 | $103.90 | $104.96 | $103.39 | $104.95 | $104.95 | 56,034 |
2024-07-19 | $104.07 | $104.09 | $103.13 | $103.39 | $103.39 | 19,240 |
2024-07-18 | $104.99 | $106.25 | $104.03 | $104.06 | $104.06 | 36,932 |
2024-07-17 | $105.89 | $106.77 | $105.14 | $105.14 | $105.14 | 33,043 |
2024-07-16 | $103.63 | $106.44 | $103.63 | $106.44 | $106.44 | 40,507 |
2024-07-15 | $103.31 | $103.95 | $102.98 | $103.14 | $103.14 | 26,029 |
2024-07-12 | $102.65 | $103.57 | $102.65 | $103.00 | $103.00 | 21,653 |
2024-07-11 | $100.61 | $102.32 | $100.61 | $102.04 | $102.04 | 36,170 |
2024-07-10 | $98.32 | $99.58 | $98.27 | $99.56 | $99.56 | 38,656 |
2024-07-09 | $98.85 | $98.85 | $97.99 | $98.00 | $98.00 | 49,432 |
2024-07-08 | $99.15 | $99.33 | $98.69 | $98.89 | $98.89 | 40,744 |
2024-07-05 | $98.71 | $98.84 | $97.75 | $98.84 | $98.84 | 40,712 |
2024-07-03 | $98.48 | $99.05 | $98.47 | $98.72 | $98.72 | 38,112 |
2024-07-02 | $98.02 | $98.48 | $98.00 | $98.41 | $98.41 | 32,137 |
2024-07-01 | $100.15 | $100.15 | $98.00 | $98.04 | $98.04 | 40,045 |
2024-06-28 | $100.71 | $100.97 | $99.35 | $99.98 | $99.98 | 30,913 |
2024-06-27 | $100.02 | $100.49 | $99.92 | $100.34 | $100.34 | 72,869 |
2024-06-26 | $99.80 | $100.21 | $99.61 | $100.03 | $99.83 | 43,731 |
2024-06-25 | $101.59 | $101.59 | $100.14 | $100.44 | $100.24 | 29,808 |
2024-06-24 | $101.14 | $102.38 | $101.14 | $101.72 | $101.51 | 48,003 |
2024-06-21 | $101.10 | $101.10 | $100.49 | $101.02 | $100.81 | 31,982 |
2024-06-20 | $101.70 | $101.72 | $100.80 | $100.98 | $100.77 | 34,089 |
2024-06-18 | $101.24 | $102.05 | $101.20 | $101.88 | $101.67 | 27,902 |
2024-06-17 | $100.52 | $101.45 | $100.29 | $101.24 | $101.03 | 24,064 |
2024-06-14 | $101.21 | $101.21 | $99.88 | $100.67 | $100.46 | 27,204 |
2024-06-13 | $102.10 | $102.10 | $100.85 | $101.80 | $101.59 | 23,453 |
2024-06-12 | $102.10 | $102.90 | $102.07 | $102.21 | $102.00 | 28,152 |
2024-06-11 | $100.31 | $100.50 | $99.61 | $100.45 | $100.24 | 23,354 |
2024-06-10 | $99.97 | $100.65 | $99.52 | $100.65 | $100.44 | 28,006 |
2024-06-07 | $100.37 | $100.80 | $100.09 | $100.18 | $99.97 | 30,140 |
2024-06-06 | $101.91 | $101.91 | $100.70 | $100.85 | $100.64 | 29,014 |
2024-06-05 | $101.25 | $101.98 | $100.53 | $101.98 | $101.77 | 35,937 |
2024-06-04 | $101.35 | $101.40 | $100.57 | $100.82 | $100.61 | 35,334 |
2024-06-03 | $103.10 | $103.33 | $101.23 | $101.80 | $101.59 | 37,603 |
2024-05-31 | $102.04 | $102.88 | $101.64 | $102.88 | $102.88 | 24,104 |
2024-05-30 | $101.01 | $101.94 | $100.78 | $101.76 | $101.76 | 37,094 |
2024-05-29 | $102.43 | $102.43 | $101.60 | $101.68 | $101.68 | 33,215 |
2024-05-28 | $105.40 | $105.40 | $103.13 | $103.30 | $103.30 | 124,982 |
2024-05-24 | $105.12 | $105.46 | $104.72 | $105.27 | $105.27 | 48,563 |
2024-05-23 | $106.50 | $106.71 | $104.66 | $104.84 | $104.84 | 39,150 |
2024-05-22 | $106.70 | $107.20 | $106.01 | $106.20 | $106.20 | 54,559 |
2024-05-21 | $106.58 | $106.91 | $106.29 | $106.91 | $106.91 | 60,602 |
2024-05-20 | $106.73 | $107.11 | $106.70 | $106.90 | $106.90 | 39,471 |
2024-05-17 | $106.54 | $106.65 | $106.24 | $106.65 | $106.65 | 29,375 |
2024-05-16 | $106.99 | $107.13 | $106.46 | $106.59 | $106.59 | 24,295 |
2024-05-15 | $106.61 | $107.24 | $106.61 | $107.24 | $107.24 | 82,919 |
2024-05-14 | $105.68 | $106.07 | $105.67 | $106.07 | $106.07 | 39,272 |
2024-05-13 | $106.29 | $106.29 | $105.30 | $105.35 | $105.35 | 31,610 |
2024-05-10 | $105.59 | $106.05 | $105.42 | $106.00 | $106.00 | 36,112 |
2024-05-09 | $104.49 | $105.33 | $104.47 | $105.22 | $105.22 | 38,183 |
2024-05-08 | $103.85 | $104.43 | $103.68 | $104.41 | $104.41 | 46,025 |
2024-05-07 | $103.89 | $104.47 | $103.83 | $104.10 | $104.10 | 45,580 |
2024-05-06 | $102.94 | $103.70 | $102.89 | $103.63 | $103.63 | 100,866 |
2024-05-03 | $102.50 | $102.75 | $102.02 | $102.42 | $102.42 | 58,602 |
2024-05-02 | $100.28 | $101.39 | $99.84 | $101.38 | $101.38 | 52,989 |
2024-05-01 | $98.92 | $100.69 | $98.82 | $99.48 | $99.48 | 84,330 |
2024-04-30 | $99.97 | $100.58 | $99.03 | $99.10 | $99.10 | 29,632 |
2024-04-29 | $100.06 | $100.45 | $99.96 | $100.45 | $100.45 | 32,591 |
2024-04-26 | $99.98 | $100.18 | $99.50 | $99.91 | $99.91 | 26,742 |
2024-04-25 | $99.08 | $100.03 | $98.18 | $99.75 | $99.75 | 28,171 |
2024-04-24 | $99.78 | $100.32 | $99.27 | $99.84 | $99.84 | 38,275 |
2024-04-23 | $98.50 | $100.33 | $98.50 | $100.07 | $100.07 | 32,946 |
2024-04-22 | $97.86 | $98.70 | $97.46 | $98.25 | $98.25 | 47,352 |
2024-04-19 | $97.26 | $97.81 | $97.08 | $97.45 | $97.45 | 27,203 |
2024-04-18 | $97.16 | $97.98 | $96.89 | $97.31 | $97.31 | 27,783 |
2024-04-17 | $97.80 | $97.80 | $96.29 | $96.61 | $96.61 | 39,128 |
2024-04-16 | $97.61 | $97.80 | $96.87 | $97.50 | $97.50 | 39,320 |
2024-04-15 | $99.15 | $99.51 | $97.51 | $97.88 | $97.88 | 27,616 |
2024-04-12 | $99.17 | $99.30 | $98.10 | $98.39 | $98.39 | 33,104 |
2024-04-11 | $99.60 | $99.93 | $98.87 | $99.60 | $99.60 | 47,381 |
2024-04-10 | $99.95 | $100.18 | $99.16 | $99.50 | $99.50 | 45,459 |
2024-04-09 | $101.48 | $101.64 | $100.53 | $101.57 | $101.57 | 28,799 |
2024-04-08 | $101.13 | $101.49 | $100.96 | $101.18 | $101.18 | 37,544 |
2024-04-05 | $100.25 | $101.25 | $100.25 | $101.04 | $101.04 | 35,115 |
2024-04-04 | $101.64 | $101.88 | $100.06 | $100.30 | $100.30 | 30,403 |
2024-04-03 | $100.08 | $101.18 | $100.08 | $100.86 | $100.86 | 40,404 |
2024-04-02 | $100.66 | $100.66 | $100.11 | $100.45 | $100.45 | 33,908 |
2024-04-01 | $102.36 | $102.36 | $101.08 | $101.30 | $101.30 | 34,582 |
2024-03-28 | $102.02 | $102.55 | $101.98 | $102.10 | $102.10 | 28,153 |
2024-03-27 | $100.88 | $102.00 | $100.88 | $102.00 | $102.00 | 36,194 |
2024-03-26 | $100.77 | $100.77 | $100.43 | $100.43 | $100.43 | 39,788 |
2024-03-25 | $101.39 | $101.69 | $100.55 | $100.58 | $100.58 | 43,100 |
2024-03-22 | $101.87 | $101.96 | $101.23 | $101.41 | $101.41 | 28,798 |
2024-03-21 | $100.85 | $102.04 | $100.85 | $101.87 | $101.87 | 43,342 |
2024-03-20 | $99.60 | $100.85 | $99.39 | $100.68 | $100.60 | 37,924 |
2024-03-19 | $98.44 | $99.67 | $98.44 | $99.64 | $99.56 | 24,138 |
2024-03-18 | $99.07 | $99.30 | $98.48 | $98.48 | $98.40 | 42,254 |
2024-03-15 | $98.33 | $99.09 | $98.33 | $98.87 | $98.79 | 35,407 |
2024-03-14 | $99.41 | $99.50 | $98.03 | $98.61 | $98.53 | 31,668 |
2024-03-13 | $99.36 | $99.75 | $99.20 | $99.42 | $99.34 | 47,464 |
2024-03-12 | $99.17 | $99.44 | $98.63 | $99.30 | $99.22 | 28,025 |
2024-03-11 | $99.17 | $99.18 | $98.51 | $99.09 | $99.01 | 25,709 |
2024-03-08 | $100.08 | $100.49 | $99.38 | $99.40 | $99.40 | 28,539 |
2024-03-07 | $98.92 | $99.82 | $98.92 | $99.82 | $99.82 | 36,846 |
2024-03-06 | $98.36 | $99.07 | $98.34 | $98.56 | $98.56 | 49,705 |
2024-03-05 | $98.86 | $99.11 | $97.55 | $97.78 | $97.78 | 28,799 |
2024-03-04 | $98.70 | $99.56 | $98.36 | $99.25 | $99.25 | 45,468 |
2024-03-01 | $97.97 | $98.75 | $97.51 | $98.68 | $98.68 | 58,369 |
2024-02-29 | $98.24 | $98.27 | $97.58 | $97.94 | $97.94 | 43,814 |
2024-02-28 | $97.49 | $98.28 | $97.49 | $97.94 | $97.94 | 31,761 |
2024-02-27 | $97.53 | $97.74 | $97.26 | $97.53 | $97.53 | 36,431 |
2024-02-26 | $97.22 | $97.39 | $96.84 | $97.20 | $97.20 | 32,659 |
2024-02-23 | $96.92 | $97.19 | $96.68 | $97.00 | $97.00 | 28,412 |
2024-02-22 | $96.67 | $96.80 | $96.10 | $96.73 | $96.73 | 49,765 |
2024-02-21 | $96.11 | $96.34 | $95.74 | $96.34 | $96.34 | 29,384 |
2024-02-20 | $96.10 | $96.43 | $95.89 | $96.34 | $96.34 | 39,379 |
2024-02-16 | $96.63 | $97.52 | $96.50 | $96.73 | $96.73 | 33,419 |
2024-02-15 | $96.38 | $97.16 | $96.25 | $97.09 | $97.09 | 41,069 |
2024-02-14 | $95.07 | $95.77 | $94.80 | $95.76 | $95.76 | 70,172 |
2024-02-13 | $95.17 | $95.28 | $93.70 | $94.38 | $94.38 | 66,155 |
2024-02-12 | $96.11 | $96.65 | $95.70 | $96.46 | $96.46 | 56,801 |
2024-02-09 | $95.50 | $96.20 | $95.35 | $96.12 | $96.12 | 54,233 |
2024-02-08 | $94.92 | $95.44 | $94.63 | $95.44 | $95.44 | 29,922 |
2024-02-07 | $94.13 | $95.00 | $94.12 | $94.46 | $94.46 | 37,563 |
2024-02-06 | $92.77 | $93.78 | $92.64 | $93.74 | $93.74 | 31,368 |
2024-02-05 | $92.71 | $92.85 | $92.09 | $92.51 | $92.51 | 28,302 |
2024-02-02 | $93.01 | $93.84 | $92.43 | $93.39 | $93.39 | 44,015 |
2024-02-01 | $92.31 | $93.66 | $92.00 | $93.66 | $93.66 | 86,050 |
2024-01-31 | $93.41 | $93.42 | $91.73 | $91.77 | $91.77 | 58,226 |
2024-01-30 | $93.09 | $93.57 | $92.86 | $93.47 | $93.47 | 27,661 |
2024-01-29 | $92.25 | $93.42 | $92.05 | $93.42 | $93.42 | 35,554 |
2024-01-26 | $92.77 | $92.97 | $92.22 | $92.27 | $92.27 | 23,663 |
2024-01-25 | $92.16 | $92.45 | $91.75 | $92.28 | $92.28 | 76,513 |
2024-01-24 | $93.59 | $93.59 | $91.29 | $91.36 | $91.36 | 30,307 |
2024-01-23 | $93.52 | $93.69 | $92.60 | $92.96 | $92.96 | 85,885 |
2024-01-22 | $92.55 | $93.50 | $92.55 | $93.30 | $93.30 | 67,462 |
2024-01-19 | $91.95 | $92.40 | $91.28 | $92.35 | $92.35 | 41,844 |
2024-01-18 | $91.16 | $91.88 | $91.08 | $91.83 | $91.83 | 25,918 |
2024-01-17 | $91.25 | $91.61 | $90.63 | $91.05 | $91.05 | 32,448 |
2024-01-16 | $92.03 | $92.44 | $91.72 | $91.92 | $91.92 | 29,411 |
2024-01-12 | $93.06 | $93.28 | $92.32 | $92.53 | $92.53 | 65,350 |
2024-01-11 | $92.64 | $92.71 | $91.48 | $92.45 | $92.45 | 26,433 |
2024-01-10 | $92.18 | $92.81 | $91.86 | $92.71 | $92.71 | 46,474 |
2024-01-09 | $91.89 | $92.52 | $91.71 | $92.08 | $92.08 | 45,904 |
2024-01-08 | $91.56 | $92.61 | $91.50 | $92.53 | $92.53 | 45,120 |
2024-01-05 | $91.58 | $92.35 | $91.30 | $91.59 | $91.59 | 42,950 |
2024-01-04 | $91.89 | $92.35 | $91.79 | $91.80 | $91.80 | 29,745 |
2024-01-03 | $93.67 | $93.67 | $91.96 | $91.97 | $91.97 | 44,928 |
2024-01-02 | $94.19 | $94.83 | $93.79 | $94.08 | $94.08 | 56,630 |
2023-12-29 | $95.22 | $95.39 | $94.62 | $94.80 | $94.80 | 26,444 |
2023-12-28 | $95.26 | $95.63 | $95.13 | $95.37 | $95.37 | 31,941 |
2023-12-27 | $95.25 | $95.63 | $95.15 | $95.35 | $95.35 | 25,778 |
2023-12-26 | $94.65 | $95.44 | $94.65 | $95.22 | $95.22 | 38,960 |
2023-12-22 | $94.55 | $94.96 | $94.31 | $94.64 | $94.64 | 29,943 |
2023-12-21 | $93.88 | $94.46 | $93.70 | $94.33 | $94.13 | 56,209 |
2023-12-20 | $94.10 | $95.09 | $93.21 | $93.21 | $93.01 | 56,319 |
2023-12-19 | $93.64 | $94.46 | $93.64 | $94.46 | $94.26 | 37,370 |
2023-12-18 | $93.33 | $93.39 | $92.82 | $93.25 | $93.05 | 30,930 |
2023-12-15 | $94.19 | $94.19 | $92.94 | $93.21 | $93.21 | 39,817 |
2023-12-14 | $93.57 | $94.71 | $93.57 | $94.20 | $94.20 | 61,517 |
2023-12-13 | $91.06 | $92.92 | $90.56 | $92.92 | $92.92 | 85,782 |
2023-12-12 | $90.77 | $91.16 | $90.50 | $90.84 | $90.84 | 40,173 |
2023-12-11 | $90.14 | $90.73 | $90.14 | $90.73 | $90.73 | 30,854 |
2023-12-08 | $89.89 | $90.68 | $89.88 | $90.19 | $90.19 | 36,656 |
2023-12-07 | $89.80 | $90.22 | $89.40 | $90.09 | $90.09 | 50,387 |
2023-12-06 | $89.92 | $90.56 | $89.82 | $89.82 | $89.82 | 41,599 |
2023-12-05 | $89.71 | $89.71 | $89.12 | $89.39 | $89.39 | 160,114 |
2023-12-04 | $89.08 | $89.96 | $89.08 | $89.93 | $89.93 | 41,514 |
2023-12-01 | $87.87 | $89.42 | $87.74 | $89.39 | $89.39 | 40,225 |
2023-11-30 | $87.31 | $88.07 | $86.84 | $88.05 | $88.05 | 28,593 |
2023-11-29 | $87.25 | $87.70 | $87.07 | $87.17 | $87.17 | 42,780 |
2023-11-28 | $87.43 | $87.65 | $86.71 | $86.79 | $86.79 | 30,308 |
2023-11-27 | $87.34 | $87.69 | $87.13 | $87.51 | $87.51 | 33,692 |
2023-11-24 | $87.10 | $87.60 | $87.08 | $87.60 | $87.60 | 20,283 |
2023-11-22 | $86.87 | $87.30 | $86.70 | $87.03 | $87.03 | 40,900 |
2023-11-21 | $86.08 | $86.66 | $86.06 | $86.48 | $86.48 | 37,987 |
2023-11-20 | $86.19 | $86.24 | $85.68 | $86.00 | $86.00 | 39,437 |
2023-11-17 | $86.28 | $86.37 | $85.91 | $86.21 | $86.21 | 62,551 |
2023-11-16 | $86.02 | $86.48 | $85.81 | $86.00 | $86.00 | 41,350 |
2023-11-15 | $85.94 | $86.81 | $85.78 | $85.96 | $85.96 | 52,278 |
2023-11-14 | $83.92 | $85.92 | $83.92 | $85.86 | $85.86 | 90,847 |
2023-11-13 | $82.22 | $82.67 | $82.22 | $82.42 | $82.42 | 109,988 |
2023-11-10 | $81.79 | $82.45 | $81.39 | $82.41 | $82.41 | 26,491 |
2023-11-09 | $82.23 | $82.23 | $81.33 | $81.41 | $81.41 | 34,015 |
2023-11-08 | $82.02 | $82.18 | $81.36 | $81.77 | $81.77 | 43,952 |
2023-11-07 | $81.70 | $82.24 | $81.70 | $81.95 | $81.95 | 63,861 |
2023-11-06 | $82.87 | $82.87 | $81.97 | $82.16 | $82.16 | 46,051 |
2023-11-03 | $81.77 | $83.46 | $81.77 | $82.89 | $82.89 | 95,456 |
2023-11-02 | $79.66 | $81.09 | $79.66 | $81.02 | $81.02 | 62,381 |
2023-11-01 | $78.39 | $79.03 | $77.91 | $78.99 | $78.99 | 46,883 |
2023-10-31 | $77.73 | $78.68 | $77.73 | $78.49 | $78.49 | 34,906 |
2023-10-30 | $77.56 | $78.11 | $77.11 | $77.69 | $77.69 | 33,369 |
2023-10-27 | $78.39 | $78.39 | $77.12 | $77.30 | $77.30 | 47,708 |
2023-10-26 | $77.95 | $78.76 | $77.95 | $78.21 | $78.21 | 45,569 |
2023-10-25 | $78.48 | $78.49 | $77.44 | $77.93 | $77.93 | 50,230 |
2023-10-24 | $79.23 | $79.52 | $78.87 | $79.02 | $79.02 | 75,233 |
2023-10-23 | $79.20 | $80.07 | $79.06 | $79.08 | $79.08 | 54,333 |
2023-10-20 | $80.00 | $80.29 | $79.38 | $79.43 | $79.43 | 36,546 |
2023-10-19 | $80.28 | $81.41 | $79.89 | $80.13 | $80.13 | 56,088 |
2023-10-18 | $82.54 | $82.54 | $80.27 | $80.30 | $80.30 | 52,564 |
2023-10-17 | $81.96 | $83.54 | $81.96 | $83.14 | $83.14 | 51,771 |
2023-10-16 | $81.92 | $82.65 | $81.68 | $82.55 | $82.55 | 48,671 |
2023-10-13 | $82.62 | $82.62 | $81.27 | $81.49 | $81.49 | 26,556 |
2023-10-12 | $83.95 | $83.95 | $82.02 | $82.30 | $82.30 | 32,487 |
2023-10-11 | $83.44 | $83.96 | $83.37 | $83.89 | $83.89 | 41,452 |
2023-10-10 | $82.82 | $83.85 | $82.82 | $83.30 | $83.30 | 40,191 |
2023-10-09 | $81.66 | $82.69 | $81.60 | $82.69 | $82.69 | 61,969 |
2023-10-06 | $80.92 | $82.45 | $80.67 | $82.11 | $82.11 | 68,457 |
2023-10-05 | $81.70 | $81.70 | $81.08 | $81.44 | $81.44 | 59,283 |
2023-10-04 | $80.81 | $81.80 | $80.39 | $81.76 | $81.76 | 51,838 |
2023-10-03 | $81.06 | $81.47 | $80.42 | $80.67 | $80.67 | 61,045 |
2023-10-02 | $82.44 | $82.46 | $81.10 | $81.51 | $81.51 | 49,844 |
2023-09-29 | $83.62 | $83.62 | $82.45 | $82.75 | $82.75 | 29,324 |
2023-09-28 | $82.84 | $83.65 | $82.67 | $83.08 | $83.08 | 52,728 |
2023-09-27 | $82.67 | $83.05 | $82.23 | $82.71 | $82.71 | 117,167 |
2023-09-26 | $83.21 | $83.36 | $82.38 | $82.38 | $82.38 | 61,313 |
2023-09-25 | $82.71 | $83.45 | $82.71 | $83.38 | $83.38 | 41,503 |
2023-09-22 | $83.28 | $83.60 | $83.04 | $83.16 | $83.16 | 43,951 |
2023-09-21 | $84.29 | $84.29 | $83.25 | $83.25 | $83.11 | 39,381 |
2023-09-20 | $85.64 | $85.94 | $84.80 | $84.85 | $84.70 | 31,838 |
2023-09-19 | $85.55 | $85.79 | $84.89 | $85.35 | $85.20 | 55,736 |
2023-09-18 | $85.61 | $86.20 | $85.56 | $85.65 | $85.50 | 45,357 |
2023-09-15 | $86.16 | $86.23 | $85.53 | $85.74 | $85.59 | 29,158 |
2023-09-14 | $86.01 | $86.60 | $85.98 | $86.55 | $86.40 | 40,810 |
2023-09-13 | $85.82 | $85.92 | $85.26 | $85.50 | $85.35 | 62,943 |
2023-09-12 | $86.38 | $86.38 | $85.69 | $85.81 | $85.66 | 33,252 |
2023-09-11 | $86.27 | $86.55 | $86.04 | $86.31 | $86.16 | 26,664 |
2023-09-08 | $86.69 | $86.69 | $85.85 | $85.96 | $85.81 | 38,600 |
2023-09-07 | $87.05 | $87.38 | $86.44 | $86.66 | $86.51 | 38,022 |
2023-09-06 | $87.69 | $87.84 | $87.00 | $87.32 | $87.17 | 44,733 |
2023-09-05 | $89.35 | $89.35 | $87.58 | $87.71 | $87.56 | 71,167 |
2023-09-01 | $89.90 | $90.23 | $89.49 | $89.61 | $89.61 | 28,340 |
2023-08-31 | $89.76 | $90.02 | $89.39 | $89.40 | $89.40 | 40,489 |
2023-08-30 | $89.68 | $90.16 | $89.58 | $89.73 | $89.73 | 33,654 |
2023-08-29 | $88.47 | $89.56 | $88.35 | $89.56 | $89.56 | 102,239 |
2023-08-28 | $88.25 | $88.84 | $88.25 | $88.56 | $88.56 | 28,413 |
2023-08-25 | $87.35 | $88.33 | $87.13 | $87.94 | $87.94 | 48,339 |
2023-08-24 | $88.22 | $88.74 | $87.22 | $87.22 | $87.22 | 44,052 |
2023-08-23 | $87.79 | $88.37 | $87.69 | $88.28 | $88.28 | 40,959 |
2023-08-22 | $87.46 | $87.50 | $87.15 | $87.41 | $87.41 | 28,720 |
2023-08-21 | $87.25 | $87.41 | $86.45 | $87.13 | $87.13 | 33,268 |
2023-08-18 | $86.85 | $87.51 | $86.61 | $87.37 | $87.37 | 74,895 |
2023-08-17 | $88.72 | $88.72 | $87.24 | $87.24 | $87.24 | 29,815 |
2023-08-16 | $88.93 | $89.25 | $88.52 | $88.56 | $88.56 | 47,347 |
2023-08-15 | $89.41 | $89.41 | $88.85 | $88.92 | $88.92 | 54,617 |
2023-08-14 | $89.36 | $89.79 | $89.19 | $89.73 | $89.73 | 34,989 |
2023-08-11 | $89.02 | $89.71 | $89.02 | $89.54 | $89.54 | 25,093 |
2023-08-10 | $89.66 | $90.01 | $88.96 | $89.23 | $89.23 | 65,234 |
2023-08-09 | $89.78 | $89.90 | $89.05 | $89.40 | $89.40 | 41,538 |
2023-08-08 | $89.43 | $89.87 | $88.80 | $89.77 | $89.77 | 26,180 |
2023-08-07 | $89.72 | $90.36 | $89.72 | $90.15 | $90.15 | 68,282 |
2023-08-04 | $89.58 | $90.34 | $89.11 | $89.51 | $89.51 | 72,691 |
2023-08-03 | $90.10 | $90.10 | $89.19 | $89.56 | $89.56 | 31,737 |
2023-08-02 | $90.28 | $90.87 | $90.16 | $90.55 | $90.55 | 68,256 |
2023-08-01 | $90.74 | $91.07 | $90.28 | $90.66 | $90.66 | 50,717 |
2023-07-31 | $91.34 | $91.34 | $90.94 | $91.34 | $91.34 | 41,148 |
2023-07-28 | $91.08 | $91.27 | $90.59 | $91.04 | $91.04 | 87,683 |
2023-07-27 | $91.98 | $91.98 | $90.41 | $90.57 | $90.57 | 63,251 |
2023-07-26 | $91.51 | $91.80 | $91.36 | $91.67 | $91.67 | 25,230 |
2023-07-25 | $91.27 | $91.86 | $91.27 | $91.55 | $91.55 | 70,725 |
2023-07-24 | $91.64 | $91.85 | $91.06 | $91.58 | $91.58 | 46,211 |
2023-07-21 | $91.32 | $91.80 | $91.16 | $91.56 | $91.56 | 25,961 |
2023-07-20 | $90.51 | $91.07 | $90.29 | $90.92 | $90.92 | 38,418 |
2023-07-19 | $90.35 | $90.80 | $90.02 | $90.57 | $90.57 | 96,601 |
2023-07-18 | $89.86 | $90.43 | $89.71 | $90.40 | $90.40 | 41,848 |
2023-07-17 | $89.28 | $90.05 | $88.96 | $89.83 | $89.83 | 83,339 |
2023-07-14 | $89.42 | $89.45 | $88.89 | $89.24 | $89.24 | 38,799 |
2023-07-13 | $89.48 | $89.69 | $89.29 | $89.48 | $89.48 | 46,721 |
2023-07-12 | $89.16 | $89.62 | $89.01 | $89.27 | $89.27 | 60,252 |
2023-07-11 | $87.96 | $88.52 | $87.96 | $88.36 | $88.36 | 29,233 |
2023-07-10 | $86.76 | $87.92 | $86.76 | $87.85 | $87.85 | 48,331 |
2023-07-07 | $86.65 | $87.58 | $86.60 | $86.70 | $86.70 | 43,108 |
2023-07-06 | $86.81 | $87.00 | $86.15 | $86.77 | $86.77 | 39,598 |
2023-07-05 | $87.82 | $87.96 | $87.54 | $87.61 | $87.61 | 56,464 |
2023-07-03 | $88.10 | $88.53 | $87.92 | $88.43 | $88.43 | 25,069 |
2023-06-30 | $88.38 | $88.78 | $88.11 | $88.57 | $88.57 | 45,280 |
2023-06-29 | $86.82 | $87.82 | $86.32 | $87.82 | $87.82 | 77,954 |
2023-06-28 | $87.32 | $87.32 | $86.69 | $86.94 | $86.94 | 49,734 |
2023-06-27 | $86.52 | $87.52 | $86.45 | $87.37 | $87.37 | 26,446 |
2023-06-26 | $86.23 | $87.00 | $86.22 | $86.51 | $86.30 | 29,871 |
2023-06-23 | $86.50 | $87.06 | $86.18 | $86.23 | $86.23 | 41,621 |
2023-06-22 | $87.74 | $87.74 | $86.96 | $87.14 | $87.14 | 56,084 |
2023-06-21 | $87.04 | $88.00 | $86.71 | $87.76 | $87.76 | 66,353 |
2023-06-20 | $87.26 | $87.43 | $86.82 | $87.37 | $87.37 | 124,399 |
2023-06-16 | $87.54 | $88.14 | $87.37 | $87.61 | $87.61 | 71,159 |
2023-06-15 | $86.56 | $87.62 | $86.36 | $87.53 | $87.53 | 49,255 |
2023-06-14 | $87.36 | $87.50 | $86.36 | $86.73 | $86.73 | 69,094 |
2023-06-13 | $86.60 | $87.29 | $86.53 | $87.05 | $87.05 | 118,435 |
2023-06-12 | $86.55 | $86.57 | $85.99 | $86.29 | $86.29 | 83,072 |
2023-06-09 | $86.66 | $86.66 | $85.88 | $86.26 | $86.26 | 31,424 |
2023-06-08 | $86.62 | $86.63 | $86.02 | $86.59 | $86.59 | 33,282 |
2023-06-07 | $85.73 | $86.71 | $85.56 | $86.69 | $86.69 | 45,413 |
2023-06-06 | $84.37 | $85.68 | $84.37 | $85.56 | $85.56 | 92,148 |
2023-06-05 | $84.59 | $84.68 | $83.73 | $84.46 | $84.46 | 70,400 |
2023-06-02 | $83.02 | $85.05 | $83.02 | $85.03 | $85.03 | 80,241 |
2023-06-01 | $81.66 | $82.33 | $81.17 | $82.22 | $82.22 | 27,336 |
2023-05-31 | $81.93 | $82.00 | $81.11 | $81.57 | $81.57 | 39,030 |
2023-05-30 | $82.67 | $82.78 | $82.07 | $82.17 | $82.17 | 36,521 |
2023-05-26 | $81.77 | $82.58 | $81.68 | $82.50 | $82.50 | 19,516 |
2023-05-25 | $81.68 | $81.74 | $81.05 | $81.58 | $81.58 | 59,405 |
2023-05-24 | $82.36 | $82.36 | $81.44 | $81.72 | $81.72 | 36,641 |
2023-05-23 | $83.64 | $83.98 | $82.87 | $82.94 | $82.94 | 58,576 |
2023-05-22 | $83.75 | $84.14 | $83.52 | $83.78 | $83.78 | 65,939 |
2023-05-19 | $84.32 | $84.69 | $83.50 | $83.67 | $83.67 | 20,777 |
2023-05-18 | $82.98 | $84.12 | $82.94 | $84.07 | $84.07 | 66,838 |
2023-05-17 | $82.81 | $83.46 | $82.51 | $83.24 | $83.24 | 65,751 |
2023-05-16 | $83.38 | $83.38 | $82.52 | $82.55 | $82.55 | 21,703 |
2023-05-15 | $83.45 | $83.86 | $83.17 | $83.74 | $83.74 | 43,766 |
2023-05-12 | $83.56 | $84.04 | $82.92 | $83.39 | $83.39 | 28,322 |
2023-05-11 | $83.62 | $83.85 | $82.94 | $83.22 | $83.22 | 33,898 |
2023-05-10 | $84.07 | $84.09 | $83.00 | $83.96 | $83.96 | 79,842 |
2023-05-09 | $83.34 | $83.59 | $83.09 | $83.30 | $83.30 | 57,988 |
2023-05-08 | $84.34 | $84.50 | $83.51 | $83.80 | $83.80 | 161,226 |
2023-05-05 | $83.40 | $84.53 | $83.40 | $84.28 | $84.28 | 81,192 |
2023-05-04 | $82.46 | $82.97 | $82.27 | $82.68 | $82.68 | 42,194 |
2023-05-03 | $82.60 | $83.81 | $82.60 | $82.77 | $82.77 | 49,336 |
2023-05-02 | $82.30 | $82.41 | $81.18 | $82.28 | $82.28 | 31,527 |
2023-05-01 | $81.91 | $82.96 | $81.91 | $82.39 | $82.39 | 13,311 |
2023-04-28 | $81.61 | $82.36 | $81.61 | $82.03 | $82.03 | 29,416 |
2023-04-27 | $80.78 | $81.78 | $80.44 | $81.77 | $81.77 | 27,516 |
2023-04-26 | $81.06 | $81.15 | $80.36 | $80.52 | $80.52 | 39,328 |
2023-04-25 | $82.48 | $82.62 | $81.48 | $81.48 | $81.48 | 42,590 |
2023-04-24 | $82.80 | $83.30 | $82.70 | $83.09 | $83.09 | 24,353 |
2023-04-21 | $82.50 | $82.92 | $82.28 | $82.85 | $82.85 | 16,977 |
2023-04-20 | $81.55 | $82.63 | $81.55 | $82.36 | $82.36 | 25,185 |
2023-04-19 | $81.72 | $82.22 | $81.69 | $82.15 | $82.15 | 27,093 |
2023-04-18 | $82.92 | $82.93 | $81.77 | $81.98 | $81.98 | 30,101 |
2023-04-17 | $82.44 | $82.88 | $82.03 | $82.74 | $82.74 | 41,729 |
2023-04-14 | $82.97 | $83.61 | $82.13 | $82.49 | $82.49 | 44,316 |
2023-04-13 | $82.83 | $83.37 | $82.27 | $83.32 | $83.32 | 42,968 |
2023-04-12 | $83.05 | $83.36 | $82.48 | $82.71 | $82.71 | 36,897 |
2023-04-11 | $82.16 | $82.71 | $82.16 | $82.43 | $82.43 | 50,045 |
2023-04-10 | $80.76 | $81.89 | $80.57 | $81.89 | $81.89 | 27,993 |
2023-04-06 | $81.13 | $81.15 | $80.76 | $81.12 | $81.12 | 67,739 |
2023-04-05 | $81.53 | $81.70 | $80.91 | $81.19 | $81.19 | 23,242 |
2023-04-04 | $83.29 | $83.44 | $81.49 | $81.81 | $81.81 | 33,536 |
2023-04-03 | $83.46 | $83.66 | $82.76 | $83.30 | $83.30 | 28,804 |
2023-03-31 | $82.96 | $83.64 | $82.94 | $83.63 | $83.63 | 50,155 |
2023-03-30 | $82.59 | $82.78 | $82.29 | $82.57 | $82.57 | 29,794 |
2023-03-29 | $81.46 | $81.99 | $81.38 | $81.88 | $81.88 | 49,657 |
2023-03-28 | $80.46 | $81.35 | $80.46 | $81.04 | $81.04 | 55,817 |
2023-03-27 | $80.45 | $80.86 | $80.28 | $80.51 | $80.51 | 28,148 |
2023-03-24 | $78.40 | $79.95 | $78.18 | $79.95 | $79.95 | 27,438 |
2023-03-23 | $79.60 | $80.49 | $78.50 | $79.12 | $79.04 | 45,449 |
2023-03-22 | $80.80 | $81.09 | $79.37 | $79.37 | $79.29 | 33,197 |
2023-03-21 | $81.04 | $81.27 | $80.02 | $80.54 | $80.46 | 36,010 |
2023-03-20 | $79.59 | $80.51 | $79.59 | $80.21 | $80.13 | 35,533 |
2023-03-17 | $80.30 | $80.30 | $78.96 | $79.25 | $79.25 | 36,265 |
2023-03-16 | $79.63 | $80.99 | $79.26 | $80.80 | $80.80 | 32,448 |
2023-03-15 | $79.99 | $80.12 | $78.84 | $79.89 | $79.89 | 42,849 |
2023-03-14 | $81.23 | $81.79 | $80.46 | $81.27 | $81.27 | 29,475 |
2023-03-13 | $79.01 | $80.46 | $79.00 | $79.69 | $79.69 | 46,549 |
2023-03-10 | $81.69 | $81.69 | $79.41 | $79.88 | $79.88 | 45,322 |
2023-03-09 | $83.15 | $83.48 | $81.82 | $81.85 | $81.85 | 27,459 |
2023-03-08 | $82.57 | $83.11 | $82.35 | $83.06 | $83.06 | 44,181 |
2023-03-07 | $83.70 | $83.71 | $82.41 | $82.55 | $82.55 | 18,329 |
2023-03-06 | $84.33 | $84.60 | $83.38 | $83.60 | $83.60 | 23,365 |
2023-03-03 | $83.57 | $84.32 | $83.15 | $84.17 | $84.17 | 37,092 |
2023-03-02 | $82.40 | $83.37 | $81.92 | $83.18 | $83.18 | 25,401 |
2023-03-01 | $83.00 | $83.00 | $82.18 | $82.61 | $82.61 | 88,981 |
2023-02-28 | $83.42 | $83.93 | $83.20 | $83.26 | $83.26 | 32,234 |
2023-02-27 | $84.10 | $84.38 | $82.93 | $83.13 | $83.13 | 25,003 |
2023-02-24 | $83.14 | $83.33 | $82.41 | $83.21 | $83.21 | 24,284 |
2023-02-23 | $83.99 | $84.50 | $83.13 | $83.85 | $83.85 | 56,517 |
2023-02-22 | $84.13 | $84.27 | $83.34 | $83.56 | $83.56 | 36,618 |
2023-02-21 | $85.29 | $85.29 | $83.58 | $83.83 | $83.83 | 35,899 |
2023-02-17 | $85.22 | $85.93 | $85.13 | $85.88 | $85.88 | 18,874 |
2023-02-16 | $85.18 | $86.12 | $84.86 | $85.39 | $85.39 | 45,829 |
2023-02-15 | $85.20 | $86.27 | $85.20 | $86.18 | $86.18 | 47,887 |
2023-02-14 | $85.46 | $86.05 | $84.79 | $85.69 | $85.69 | 25,978 |
2023-02-13 | $84.80 | $85.53 | $84.65 | $85.50 | $85.50 | 52,988 |
2023-02-10 | $83.88 | $84.61 | $83.88 | $84.61 | $84.61 | 27,123 |
2023-02-09 | $85.75 | $86.03 | $83.98 | $84.19 | $84.19 | 35,887 |
2023-02-08 | $85.85 | $85.98 | $85.04 | $85.17 | $85.17 | 41,393 |
2023-02-07 | $85.14 | $86.15 | $84.51 | $85.95 | $85.95 | 26,807 |
2023-02-06 | $85.51 | $85.51 | $84.86 | $85.16 | $85.16 | 53,858 |
2023-02-03 | $85.98 | $86.21 | $85.50 | $85.89 | $85.89 | 30,272 |
2023-02-02 | $86.54 | $86.99 | $86.00 | $86.50 | $86.50 | 170,536 |
2023-02-01 | $84.89 | $86.60 | $84.48 | $86.03 | $86.03 | 36,229 |
2023-01-31 | $83.21 | $84.90 | $83.10 | $84.89 | $84.89 | 53,160 |
2023-01-30 | $83.52 | $83.75 | $82.46 | $82.53 | $82.53 | 47,845 |
2023-01-27 | $83.30 | $84.00 | $82.88 | $83.59 | $83.59 | 33,649 |
2023-01-26 | $83.81 | $83.81 | $82.84 | $83.33 | $83.33 | 29,791 |
2023-01-25 | $82.61 | $83.32 | $82.35 | $83.30 | $83.30 | 20,979 |
2023-01-24 | $82.82 | $83.65 | $82.61 | $83.44 | $83.44 | 51,814 |
2023-01-23 | $82.29 | $83.35 | $82.15 | $83.08 | $83.08 | 47,399 |
2023-01-20 | $81.07 | $82.43 | $80.67 | $82.43 | $82.43 | 200,168 |
2023-01-19 | $82.41 | $82.41 | $81.05 | $81.09 | $81.09 | 29,980 |
2023-01-18 | $84.21 | $84.44 | $82.61 | $82.68 | $82.68 | 31,125 |
2023-01-17 | $84.23 | $84.72 | $83.77 | $83.82 | $83.82 | 40,774 |
2023-01-13 | $83.60 | $84.32 | $83.22 | $84.24 | $84.24 | 24,947 |
2023-01-12 | $83.68 | $83.97 | $83.00 | $83.76 | $83.76 | 29,918 |
2023-01-11 | $82.50 | $83.46 | $82.50 | $83.46 | $83.46 | 31,982 |
2023-01-10 | $80.66 | $82.19 | $80.66 | $82.17 | $82.17 | 36,264 |
2023-01-09 | $81.07 | $81.95 | $80.74 | $80.80 | $80.80 | 48,048 |
2023-01-06 | $79.73 | $80.83 | $79.18 | $80.71 | $80.71 | 23,958 |
2023-01-05 | $79.97 | $80.00 | $78.77 | $78.92 | $78.92 | 21,646 |
2023-01-04 | $79.80 | $80.71 | $79.73 | $80.29 | $80.29 | 25,565 |
2023-01-03 | $79.72 | $80.14 | $78.65 | $79.32 | $79.32 | 47,316 |
2022-12-30 | $79.90 | $79.90 | $78.69 | $79.36 | $79.36 | 40,306 |
2022-12-29 | $79.35 | $80.51 | $79.19 | $80.16 | $80.16 | 42,369 |
2022-12-28 | $79.98 | $80.51 | $78.65 | $78.69 | $78.69 | 58,058 |
2022-12-27 | $79.56 | $79.98 | $79.04 | $79.75 | $79.75 | 87,235 |
2022-12-23 | $79.07 | $79.70 | $78.95 | $79.57 | $79.57 | 58,031 |
2022-12-22 | $79.72 | $79.72 | $78.21 | $79.36 | $79.20 | 37,944 |
2022-12-21 | $79.43 | $80.39 | $79.40 | $80.32 | $80.16 | 27,216 |
2022-12-20 | $78.34 | $79.25 | $78.15 | $78.96 | $78.80 | 30,988 |
2022-12-19 | $79.23 | $79.58 | $78.19 | $78.44 | $78.28 | 33,866 |
2022-12-16 | $79.91 | $79.91 | $78.70 | $79.14 | $78.98 | 28,876 |
2022-12-15 | $81.62 | $81.62 | $80.22 | $80.40 | $80.24 | 32,625 |
2022-12-14 | $83.50 | $84.04 | $82.46 | $82.86 | $82.69 | 68,256 |
2022-12-13 | $84.90 | $85.15 | $83.06 | $83.52 | $83.35 | 44,551 |
2022-12-12 | $81.84 | $82.54 | $81.78 | $82.54 | $82.37 | 74,592 |
2022-12-09 | $81.97 | $82.46 | $81.74 | $81.74 | $81.58 | 21,146 |
2022-12-08 | $82.11 | $82.53 | $81.85 | $82.22 | $82.06 | 46,857 |
2022-12-07 | $81.66 | $82.52 | $81.65 | $81.87 | $81.71 | 37,556 |
2022-12-06 | $82.60 | $82.60 | $81.00 | $81.72 | $81.72 | 31,976 |
2022-12-05 | $83.65 | $83.65 | $82.32 | $82.53 | $82.53 | 108,691 |
2022-12-02 | $83.36 | $84.59 | $83.11 | $84.21 | $84.21 | 37,809 |
2022-12-01 | $83.70 | $84.31 | $83.51 | $84.19 | $84.19 | 66,157 |
2022-11-30 | $81.13 | $83.46 | $80.69 | $83.45 | $83.45 | 60,527 |
2022-11-29 | $81.57 | $81.57 | $81.00 | $81.19 | $81.19 | 32,061 |
2022-11-28 | $82.98 | $82.98 | $81.34 | $81.57 | $81.57 | 67,128 |
2022-11-25 | $83.22 | $83.74 | $83.22 | $83.53 | $83.53 | 60,941 |
2022-11-23 | $82.99 | $83.39 | $82.80 | $83.19 | $83.19 | 39,198 |
2022-11-22 | $82.43 | $82.92 | $82.15 | $82.90 | $82.90 | 25,201 |
2022-11-21 | $81.69 | $82.18 | $81.69 | $81.90 | $81.90 | 35,140 |
2022-11-18 | $81.29 | $81.97 | $81.08 | $81.64 | $81.64 | 37,063 |
2022-11-17 | $80.69 | $80.73 | $79.73 | $80.56 | $80.56 | 28,145 |
2022-11-16 | $82.27 | $82.49 | $81.52 | $81.73 | $81.73 | 26,715 |
2022-11-15 | $82.22 | $82.71 | $81.76 | $82.50 | $82.50 | 24,693 |
2022-11-14 | $81.69 | $82.00 | $80.90 | $80.96 | $80.96 | 48,185 |
2022-11-11 | $82.04 | $82.71 | $81.63 | $81.89 | $81.89 | 41,869 |
2022-11-10 | $79.48 | $81.96 | $79.48 | $81.86 | $81.86 | 42,885 |
2022-11-09 | $77.65 | $78.22 | $76.83 | $76.96 | $76.96 | 32,435 |
2022-11-08 | $78.31 | $79.03 | $77.83 | $78.40 | $78.40 | 20,165 |
2022-11-07 | $77.58 | $78.04 | $77.05 | $77.98 | $77.98 | 45,300 |
2022-11-04 | $77.39 | $77.63 | $76.21 | $77.19 | $77.19 | 26,435 |
2022-11-03 | $76.41 | $76.76 | $75.13 | $76.23 | $76.23 | 88,663 |
2022-11-02 | $79.73 | $80.17 | $77.30 | $77.38 | $77.38 | 253,720 |
2022-11-01 | $80.26 | $80.31 | $79.34 | $79.85 | $79.85 | 37,674 |
2022-10-31 | $79.28 | $80.00 | $79.15 | $79.71 | $79.71 | 34,794 |
2022-10-28 | $78.28 | $79.59 | $77.82 | $79.57 | $79.57 | 29,494 |
2022-10-27 | $77.76 | $78.59 | $77.63 | $77.89 | $77.89 | 28,900 |
2022-10-26 | $77.20 | $78.24 | $77.10 | $77.27 | $77.27 | 40,788 |
2022-10-25 | $75.63 | $77.30 | $75.63 | $77.18 | $77.18 | 50,203 |
2022-10-24 | $74.94 | $75.78 | $74.66 | $75.54 | $75.54 | 34,222 |
2022-10-21 | $72.92 | $74.67 | $72.29 | $74.51 | $74.51 | 55,203 |
2022-10-20 | $74.57 | $74.91 | $72.49 | $72.64 | $72.64 | 36,516 |
2022-10-19 | $75.08 | $75.11 | $73.98 | $74.74 | $74.74 | 43,814 |
2022-10-18 | $76.14 | $76.62 | $75.17 | $75.72 | $75.72 | 44,940 |
2022-10-17 | $73.25 | $74.76 | $73.25 | $74.61 | $74.61 | 40,000 |
2022-10-14 | $74.24 | $74.25 | $71.83 | $71.90 | $71.90 | 42,894 |
2022-10-13 | $71.08 | $73.94 | $70.42 | $73.60 | $73.60 | 107,393 |
2022-10-12 | $73.58 | $73.64 | $72.33 | $72.34 | $72.34 | 42,306 |
2022-10-11 | $73.14 | $74.15 | $72.69 | $73.44 | $73.44 | 63,443 |
2022-10-10 | $73.68 | $73.73 | $72.85 | $73.22 | $73.22 | 22,678 |
2022-10-07 | $74.69 | $74.97 | $73.00 | $73.44 | $73.44 | 33,662 |
2022-10-06 | $76.09 | $76.39 | $75.29 | $75.45 | $75.45 | 27,106 |
2022-10-05 | $75.93 | $76.79 | $75.51 | $76.31 | $76.31 | 29,325 |
2022-10-04 | $75.87 | $76.92 | $75.87 | $76.85 | $76.85 | 42,408 |
2022-10-03 | $72.92 | $75.02 | $72.51 | $74.67 | $74.67 | 84,547 |
2022-09-30 | $72.41 | $73.36 | $71.70 | $71.80 | $71.80 | 42,827 |
2022-09-29 | $72.97 | $73.10 | $71.71 | $72.27 | $72.27 | 42,818 |
2022-09-28 | $72.31 | $73.93 | $72.25 | $73.74 | $73.74 | 110,013 |
2022-09-27 | $73.09 | $73.34 | $71.39 | $71.88 | $71.88 | 85,700 |
2022-09-26 | $72.90 | $73.74 | $72.24 | $72.47 | $72.47 | 103,914 |
2022-09-23 | $73.68 | $73.68 | $72.25 | $73.21 | $73.21 | 72,015 |
2022-09-22 | $75.12 | $75.12 | $74.20 | $74.36 | $74.25 | 43,995 |
2022-09-21 | $76.66 | $77.59 | $75.42 | $75.42 | $75.31 | 33,802 |
2022-09-20 | $77.20 | $77.20 | $75.79 | $76.39 | $76.28 | 49,277 |
2022-09-19 | $76.40 | $77.81 | $76.40 | $77.78 | $77.67 | 55,986 |
2022-09-16 | $77.08 | $77.19 | $76.29 | $76.81 | $76.70 | 82,886 |
2022-09-15 | $78.77 | $79.31 | $77.87 | $78.08 | $77.97 | 39,795 |
2022-09-14 | $79.44 | $79.44 | $78.49 | $79.17 | $79.06 | 88,708 |
2022-09-13 | $80.59 | $80.59 | $79.02 | $79.25 | $79.14 | 112,052 |
2022-09-12 | $81.76 | $82.10 | $81.41 | $81.93 | $81.81 | 70,545 |
2022-09-09 | $80.92 | $81.43 | $80.85 | $81.33 | $81.33 | 128,142 |
2022-09-08 | $79.48 | $80.44 | $78.97 | $80.41 | $80.41 | 92,863 |
2022-09-07 | $77.64 | $79.78 | $77.64 | $79.69 | $79.69 | 61,356 |
2022-09-06 | $78.02 | $78.02 | $77.28 | $77.65 | $77.65 | 26,747 |
2022-09-02 | $78.97 | $79.28 | $77.30 | $77.61 | $77.61 | 51,966 |
2022-09-01 | $78.20 | $78.24 | $77.28 | $78.19 | $78.19 | 59,675 |
2022-08-31 | $79.35 | $79.41 | $78.25 | $78.37 | $78.37 | 71,784 |
2022-08-30 | $80.13 | $80.17 | $78.80 | $79.00 | $79.00 | 61,304 |
2022-08-29 | $79.97 | $80.35 | $79.47 | $79.90 | $79.90 | 94,838 |
2022-08-26 | $83.11 | $83.24 | $80.27 | $80.31 | $80.31 | 40,560 |
2022-08-25 | $82.42 | $83.15 | $82.17 | $83.15 | $83.15 | 50,438 |
2022-08-24 | $81.55 | $82.14 | $81.55 | $82.10 | $82.10 | 66,217 |
2022-08-23 | $81.76 | $82.00 | $81.24 | $81.66 | $81.66 | 43,745 |
2022-08-22 | $82.84 | $82.84 | $81.62 | $81.82 | $81.82 | 105,235 |
2022-08-19 | $84.32 | $84.32 | $83.31 | $83.54 | $83.54 | 49,700 |
2022-08-18 | $84.58 | $84.82 | $84.25 | $84.65 | $84.65 | 47,526 |
2022-08-17 | $84.35 | $84.65 | $83.89 | $84.35 | $84.35 | 67,340 |
2022-08-16 | $84.75 | $85.17 | $84.51 | $84.85 | $84.85 | 83,943 |
2022-08-15 | $84.20 | $85.06 | $84.13 | $85.06 | $85.06 | 124,374 |
2022-08-12 | $83.54 | $84.56 | $83.33 | $84.56 | $84.56 | 55,406 |
2022-08-11 | $83.50 | $84.18 | $83.00 | $83.05 | $83.05 | 63,514 |
2022-08-10 | $82.42 | $83.04 | $82.42 | $82.99 | $82.99 | 101,924 |
2022-08-09 | $81.71 | $81.87 | $80.83 | $81.01 | $81.01 | 131,116 |
2022-08-08 | $81.96 | $82.38 | $81.60 | $81.86 | $81.86 | 84,356 |
2022-08-05 | $81.22 | $81.47 | $80.57 | $81.42 | $81.42 | 45,033 |
2022-08-04 | $81.54 | $82.04 | $81.26 | $81.99 | $81.99 | 52,831 |
2022-08-03 | $80.86 | $81.54 | $80.49 | $81.39 | $81.39 | 46,637 |
2022-08-02 | $80.85 | $81.50 | $80.49 | $80.56 | $80.56 | 57,998 |
2022-08-01 | $80.99 | $81.36 | $80.47 | $81.09 | $81.09 | 61,184 |
2022-07-29 | $80.40 | $81.44 | $80.37 | $81.25 | $81.25 | 104,606 |
2022-07-28 | $78.40 | $80.35 | $78.40 | $80.35 | $80.35 | 46,714 |
2022-07-27 | $77.55 | $78.40 | $77.14 | $78.22 | $78.22 | 39,361 |
2022-07-26 | $76.39 | $77.29 | $76.39 | $77.19 | $77.19 | 66,388 |
2022-07-25 | $76.49 | $76.74 | $76.03 | $76.66 | $76.66 | 23,448 |
2022-07-22 | $76.62 | $76.91 | $75.93 | $76.43 | $76.43 | 28,883 |
2022-07-21 | $75.09 | $76.47 | $75.01 | $76.46 | $76.46 | 33,312 |
2022-07-20 | $74.38 | $75.09 | $74.26 | $74.96 | $74.96 | 26,644 |
2022-07-19 | $72.55 | $74.26 | $72.55 | $74.21 | $74.21 | 57,670 |
2022-07-18 | $73.06 | $73.06 | $71.50 | $71.74 | $71.74 | 36,167 |
2022-07-15 | $71.95 | $72.81 | $71.56 | $72.62 | $72.62 | 101,852 |
2022-07-14 | $70.37 | $71.20 | $69.94 | $71.12 | $71.12 | 44,873 |
2022-07-13 | $70.95 | $72.00 | $70.64 | $71.58 | $71.58 | 50,647 |
2022-07-12 | $72.81 | $73.35 | $71.57 | $71.80 | $71.80 | 24,953 |
2022-07-11 | $73.35 | $73.48 | $72.92 | $73.02 | $73.02 | 26,503 |
2022-07-08 | $74.06 | $74.15 | $73.40 | $73.60 | $73.60 | 50,411 |
2022-07-07 | $73.38 | $74.31 | $73.32 | $74.17 | $74.17 | 22,569 |
2022-07-06 | $72.52 | $73.30 | $72.37 | $72.94 | $72.94 | 46,955 |
2022-07-05 | $72.12 | $72.52 | $70.89 | $72.52 | $72.52 | 31,453 |
2022-07-01 | $71.81 | $73.09 | $71.81 | $72.99 | $72.99 | 29,159 |
2022-06-30 | $70.90 | $72.33 | $70.51 | $71.99 | $71.99 | 40,045 |
2022-06-29 | $71.48 | $71.58 | $70.79 | $71.56 | $71.56 | 56,049 |
2022-06-28 | $73.15 | $73.54 | $71.47 | $71.49 | $71.49 | 48,679 |
2022-06-27 | $72.80 | $73.19 | $72.26 | $72.72 | $72.72 | 66,190 |
2022-06-24 | $71.00 | $72.58 | $71.00 | $72.58 | $72.58 | 35,498 |
2022-06-23 | $69.43 | $70.63 | $69.43 | $70.58 | $70.41 | 55,525 |
2022-06-22 | $68.18 | $69.84 | $68.18 | $69.35 | $69.18 | 58,086 |
2022-06-21 | $68.55 | $69.16 | $68.17 | $68.85 | $68.68 | 53,696 |
2022-06-17 | $67.99 | $68.82 | $67.64 | $67.89 | $67.72 | 114,238 |
2022-06-16 | $69.08 | $69.15 | $67.47 | $67.71 | $67.54 | 61,001 |
2022-06-15 | $70.50 | $71.45 | $69.49 | $70.48 | $70.31 | 43,818 |
2022-06-14 | $70.89 | $71.00 | $69.28 | $69.83 | $69.66 | 45,949 |
2022-06-13 | $71.96 | $72.05 | $70.53 | $70.84 | $70.66 | 63,868 |
2022-06-10 | $74.80 | $74.80 | $73.37 | $73.57 | $73.39 | 62,983 |
2022-06-09 | $76.90 | $77.07 | $75.82 | $75.82 | $75.63 | 28,526 |
2022-06-08 | $78.04 | $78.18 | $76.92 | $77.03 | $76.84 | 31,007 |
2022-06-07 | $77.44 | $78.58 | $77.38 | $78.58 | $78.39 | 33,770 |
2022-06-06 | $78.72 | $78.80 | $78.06 | $78.12 | $77.93 | 78,612 |
2022-06-03 | $78.11 | $78.34 | $77.87 | $78.15 | $77.96 | 23,524 |
2022-06-02 | $76.78 | $78.77 | $76.78 | $78.74 | $78.55 | 30,696 |
2022-06-01 | $77.13 | $77.34 | $75.78 | $76.57 | $76.38 | 62,608 |
2022-05-31 | $77.24 | $77.24 | $76.44 | $76.76 | $76.57 | 45,479 |
2022-05-27 | $76.44 | $77.74 | $76.44 | $77.72 | $77.53 | 33,572 |
2022-05-26 | $75.16 | $76.17 | $75.16 | $75.97 | $75.78 | 57,726 |
2022-05-25 | $74.74 | $75.16 | $74.18 | $74.88 | $74.69 | 54,862 |
2022-05-24 | $74.72 | $75.16 | $73.71 | $74.95 | $74.76 | 71,159 |
2022-05-23 | $75.05 | $75.34 | $74.42 | $75.17 | $74.98 | 68,941 |
2022-05-20 | $74.60 | $74.83 | $72.97 | $74.44 | $74.26 | 53,533 |
2022-05-19 | $72.70 | $74.49 | $72.70 | $74.03 | $73.85 | 68,124 |
2022-05-18 | $74.52 | $74.85 | $72.77 | $73.07 | $72.89 | 86,129 |
2022-05-17 | $74.78 | $75.16 | $74.33 | $75.11 | $74.92 | 78,264 |
2022-05-16 | $73.73 | $74.18 | $73.06 | $73.74 | $73.56 | 53,488 |
2022-05-13 | $73.20 | $74.56 | $73.20 | $74.02 | $73.84 | 191,478 |
2022-05-12 | $71.48 | $72.62 | $71.34 | $72.55 | $72.37 | 116,650 |
2022-05-11 | $72.59 | $73.61 | $71.74 | $71.84 | $71.66 | 107,561 |
2022-05-10 | $74.20 | $74.45 | $71.77 | $72.69 | $72.51 | 160,279 |
2022-05-09 | $74.19 | $74.47 | $72.95 | $73.30 | $73.12 | 92,240 |
2022-05-06 | $75.62 | $75.62 | $74.27 | $75.18 | $74.99 | 103,937 |
2022-05-05 | $78.24 | $78.24 | $75.22 | $75.99 | $75.80 | 53,144 |
2022-05-04 | $76.51 | $79.01 | $76.34 | $78.98 | $78.78 | 60,535 |
2022-05-03 | $76.61 | $77.30 | $76.17 | $76.66 | $76.47 | 38,520 |
2022-05-02 | $76.79 | $77.49 | $75.20 | $76.63 | $76.44 | 70,625 |
2022-04-29 | $78.53 | $78.97 | $76.68 | $76.73 | $76.54 | 60,450 |
2022-04-28 | $78.35 | $79.23 | $77.28 | $78.87 | $78.67 | 106,846 |
2022-04-27 | $78.16 | $78.71 | $77.55 | $77.82 | $77.63 | 102,653 |
2022-04-26 | $79.69 | $79.72 | $77.80 | $77.80 | $77.61 | 111,887 |
2022-04-25 | $80.15 | $80.33 | $78.53 | $80.26 | $80.06 | 56,993 |
2022-04-22 | $82.68 | $82.68 | $80.46 | $80.49 | $80.29 | 46,873 |
2022-04-21 | $84.14 | $84.31 | $82.36 | $82.62 | $82.42 | 69,677 |
2022-04-20 | $82.96 | $84.14 | $82.96 | $83.56 | $83.35 | 70,250 |
2022-04-19 | $80.98 | $82.60 | $80.98 | $82.49 | $82.29 | 30,632 |
2022-04-18 | $81.78 | $82.01 | $80.67 | $81.00 | $80.80 | 42,071 |
2022-04-14 | $83.46 | $83.64 | $81.93 | $81.99 | $81.79 | 37,222 |
2022-04-13 | $82.73 | $83.30 | $82.60 | $83.22 | $83.01 | 36,205 |
2022-04-12 | $83.48 | $84.21 | $82.39 | $82.65 | $82.45 | 53,048 |
2022-04-11 | $83.63 | $83.80 | $82.84 | $82.94 | $82.73 | 95,922 |
2022-04-08 | $84.66 | $84.80 | $83.87 | $83.92 | $83.71 | 87,824 |
2022-04-07 | $83.50 | $84.74 | $83.40 | $84.46 | $84.25 | 113,425 |
2022-04-06 | $83.45 | $83.67 | $82.83 | $83.57 | $83.36 | 80,880 |
2022-04-05 | $85.42 | $85.63 | $83.88 | $84.18 | $83.97 | 29,285 |
2022-04-04 | $85.77 | $85.77 | $85.07 | $85.39 | $85.18 | 41,898 |
2022-04-01 | $84.75 | $85.67 | $84.50 | $85.64 | $85.43 | 37,128 |
2022-03-31 | $85.29 | $85.56 | $84.28 | $84.29 | $84.08 | 47,393 |
2022-03-30 | $85.60 | $85.99 | $84.92 | $85.26 | $85.05 | 41,656 |
2022-03-29 | $84.44 | $85.78 | $84.44 | $85.60 | $85.39 | 49,552 |
2022-03-28 | $83.84 | $83.89 | $83.20 | $83.81 | $83.60 | 61,491 |
2022-03-25 | $83.88 | $83.89 | $83.24 | $83.88 | $83.67 | 32,388 |
2022-03-24 | $83.64 | $83.66 | $83.26 | $83.64 | $83.35 | 34,194 |
2022-03-23 | $84.26 | $84.26 | $83.20 | $83.20 | $82.91 | 42,706 |
2022-03-22 | $84.53 | $85.00 | $84.33 | $84.62 | $84.32 | 35,546 |
2022-03-21 | $84.39 | $84.84 | $83.82 | $84.29 | $83.99 | 43,147 |
2022-03-18 | $83.11 | $84.62 | $83.11 | $84.50 | $84.20 | 37,672 |
2022-03-17 | $82.21 | $83.63 | $82.03 | $83.54 | $83.25 | 53,635 |
2022-03-16 | $81.79 | $82.75 | $80.97 | $82.61 | $82.32 | 38,480 |
2022-03-15 | $80.13 | $81.26 | $80.13 | $81.16 | $80.87 | 86,155 |
2022-03-14 | $80.48 | $81.00 | $79.41 | $79.84 | $79.56 | 59,310 |
2022-03-11 | $81.20 | $81.84 | $80.10 | $80.18 | $79.90 | 79,160 |
2022-03-10 | $80.40 | $80.79 | $79.67 | $80.79 | $80.51 | 55,768 |
2022-03-09 | $80.80 | $81.79 | $80.69 | $81.39 | $81.10 | 93,892 |
2022-03-08 | $79.63 | $80.85 | $79.13 | $79.35 | $79.07 | 57,352 |
2022-03-07 | $81.33 | $81.34 | $79.79 | $79.84 | $79.56 | 78,958 |
2022-03-04 | $81.25 | $81.54 | $80.43 | $81.37 | $81.08 | 92,892 |
2022-03-03 | $81.81 | $82.36 | $81.02 | $81.80 | $81.51 | 48,797 |
2022-03-02 | $79.90 | $81.70 | $79.90 | $81.44 | $81.15 | 68,422 |
2022-03-01 | $80.87 | $81.26 | $79.18 | $79.64 | $79.36 | 65,188 |
2022-02-28 | $80.79 | $81.27 | $80.05 | $80.83 | $80.55 | 180,192 |
2022-02-25 | $80.15 | $81.46 | $79.70 | $81.41 | $81.12 | 65,348 |
2022-02-24 | $76.94 | $80.12 | $76.42 | $79.94 | $79.66 | 264,640 |
2022-02-23 | $80.29 | $80.60 | $78.45 | $78.61 | $78.33 | 107,999 |
2022-02-22 | $80.52 | $81.06 | $79.60 | $79.90 | $79.62 | 71,797 |
2022-02-18 | $81.04 | $81.52 | $80.55 | $80.80 | $80.52 | 149,536 |
2022-02-17 | $81.78 | $81.88 | $81.01 | $81.28 | $80.99 | 174,052 |
2022-02-16 | $82.00 | $82.55 | $81.28 | $82.24 | $81.95 | 73,822 |
2022-02-15 | $81.75 | $82.50 | $81.75 | $82.00 | $81.71 | 113,697 |
2022-02-14 | $81.07 | $81.55 | $80.31 | $81.05 | $80.77 | 169,872 |
2022-02-11 | $81.98 | $82.55 | $80.39 | $80.88 | $80.60 | 111,662 |
2022-02-10 | $82.76 | $83.70 | $81.47 | $81.96 | $81.67 | 94,498 |
2022-02-09 | $83.72 | $84.04 | $83.48 | $83.85 | $83.56 | 74,218 |
2022-02-08 | $81.60 | $83.11 | $81.59 | $82.84 | $82.55 | 95,864 |
2022-02-07 | $81.84 | $82.13 | $81.28 | $81.40 | $81.11 | 86,476 |
2022-02-04 | $82.22 | $82.50 | $80.87 | $81.82 | $81.53 | 53,511 |
2022-02-03 | $82.89 | $83.51 | $82.29 | $82.54 | $82.25 | 94,256 |
2022-02-02 | $83.96 | $84.04 | $82.99 | $83.55 | $83.26 | 99,379 |
2022-02-01 | $83.53 | $83.81 | $82.31 | $83.50 | $83.21 | 77,283 |
2022-01-31 | $81.11 | $83.07 | $81.11 | $83.07 | $82.78 | 219,371 |
2022-01-28 | $79.75 | $81.31 | $78.73 | $81.29 | $81.00 | 62,572 |
2022-01-27 | $81.44 | $82.01 | $79.38 | $79.67 | $79.39 | 120,924 |
2022-01-26 | $82.64 | $83.49 | $80.26 | $80.89 | $80.61 | 86,531 |
2022-01-25 | $82.84 | $82.84 | $81.05 | $81.75 | $81.46 | 109,953 |
2022-01-24 | $82.07 | $84.19 | $80.86 | $84.07 | $83.77 | 232,976 |
2022-01-21 | $83.87 | $84.81 | $83.24 | $83.30 | $83.01 | 181,320 |
2022-01-20 | $85.67 | $86.33 | $84.00 | $84.13 | $83.83 | 125,167 |
2022-01-19 | $85.86 | $86.18 | $84.88 | $84.96 | $84.66 | 130,822 |
2022-01-18 | $85.69 | $85.94 | $85.00 | $85.53 | $85.23 | 228,825 |
2022-01-14 | $87.69 | $87.69 | $85.75 | $86.64 | $86.34 | 157,927 |
2022-01-13 | $89.40 | $89.48 | $88.00 | $88.26 | $87.95 | 97,603 |
2022-01-12 | $89.45 | $89.86 | $88.82 | $89.08 | $88.77 | 136,520 |
2022-01-11 | $89.07 | $89.16 | $87.69 | $89.02 | $88.71 | 112,575 |
2022-01-10 | $89.12 | $89.12 | $87.45 | $88.79 | $88.48 | 99,012 |
2022-01-07 | $90.84 | $90.84 | $89.48 | $89.53 | $89.22 | 64,202 |
2022-01-06 | $91.56 | $91.73 | $90.80 | $90.85 | $90.53 | 101,027 |
2022-01-05 | $93.52 | $93.65 | $91.34 | $91.40 | $91.08 | 123,529 |
2022-01-04 | $93.69 | $93.98 | $93.27 | $93.33 | $93.00 | 96,122 |
2022-01-03 | $95.05 | $95.05 | $92.74 | $93.52 | $93.19 | 97,471 |
2021-12-31 | $94.26 | $95.17 | $93.95 | $94.80 | $94.47 | 94,565 |
2021-12-30 | $94.87 | $95.00 | $94.26 | $94.26 | $93.93 | 69,449 |
2021-12-29 | $94.10 | $94.82 | $93.93 | $94.64 | $94.31 | 83,843 |
2021-12-28 | $93.91 | $94.14 | $93.66 | $93.94 | $93.61 | 102,768 |
2021-12-27 | $93.09 | $93.74 | $92.77 | $93.68 | $93.35 | 50,458 |
2021-12-23 | $92.56 | $93.00 | $92.52 | $92.69 | $92.36 | 65,547 |
2021-12-22 | $91.23 | $92.36 | $91.23 | $92.28 | $91.84 | 97,493 |
2021-12-21 | $90.35 | $91.26 | $90.26 | $91.17 | $90.74 | 89,014 |
2021-12-20 | $89.90 | $89.96 | $88.25 | $89.63 | $89.21 | 123,815 |
2021-12-17 | $91.64 | $92.14 | $90.62 | $90.84 | $90.41 | 60,640 |
2021-12-16 | $92.87 | $93.33 | $91.57 | $92.05 | $91.62 | 79,674 |
2021-12-15 | $91.12 | $92.50 | $90.93 | $92.41 | $91.97 | 66,701 |
2021-12-14 | $91.85 | $92.17 | $90.61 | $91.06 | $90.63 | 76,499 |
2021-12-13 | $92.51 | $92.65 | $92.04 | $92.19 | $91.76 | 62,951 |
2021-12-10 | $93.06 | $93.14 | $92.28 | $92.55 | $92.11 | 68,935 |
2021-12-09 | $93.49 | $93.49 | $92.42 | $92.50 | $92.06 | 50,729 |
2021-12-08 | $93.57 | $93.80 | $93.29 | $93.67 | $93.23 | 114,671 |
2021-12-07 | $93.01 | $93.99 | $92.81 | $93.31 | $92.87 | 104,923 |
2021-12-06 | $91.02 | $92.35 | $90.78 | $91.93 | $91.50 | 67,157 |
2021-12-03 | $91.16 | $91.37 | $89.37 | $90.19 | $89.76 | 89,455 |
2021-12-02 | $88.97 | $91.14 | $88.84 | $90.78 | $90.35 | 55,369 |
2021-12-01 | $90.91 | $91.75 | $88.72 | $88.72 | $88.30 | 73,652 |
2021-11-30 | $91.85 | $92.00 | $89.56 | $89.75 | $89.33 | 136,620 |
2021-11-29 | $92.05 | $92.68 | $91.40 | $92.22 | $91.78 | 84,193 |
2021-11-26 | $92.11 | $92.55 | $90.90 | $91.07 | $90.64 | 59,434 |
2021-11-24 | $93.93 | $94.22 | $93.08 | $93.52 | $93.08 | 57,472 |
2021-11-23 | $94.44 | $94.55 | $93.52 | $94.13 | $93.69 | 92,708 |
2021-11-22 | $95.20 | $95.97 | $94.51 | $94.51 | $94.06 | 57,785 |
2021-11-19 | $94.21 | $95.19 | $94.21 | $94.96 | $94.51 | 60,058 |
2021-11-18 | $94.18 | $94.37 | $93.66 | $94.31 | $93.87 | 91,854 |
2021-11-17 | $94.07 | $94.14 | $93.37 | $93.96 | $93.52 | 78,040 |
2021-11-16 | $93.53 | $94.53 | $93.45 | $94.06 | $93.62 | 65,249 |
2021-11-15 | $94.28 | $94.28 | $93.33 | $93.47 | $93.03 | 82,100 |
2021-11-12 | $93.79 | $93.97 | $93.28 | $93.88 | $93.44 | 81,181 |
2021-11-11 | $93.71 | $93.77 | $93.21 | $93.41 | $92.97 | 49,460 |
2021-11-10 | $93.45 | $93.73 | $93.15 | $93.43 | $92.99 | 74,981 |
2021-11-09 | $93.51 | $93.59 | $93.03 | $93.46 | $93.02 | 96,890 |
2021-11-08 | $93.59 | $93.80 | $93.00 | $93.56 | $93.12 | 80,265 |
2021-11-05 | $92.36 | $93.05 | $92.36 | $92.93 | $92.49 | 78,603 |
2021-11-04 | $91.05 | $92.05 | $90.97 | $92.05 | $91.62 | 127,307 |
2021-11-03 | $91.05 | $91.08 | $89.95 | $90.96 | $90.53 | 144,321 |
2021-11-02 | $90.81 | $91.26 | $90.41 | $91.25 | $90.82 | 87,652 |
2021-11-01 | $90.71 | $90.90 | $90.29 | $90.81 | $90.38 | 79,742 |
2021-10-29 | $89.70 | $90.59 | $89.53 | $90.46 | $90.03 | 75,842 |
2021-10-28 | $88.76 | $90.00 | $88.76 | $89.98 | $89.56 | 73,071 |
2021-10-27 | $89.71 | $89.76 | $88.54 | $88.57 | $88.15 | 65,089 |
2021-10-26 | $90.41 | $90.43 | $89.68 | $89.73 | $89.31 | 159,733 |
2021-10-25 | $89.87 | $90.43 | $89.20 | $90.17 | $89.74 | 65,582 |
2021-10-22 | $89.34 | $90.10 | $89.34 | $89.59 | $89.17 | 55,267 |
2021-10-21 | $88.74 | $89.23 | $88.50 | $89.18 | $88.76 | 61,192 |
2021-10-20 | $88.32 | $89.08 | $88.32 | $88.80 | $88.38 | 77,334 |
2021-10-19 | $88.08 | $88.52 | $88.05 | $88.23 | $87.81 | 190,806 |
2021-10-18 | $87.40 | $87.89 | $87.00 | $87.75 | $87.34 | 73,516 |
2021-10-15 | $88.13 | $88.39 | $87.75 | $87.80 | $87.39 | 101,381 |
2021-10-14 | $86.50 | $87.48 | $86.50 | $87.45 | $87.04 | 76,166 |
2021-10-13 | $85.59 | $85.98 | $85.10 | $85.87 | $85.46 | 60,374 |
2021-10-12 | $85.69 | $85.95 | $85.20 | $85.44 | $85.04 | 97,071 |
2021-10-11 | $86.60 | $86.74 | $85.38 | $85.48 | $85.08 | 51,767 |
2021-10-08 | $87.23 | $87.46 | $86.29 | $86.55 | $86.14 | 44,877 |
2021-10-07 | $86.68 | $87.72 | $86.68 | $87.08 | $86.67 | 134,346 |
2021-10-06 | $85.59 | $86.18 | $84.69 | $86.16 | $85.75 | 52,633 |
2021-10-05 | $85.85 | $86.64 | $85.38 | $86.25 | $85.84 | 50,305 |
2021-10-04 | $85.83 | $86.15 | $84.69 | $85.51 | $85.11 | 61,480 |
2021-10-01 | $85.48 | $86.26 | $84.48 | $85.91 | $85.50 | 64,053 |
2021-09-30 | $87.24 | $87.34 | $85.14 | $85.14 | $84.74 | 92,851 |
2021-09-29 | $86.51 | $87.19 | $86.26 | $86.74 | $86.33 | 68,731 |
2021-09-28 | $87.97 | $87.97 | $86.14 | $86.25 | $85.84 | 71,781 |
2021-09-27 | $88.62 | $88.89 | $88.25 | $88.29 | $87.87 | 79,817 |
2021-09-24 | $88.15 | $88.85 | $88.15 | $88.69 | $88.27 | 46,601 |
2021-09-23 | $87.90 | $89.17 | $87.90 | $88.53 | $88.11 | 85,128 |
2021-09-22 | $87.31 | $88.05 | $87.19 | $87.48 | $86.99 | 56,910 |
2021-09-21 | $87.58 | $87.58 | $86.56 | $86.76 | $86.27 | 87,759 |
2021-09-20 | $86.82 | $87.07 | $86.05 | $87.06 | $86.57 | 209,713 |
2021-09-17 | $88.46 | $88.46 | $87.50 | $87.68 | $87.18 | 145,005 |
2021-09-16 | $89.40 | $89.40 | $87.97 | $88.44 | $87.94 | 146,391 |
2021-09-15 | $88.80 | $89.54 | $88.30 | $89.22 | $88.72 | 81,583 |
2021-09-14 | $89.56 | $89.62 | $88.56 | $88.77 | $88.27 | 88,540 |
2021-09-13 | $90.59 | $90.59 | $88.62 | $89.00 | $88.50 | 231,145 |
2021-09-10 | $91.03 | $91.03 | $89.80 | $89.89 | $89.38 | 88,131 |
2021-09-09 | $91.08 | $91.35 | $90.47 | $90.50 | $89.99 | 167,474 |
2021-09-08 | $90.55 | $91.24 | $90.29 | $91.08 | $90.57 | 68,124 |
2021-09-07 | $91.62 | $91.64 | $90.61 | $90.64 | $90.13 | 103,406 |
2021-09-03 | $92.01 | $92.01 | $91.36 | $91.51 | $90.99 | 66,253 |
2021-09-02 | $91.35 | $91.95 | $91.35 | $91.91 | $91.39 | 84,691 |
2021-09-01 | $90.87 | $91.22 | $90.31 | $91.01 | $90.50 | 136,960 |
2021-08-31 | $91.25 | $91.25 | $90.43 | $90.73 | $90.22 | 98,892 |
2021-08-30 | $90.79 | $91.31 | $90.65 | $91.16 | $90.65 | 94,363 |
2021-08-27 | $89.85 | $90.82 | $89.84 | $90.41 | $89.90 | 62,682 |
2021-08-26 | $90.09 | $90.09 | $89.54 | $89.54 | $89.03 | 98,592 |
2021-08-25 | $89.82 | $90.35 | $89.62 | $90.17 | $89.66 | 96,515 |
2021-08-24 | $89.55 | $89.73 | $89.35 | $89.61 | $89.10 | 68,270 |
2021-08-23 | $89.48 | $89.49 | $89.10 | $89.27 | $88.77 | 131,020 |
2021-08-20 | $88.17 | $89.00 | $88.05 | $88.93 | $88.43 | 67,846 |
2021-08-19 | $87.21 | $88.18 | $87.21 | $88.04 | $87.54 | 121,754 |
2021-08-18 | $88.65 | $88.88 | $87.83 | $87.83 | $87.33 | 112,314 |
2021-08-17 | $89.22 | $89.22 | $87.92 | $88.69 | $88.19 | 100,948 |
2021-08-16 | $89.08 | $89.55 | $88.52 | $89.55 | $89.04 | 61,698 |
2021-08-13 | $89.39 | $89.39 | $88.81 | $89.11 | $88.61 | 62,800 |
2021-08-12 | $89.22 | $89.33 | $88.82 | $89.09 | $88.59 | 96,289 |
2021-08-11 | $88.93 | $89.09 | $88.57 | $88.98 | $88.48 | 129,979 |
2021-08-10 | $88.49 | $88.98 | $88.15 | $88.55 | $88.05 | 101,571 |
2021-08-09 | $88.73 | $88.73 | $88.05 | $88.16 | $87.66 | 93,601 |
2021-08-06 | $88.94 | $89.00 | $88.39 | $88.57 | $88.07 | 80,236 |
2021-08-05 | $88.17 | $88.54 | $87.94 | $88.52 | $88.02 | 100,177 |
2021-08-04 | $88.38 | $88.60 | $87.97 | $88.23 | $87.73 | 178,509 |
2021-08-03 | $87.42 | $88.67 | $87.10 | $88.57 | $88.07 | 122,685 |
2021-08-02 | $87.90 | $88.41 | $87.12 | $87.21 | $86.72 | 53,868 |
2021-07-30 | $87.09 | $87.66 | $87.08 | $87.50 | $87.01 | 79,902 |
2021-07-29 | $86.72 | $87.55 | $86.55 | $87.46 | $86.97 | 75,128 |
2021-07-28 | $86.29 | $86.62 | $85.64 | $86.30 | $85.81 | 76,091 |
2021-07-27 | $85.80 | $86.17 | $85.28 | $86.08 | $85.59 | 54,612 |
2021-07-26 | $86.28 | $86.50 | $85.76 | $86.01 | $85.52 | 54,269 |
2021-07-23 | $85.50 | $86.18 | $85.23 | $86.13 | $85.64 | 124,447 |
2021-07-22 | $85.55 | $85.55 | $84.76 | $85.06 | $84.58 | 41,079 |
2021-07-21 | $85.47 | $85.71 | $85.19 | $85.46 | $84.98 | 129,462 |
2021-07-20 | $83.35 | $85.32 | $83.35 | $85.02 | $84.54 | 54,850 |
2021-07-19 | $83.39 | $83.51 | $82.28 | $82.97 | $82.50 | 93,546 |
2021-07-16 | $84.85 | $84.92 | $84.20 | $84.31 | $83.83 | 59,256 |
2021-07-15 | $84.00 | $84.38 | $83.75 | $84.31 | $83.83 | 80,543 |
2021-07-14 | $84.89 | $85.01 | $84.10 | $84.20 | $83.72 | 57,566 |
2021-07-13 | $85.14 | $85.14 | $84.48 | $84.48 | $84.00 | 37,931 |
2021-07-12 | $84.60 | $85.09 | $84.34 | $85.07 | $84.59 | 56,666 |
2021-07-09 | $84.14 | $84.66 | $84.11 | $84.66 | $84.18 | 36,369 |
2021-07-08 | $83.36 | $83.87 | $82.90 | $83.31 | $82.84 | 55,767 |
2021-07-07 | $83.58 | $84.46 | $83.58 | $84.41 | $83.93 | 61,670 |
2021-07-06 | $84.05 | $84.05 | $82.65 | $83.65 | $83.18 | 117,172 |
2021-07-02 | $83.94 | $84.06 | $83.81 | $83.91 | $83.44 | 36,823 |
2021-07-01 | $83.88 | $84.11 | $83.61 | $83.96 | $83.49 | 49,988 |
2021-06-30 | $83.45 | $83.65 | $83.07 | $83.55 | $83.08 | 59,862 |
2021-06-29 | $83.80 | $83.80 | $83.23 | $83.35 | $82.88 | 65,742 |
2021-06-28 | $83.35 | $83.49 | $82.94 | $83.43 | $82.96 | 68,227 |
2021-06-25 | $83.04 | $83.29 | $82.99 | $83.15 | $82.68 | 29,675 |
2021-06-24 | $82.61 | $82.75 | $81.93 | $82.60 | $82.13 | 28,480 |
2021-06-23 | $82.57 | $82.69 | $82.12 | $82.20 | $81.64 | 83,488 |
2021-06-22 | $82.43 | $82.71 | $81.96 | $82.53 | $81.97 | 39,581 |
2021-06-21 | $81.19 | $82.33 | $81.14 | $82.33 | $81.77 | 53,081 |
2021-06-18 | $81.76 | $81.80 | $80.50 | $80.55 | $80.00 | 65,247 |
2021-06-17 | $83.09 | $83.19 | $81.72 | $82.28 | $81.72 | 35,429 |
2021-06-16 | $84.00 | $84.00 | $82.92 | $83.15 | $82.58 | 46,463 |
2021-06-15 | $83.67 | $83.98 | $83.35 | $83.87 | $83.30 | 30,595 |
2021-06-14 | $83.94 | $83.98 | $83.16 | $83.56 | $82.99 | 42,236 |
2021-06-11 | $83.29 | $83.78 | $83.11 | $83.70 | $83.13 | 49,919 |
2021-06-10 | $83.60 | $83.67 | $82.93 | $83.07 | $82.50 | 36,151 |
2021-06-09 | $83.77 | $83.77 | $83.19 | $83.20 | $82.63 | 27,779 |
2021-06-08 | $83.07 | $83.62 | $82.85 | $83.55 | $82.98 | 31,421 |
2021-06-07 | $83.33 | $83.33 | $82.91 | $83.02 | $82.45 | 32,427 |
2021-06-04 | $82.85 | $83.16 | $82.85 | $83.08 | $82.51 | 34,599 |
2021-06-03 | $82.60 | $82.67 | $82.18 | $82.59 | $82.03 | 22,610 |
2021-06-02 | $83.56 | $83.56 | $82.73 | $82.99 | $82.42 | 56,211 |
2021-06-01 | $83.63 | $83.78 | $83.24 | $83.44 | $82.87 | 35,420 |
2021-05-28 | $83.40 | $83.40 | $82.97 | $83.00 | $82.43 | 30,197 |
2021-05-27 | $82.97 | $83.32 | $82.97 | $83.03 | $82.46 | 32,875 |
2021-05-26 | $82.36 | $82.60 | $82.17 | $82.53 | $81.97 | 48,728 |
2021-05-25 | $82.35 | $82.63 | $82.07 | $82.19 | $81.63 | 78,117 |
2021-05-24 | $82.00 | $82.37 | $81.92 | $82.16 | $81.60 | 37,231 |
2021-05-21 | $81.72 | $82.11 | $81.39 | $81.64 | $81.08 | 75,883 |
2021-05-20 | $80.80 | $81.26 | $80.60 | $81.05 | $80.50 | 42,309 |
2021-05-19 | $80.22 | $80.57 | $79.69 | $80.57 | $80.02 | 53,014 |
2021-05-18 | $82.16 | $82.16 | $81.22 | $81.22 | $80.66 | 34,274 |
2021-05-17 | $82.53 | $82.53 | $81.81 | $82.17 | $81.61 | 38,006 |
2021-05-14 | $81.82 | $82.83 | $81.82 | $82.70 | $82.13 | 46,391 |
2021-05-13 | $80.12 | $81.99 | $80.01 | $81.65 | $81.09 | 50,969 |
2021-05-12 | $82.17 | $82.23 | $79.85 | $79.95 | $79.40 | 160,654 |
2021-05-11 | $82.26 | $82.65 | $81.69 | $82.45 | $81.89 | 85,807 |
2021-05-10 | $83.71 | $84.26 | $83.13 | $83.13 | $82.56 | 54,412 |
2021-05-07 | $82.85 | $83.76 | $82.85 | $83.64 | $83.07 | 92,923 |
2021-05-06 | $82.46 | $82.94 | $82.18 | $82.92 | $82.35 | 71,538 |
2021-05-05 | $82.78 | $82.78 | $81.69 | $82.37 | $81.81 | 33,200 |
2021-05-04 | $82.31 | $82.50 | $81.70 | $82.47 | $81.91 | 83,631 |
2021-05-03 | $82.68 | $82.82 | $82.17 | $82.44 | $81.88 | 60,872 |
2021-04-30 | $82.40 | $82.48 | $81.80 | $82.03 | $81.47 | 37,835 |
2021-04-29 | $82.84 | $82.85 | $82.32 | $82.65 | $82.09 | 36,182 |
2021-04-28 | $82.54 | $83.01 | $82.27 | $82.32 | $81.76 | 28,445 |
2021-04-27 | $82.98 | $82.98 | $82.28 | $82.53 | $81.97 | 56,720 |
2021-04-26 | $83.41 | $83.43 | $82.70 | $82.78 | $82.21 | 63,236 |
2021-04-23 | $82.54 | $83.31 | $82.53 | $83.04 | $82.47 | 65,674 |
2021-04-22 | $82.36 | $82.98 | $82.07 | $82.21 | $81.65 | 53,235 |
2021-04-21 | $80.78 | $82.05 | $80.78 | $81.95 | $81.39 | 69,259 |
2021-04-20 | $80.99 | $81.21 | $80.45 | $80.83 | $80.28 | 93,975 |
2021-04-19 | $81.67 | $81.67 | $80.84 | $81.08 | $80.53 | 35,814 |
2021-04-16 | $81.73 | $81.88 | $81.29 | $81.73 | $81.17 | 41,246 |
2021-04-15 | $80.89 | $81.21 | $80.41 | $81.17 | $80.62 | 46,039 |
2021-04-14 | $80.53 | $80.86 | $80.26 | $80.33 | $79.78 | 37,166 |
2021-04-13 | $80.57 | $80.65 | $80.00 | $80.27 | $79.72 | 61,030 |
2021-04-12 | $80.33 | $80.57 | $80.14 | $80.49 | $79.94 | 71,342 |
2021-04-09 | $79.68 | $80.15 | $79.65 | $80.15 | $79.60 | 40,589 |
2021-04-08 | $79.46 | $79.54 | $79.12 | $79.53 | $78.99 | 29,338 |
2021-04-07 | $80.36 | $80.36 | $79.08 | $79.26 | $78.72 | 99,367 |
2021-04-06 | $80.30 | $80.87 | $80.13 | $80.36 | $79.81 | 72,988 |
2021-04-05 | $79.65 | $80.18 | $79.41 | $80.12 | $79.57 | 350,666 |
2021-04-01 | $78.54 | $78.99 | $78.25 | $78.93 | $78.39 | 79,946 |
2021-03-31 | $77.97 | $78.52 | $77.80 | $78.19 | $77.66 | 45,424 |
2021-03-30 | $77.40 | $77.73 | $77.18 | $77.56 | $77.03 | 38,557 |
2021-03-29 | $77.75 | $78.00 | $77.06 | $77.34 | $76.81 | 43,440 |
2021-03-26 | $76.69 | $77.92 | $76.59 | $77.92 | $77.39 | 61,549 |
2021-03-25 | $75.39 | $76.50 | $74.57 | $76.30 | $75.78 | 44,985 |
2021-03-24 | $76.16 | $76.81 | $75.48 | $75.50 | $74.93 | 42,655 |
2021-03-23 | $76.31 | $76.63 | $75.39 | $75.67 | $75.09 | 45,307 |
2021-03-22 | $77.10 | $77.10 | $76.13 | $76.66 | $76.08 | 29,669 |
2021-03-19 | $77.26 | $77.54 | $76.57 | $77.06 | $76.47 | 20,345 |
2021-03-18 | $77.68 | $78.42 | $77.04 | $77.19 | $76.61 | 33,449 |
2021-03-17 | $77.81 | $77.81 | $77.22 | $77.71 | $77.12 | 34,514 |
2021-03-16 | $78.53 | $78.53 | $77.62 | $77.68 | $77.09 | 31,388 |
2021-03-15 | $78.10 | $78.33 | $77.31 | $78.33 | $77.73 | 42,783 |
2021-03-12 | $77.64 | $77.99 | $77.53 | $77.95 | $77.36 | 53,177 |
2021-03-11 | $77.53 | $77.69 | $76.95 | $77.48 | $76.89 | 76,616 |
2021-03-10 | $76.38 | $77.02 | $76.17 | $76.83 | $76.25 | 80,769 |
2021-03-09 | $76.74 | $76.88 | $75.97 | $76.02 | $75.44 | 48,582 |
2021-03-08 | $75.57 | $76.89 | $75.57 | $75.96 | $75.38 | 55,040 |
2021-03-05 | $74.72 | $75.48 | $73.40 | $75.42 | $74.85 | 41,671 |
2021-03-04 | $75.52 | $75.67 | $73.42 | $73.94 | $73.37 | 44,320 |
2021-03-03 | $76.52 | $76.52 | $75.58 | $75.59 | $75.01 | 41,225 |
2021-03-02 | $77.20 | $77.20 | $76.01 | $76.29 | $75.71 | 120,755 |
2021-03-01 | $76.78 | $77.55 | $76.74 | $77.14 | $76.55 | 48,887 |
2021-02-26 | $76.52 | $77.30 | $75.53 | $75.69 | $75.11 | 60,259 |
2021-02-25 | $77.47 | $77.63 | $76.05 | $76.34 | $75.76 | 46,787 |
2021-02-24 | $76.69 | $77.66 | $76.53 | $77.62 | $77.03 | 56,300 |
2021-02-23 | $76.31 | $76.71 | $75.95 | $76.62 | $76.04 | 54,597 |
2021-02-22 | $76.93 | $76.93 | $76.38 | $76.62 | $76.04 | 51,541 |
2021-02-19 | $76.61 | $77.40 | $76.61 | $77.13 | $76.54 | 29,115 |
2021-02-18 | $76.46 | $76.60 | $75.86 | $76.23 | $75.65 | 50,256 |
2021-02-17 | $77.01 | $77.22 | $76.41 | $76.76 | $76.18 | 44,135 |
2021-02-16 | $77.63 | $77.94 | $77.20 | $77.21 | $76.62 | 52,205 |
2021-02-12 | $76.87 | $77.25 | $76.66 | $77.18 | $76.59 | 67,353 |
2021-02-11 | $77.15 | $77.44 | $76.21 | $77.03 | $76.44 | 30,651 |
2021-02-10 | $77.25 | $77.35 | $76.41 | $76.72 | $76.14 | 62,118 |
2021-02-09 | $76.75 | $77.11 | $76.30 | $76.89 | $76.30 | 41,996 |
2021-02-08 | $76.41 | $76.92 | $76.20 | $76.92 | $76.33 | 38,490 |
2021-02-05 | $75.61 | $76.00 | $75.55 | $75.82 | $75.24 | 69,698 |
2021-02-04 | $74.09 | $75.14 | $73.80 | $75.12 | $74.55 | 59,290 |
2021-02-03 | $74.39 | $74.39 | $73.27 | $73.76 | $73.20 | 183,073 |
2021-02-02 | $73.42 | $74.31 | $73.36 | $74.17 | $73.61 | 50,080 |
2021-02-01 | $72.06 | $73.03 | $71.70 | $72.90 | $72.35 | 92,934 |
2021-01-29 | $72.77 | $72.77 | $71.22 | $71.69 | $71.15 | 101,594 |
2021-01-28 | $72.54 | $74.05 | $72.50 | $72.86 | $72.31 | 50,104 |
2021-01-27 | $73.81 | $73.81 | $71.75 | $72.04 | $71.49 | 65,448 |
2021-01-26 | $75.80 | $75.80 | $74.40 | $74.42 | $73.85 | 65,067 |
2021-01-25 | $75.92 | $76.22 | $74.89 | $75.32 | $74.75 | 64,586 |
2021-01-22 | $75.18 | $76.07 | $74.81 | $75.98 | $75.40 | 56,789 |
2021-01-21 | $76.18 | $76.18 | $74.96 | $75.43 | $74.86 | 38,350 |
2021-01-20 | $76.00 | $76.22 | $75.61 | $75.93 | $75.35 | 44,682 |
2021-01-19 | $75.60 | $75.96 | $75.42 | $75.66 | $75.08 | 47,430 |
2021-01-15 | $75.71 | $75.71 | $74.42 | $75.10 | $74.53 | 63,649 |
2021-01-14 | $76.28 | $76.43 | $75.82 | $76.02 | $75.44 | 59,857 |
2021-01-13 | $76.79 | $76.79 | $75.93 | $76.00 | $75.42 | 118,544 |
2021-01-12 | $76.38 | $76.99 | $76.23 | $76.70 | $76.12 | 42,992 |
2021-01-11 | $75.75 | $76.28 | $75.67 | $76.22 | $75.64 | 44,167 |
2021-01-08 | $76.70 | $76.70 | $75.29 | $76.29 | $75.71 | 79,014 |
2021-01-07 | $75.52 | $76.37 | $75.00 | $76.28 | $75.70 | 73,385 |
2021-01-06 | $72.43 | $75.46 | $72.43 | $75.14 | $74.57 | 73,271 |
2021-01-05 | $70.96 | $72.12 | $70.96 | $71.82 | $71.27 | 53,744 |
2021-01-04 | $72.51 | $72.51 | $70.35 | $70.99 | $70.45 | 47,581 |
2020-12-31 | $71.77 | $72.24 | $71.41 | $72.12 | $71.57 | 28,764 |
2020-12-30 | $71.41 | $71.96 | $71.41 | $71.75 | $71.21 | 21,263 |
2020-12-29 | $72.03 | $72.30 | $70.77 | $71.19 | $70.65 | 70,704 |
2020-12-28 | $72.08 | $72.14 | $71.60 | $71.66 | $71.11 | 30,164 |
2020-12-24 | $71.25 | $71.70 | $70.90 | $71.46 | $70.92 | 15,156 |
2020-12-23 | $71.21 | $71.55 | $71.10 | $71.20 | $70.54 | 43,489 |
2020-12-22 | $71.02 | $71.02 | $70.52 | $70.80 | $70.14 | 52,495 |
2020-12-21 | $70.02 | $70.73 | $69.55 | $70.73 | $70.07 | 36,653 |
2020-12-18 | $71.81 | $71.87 | $71.00 | $71.16 | $70.50 | 23,730 |
2020-12-17 | $71.28 | $71.56 | $71.00 | $71.55 | $70.89 | 50,331 |
2020-12-16 | $72.05 | $72.05 | $70.78 | $70.84 | $70.18 | 26,808 |
2020-12-15 | $70.41 | $71.58 | $70.41 | $71.45 | $70.79 | 18,327 |
2020-12-14 | $70.94 | $71.41 | $70.03 | $70.03 | $69.38 | 42,796 |
2020-12-11 | $70.42 | $70.59 | $70.06 | $70.51 | $69.85 | 16,652 |
2020-12-10 | $70.56 | $70.86 | $70.22 | $70.62 | $69.96 | 19,653 |
2020-12-09 | $70.83 | $71.07 | $70.44 | $70.85 | $70.19 | 53,007 |
2020-12-08 | $70.07 | $70.54 | $70.02 | $70.54 | $69.88 | 25,515 |
2020-12-07 | $70.36 | $70.52 | $69.87 | $70.16 | $69.51 | 25,827 |
2020-12-04 | $69.71 | $70.35 | $69.54 | $70.35 | $69.69 | 16,386 |
2020-12-03 | $69.69 | $70.06 | $69.39 | $69.41 | $68.76 | 18,782 |
2020-12-02 | $69.59 | $69.68 | $69.04 | $69.45 | $68.80 | 31,995 |
2020-12-01 | $70.14 | $70.32 | $69.60 | $69.82 | $69.17 | 36,076 |
2020-11-30 | $69.88 | $70.05 | $68.98 | $69.20 | $68.56 | 28,137 |
2020-11-27 | $69.84 | $70.03 | $69.61 | $69.93 | $69.28 | 9,461 |
2020-11-25 | $70.31 | $70.31 | $69.43 | $69.68 | $69.03 | 39,324 |
2020-11-24 | $69.83 | $70.48 | $69.55 | $70.31 | $69.65 | 31,528 |
2020-11-23 | $69.07 | $69.38 | $68.85 | $69.15 | $68.51 | 83,119 |
2020-11-20 | $68.18 | $68.64 | $68.12 | $68.54 | $67.90 | 24,628 |
2020-11-19 | $68.22 | $68.44 | $67.77 | $68.44 | $67.80 | 77,861 |
2020-11-18 | $69.53 | $70.06 | $68.13 | $68.13 | $67.50 | 40,393 |
2020-11-17 | $69.00 | $69.29 | $68.25 | $69.07 | $68.42 | 81,569 |
2020-11-16 | $69.20 | $69.57 | $68.87 | $69.48 | $68.83 | 33,232 |
2020-11-13 | $67.58 | $68.23 | $67.58 | $68.08 | $67.45 | 28,115 |
2020-11-12 | $68.02 | $68.02 | $66.56 | $67.04 | $66.42 | 28,282 |
2020-11-11 | $68.83 | $68.83 | $67.66 | $68.32 | $67.68 | 77,137 |
2020-11-10 | $67.77 | $68.71 | $67.62 | $68.59 | $67.95 | 57,435 |
2020-11-09 | $69.37 | $70.04 | $67.11 | $67.11 | $66.48 | 27,806 |
2020-11-06 | $65.83 | $66.27 | $65.77 | $65.94 | $65.33 | 38,028 |
2020-11-05 | $65.42 | $66.50 | $65.42 | $65.94 | $65.33 | 25,033 |
2020-11-04 | $65.34 | $65.64 | $64.30 | $64.56 | $63.96 | 68,807 |
2020-11-03 | $65.00 | $66.01 | $65.00 | $65.67 | $65.06 | 130,603 |
2020-11-02 | $63.11 | $64.22 | $63.11 | $64.22 | $63.62 | 44,316 |
2020-10-30 | $62.67 | $62.67 | $61.92 | $62.24 | $61.66 | 24,270 |
2020-10-29 | $62.30 | $63.11 | $62.11 | $62.75 | $62.17 | 10,311 |
2020-10-28 | $63.53 | $63.53 | $62.35 | $62.38 | $61.80 | 24,095 |
2020-10-27 | $65.00 | $65.00 | $64.36 | $64.48 | $63.88 | 15,038 |
2020-10-26 | $65.59 | $65.59 | $64.40 | $64.96 | $64.35 | 16,197 |
2020-10-23 | $66.05 | $66.15 | $65.58 | $66.09 | $65.47 | 19,983 |
2020-10-22 | $64.96 | $65.63 | $64.96 | $65.62 | $65.01 | 14,496 |
2020-10-21 | $64.78 | $65.24 | $64.77 | $64.83 | $64.23 | 82,969 |
2020-10-20 | $65.12 | $65.59 | $64.82 | $64.88 | $64.28 | 21,677 |
2020-10-19 | $65.81 | $65.81 | $64.45 | $64.62 | $64.02 | 41,118 |
2020-10-16 | $65.51 | $65.95 | $65.40 | $65.56 | $64.95 | 13,312 |
2020-10-15 | $64.34 | $65.21 | $64.09 | $65.08 | $64.47 | 26,599 |
2020-10-14 | $64.75 | $65.02 | $64.63 | $64.75 | $64.15 | 13,833 |
2020-10-13 | $65.13 | $65.13 | $64.48 | $64.64 | $64.04 | 46,516 |
2020-10-12 | $64.79 | $65.52 | $64.72 | $65.39 | $64.78 | 20,071 |
2020-10-09 | $64.18 | $64.64 | $64.05 | $64.33 | $63.73 | 25,264 |
2020-10-08 | $63.23 | $63.85 | $63.23 | $63.85 | $63.26 | 45,954 |
2020-10-07 | $62.70 | $63.16 | $62.70 | $63.11 | $62.52 | 18,672 |
2020-10-06 | $62.50 | $63.19 | $62.16 | $62.17 | $61.59 | 9,544 |
2020-10-05 | $61.59 | $62.24 | $61.59 | $62.24 | $61.66 | 43,808 |
2020-10-02 | $59.81 | $61.45 | $59.81 | $61.16 | $60.59 | 13,119 |
2020-10-01 | $60.65 | $60.88 | $60.28 | $60.65 | $60.09 | 16,984 |
2020-09-30 | $60.28 | $60.91 | $59.99 | $60.44 | $59.88 | 18,023 |
2020-09-29 | $59.92 | $60.44 | $59.75 | $60.09 | $59.53 | 12,483 |
2020-09-28 | $59.45 | $60.20 | $59.26 | $59.94 | $59.38 | 14,013 |
2020-09-25 | $58.03 | $58.93 | $57.76 | $58.80 | $58.25 | 10,816 |
2020-09-24 | $57.71 | $58.72 | $57.59 | $58.26 | $57.71 | 13,893 |
2020-09-23 | $59.18 | $59.29 | $57.98 | $57.98 | $57.35 | 14,914 |
2020-09-22 | $58.59 | $59.15 | $58.40 | $59.06 | $58.41 | 84,656 |
2020-09-21 | $59.02 | $59.38 | $57.79 | $58.55 | $57.91 | 27,721 |
2020-09-18 | $60.71 | $60.82 | $59.73 | $59.91 | $59.26 | 11,606 |
2020-09-17 | $59.74 | $60.73 | $59.74 | $60.46 | $59.80 | 12,882 |
2020-09-16 | $60.62 | $61.04 | $60.46 | $60.53 | $59.87 | 11,438 |
2020-09-15 | $60.51 | $60.71 | $60.29 | $60.31 | $59.65 | 9,251 |
2020-09-14 | $59.80 | $60.43 | $59.80 | $60.12 | $59.46 | 25,240 |
2020-09-11 | $59.25 | $59.70 | $59.15 | $59.42 | $58.77 | 8,991 |
2020-09-10 | $59.96 | $59.96 | $59.03 | $59.15 | $58.51 | 7,268 |
2020-09-09 | $59.12 | $60.00 | $59.01 | $59.72 | $59.07 | 23,017 |
2020-09-08 | $59.44 | $59.44 | $58.54 | $58.56 | $57.92 | 16,702 |
2020-09-04 | $60.89 | $60.89 | $59.30 | $59.92 | $59.27 | 30,584 |
2020-09-03 | $62.03 | $62.11 | $59.95 | $60.31 | $59.65 | 25,404 |
2020-09-02 | $61.07 | $62.22 | $61.07 | $62.12 | $61.44 | 47,610 |
2020-09-01 | $60.20 | $61.07 | $60.20 | $61.07 | $60.40 | 11,101 |
2020-08-31 | $60.68 | $60.68 | $60.33 | $60.34 | $59.68 | 7,953 |
2020-08-28 | $60.79 | $60.79 | $60.18 | $60.71 | $60.04 | 14,554 |
2020-08-27 | $60.62 | $60.74 | $60.32 | $60.50 | $59.84 | 17,513 |
2020-08-26 | $60.75 | $60.75 | $60.40 | $60.50 | $59.84 | 17,077 |
2020-08-25 | $61.08 | $61.08 | $60.68 | $60.84 | $60.17 | 12,616 |
2020-08-24 | $60.88 | $60.92 | $60.53 | $60.86 | $60.19 | 15,778 |
2020-08-21 | $60.54 | $60.58 | $60.15 | $60.45 | $59.79 | 22,376 |
2020-08-20 | $60.56 | $60.81 | $60.51 | $60.68 | $60.02 | 9,233 |
2020-08-19 | $61.33 | $61.48 | $60.95 | $60.95 | $60.28 | 22,027 |
2020-08-18 | $61.46 | $61.63 | $61.18 | $61.25 | $60.58 | 20,113 |
2020-08-17 | $61.68 | $61.92 | $61.29 | $61.41 | $60.74 | 15,307 |
2020-08-14 | $61.53 | $61.81 | $61.42 | $61.57 | $60.90 | 16,646 |
2020-08-13 | $62.00 | $62.07 | $61.71 | $61.82 | $61.14 | 16,399 |
2020-08-12 | $61.90 | $62.44 | $61.80 | $62.23 | $61.55 | 13,763 |
2020-08-11 | $61.96 | $62.01 | $61.36 | $61.36 | $60.69 | 21,868 |
2020-08-10 | $61.38 | $61.74 | $61.38 | $61.55 | $60.88 | 27,816 |
2020-08-07 | $60.01 | $61.23 | $60.01 | $61.23 | $60.56 | 17,574 |
2020-08-06 | $59.81 | $60.29 | $59.81 | $60.19 | $59.53 | 30,620 |
2020-08-05 | $59.74 | $60.05 | $59.72 | $60.00 | $59.34 | 9,126 |
2020-08-04 | $59.36 | $59.36 | $58.93 | $59.31 | $58.66 | 11,317 |
2020-08-03 | $59.11 | $59.55 | $59.08 | $59.49 | $58.84 | 35,096 |
2020-07-31 | $59.12 | $59.18 | $58.07 | $58.77 | $58.13 | 15,839 |
2020-07-30 | $59.53 | $59.53 | $58.76 | $59.14 | $58.50 | 23,171 |
2020-07-29 | $59.45 | $60.14 | $59.45 | $60.02 | $59.36 | 42,817 |
2020-07-28 | $59.61 | $59.71 | $59.08 | $59.13 | $58.48 | 18,381 |
2020-07-27 | $59.14 | $59.77 | $58.80 | $59.77 | $59.12 | 15,158 |
2020-07-24 | $59.54 | $59.59 | $58.86 | $59.11 | $58.46 | 13,954 |
2020-07-23 | $59.59 | $60.21 | $59.49 | $59.69 | $59.04 | 16,664 |
2020-07-22 | $58.90 | $59.52 | $58.90 | $59.41 | $58.77 | 13,716 |
2020-07-21 | $58.77 | $59.32 | $58.63 | $59.07 | $58.42 | 12,353 |
2020-07-20 | $58.59 | $58.59 | $58.15 | $58.42 | $57.78 | 10,553 |
2020-07-17 | $58.33 | $58.69 | $58.09 | $58.59 | $57.95 | 14,676 |
2020-07-16 | $57.76 | $58.44 | $57.76 | $58.10 | $57.46 | 21,516 |
2020-07-15 | $57.71 | $58.22 | $57.60 | $58.08 | $57.45 | 22,360 |
2020-07-14 | $55.41 | $56.79 | $55.41 | $56.79 | $56.17 | 21,800 |
2020-07-13 | $55.97 | $56.56 | $55.41 | $55.41 | $54.80 | 29,975 |
2020-07-10 | $54.92 | $55.60 | $54.88 | $55.60 | $54.99 | 16,872 |
2020-07-09 | $55.51 | $55.51 | $54.30 | $54.89 | $54.29 | 32,055 |
2020-07-08 | $55.50 | $55.78 | $54.84 | $55.38 | $54.77 | 49,949 |
2020-07-07 | $55.78 | $56.21 | $55.46 | $55.47 | $54.86 | 19,463 |
2020-07-06 | $56.85 | $56.87 | $56.12 | $56.31 | $55.69 | 31,817 |
2020-07-02 | $56.21 | $56.57 | $55.70 | $55.80 | $55.19 | 17,079 |
2020-07-01 | $55.72 | $56.02 | $55.21 | $55.36 | $54.75 | 33,546 |
2020-06-30 | $54.62 | $55.84 | $54.50 | $55.71 | $55.10 | 16,207 |
2020-06-29 | $53.65 | $54.74 | $53.61 | $54.74 | $54.14 | 15,714 |
2020-06-26 | $53.79 | $53.96 | $53.12 | $53.12 | $52.54 | 15,519 |
2020-06-25 | $53.37 | $53.96 | $52.79 | $53.96 | $53.37 | 86,246 |
2020-06-24 | $54.89 | $54.93 | $53.57 | $53.77 | $53.07 | 19,793 |
2020-06-23 | $56.04 | $56.04 | $55.34 | $55.39 | $54.67 | 16,446 |
2020-06-22 | $55.16 | $55.50 | $54.58 | $55.50 | $54.78 | 14,469 |
2020-06-19 | $56.38 | $56.56 | $55.32 | $55.32 | $54.60 | 17,053 |
2020-06-18 | $55.55 | $55.93 | $55.31 | $55.73 | $55.01 | 19,072 |
2020-06-17 | $56.64 | $56.64 | $55.79 | $55.91 | $55.18 | 15,972 |
2020-06-16 | $57.25 | $57.50 | $56.11 | $56.33 | $55.60 | 23,212 |
2020-06-15 | $53.27 | $55.90 | $53.00 | $55.36 | $54.64 | 36,510 |
2020-06-12 | $55.48 | $55.57 | $53.40 | $54.58 | $53.87 | 17,844 |
2020-06-11 | $55.87 | $55.87 | $53.72 | $53.80 | $53.10 | 51,293 |
2020-06-10 | $58.20 | $58.20 | $57.48 | $57.57 | $56.82 | 16,618 |
2020-06-09 | $58.53 | $58.75 | $58.29 | $58.29 | $57.53 | 17,179 |
2020-06-08 | $59.76 | $59.84 | $59.24 | $59.32 | $58.55 | 84,010 |
2020-06-05 | $59.22 | $60.19 | $59.22 | $59.41 | $58.64 | 79,893 |
2020-06-04 | $57.59 | $57.87 | $57.23 | $57.87 | $57.12 | 27,702 |
2020-06-03 | $57.05 | $58.08 | $57.05 | $57.89 | $57.14 | 35,645 |
2020-06-02 | $55.89 | $56.46 | $55.89 | $56.46 | $55.73 | 52,800 |
2020-06-01 | $55.62 | $55.92 | $55.58 | $55.58 | $54.86 | 54,760 |
2020-05-29 | $55.12 | $55.63 | $54.69 | $55.63 | $54.91 | 86,243 |
2020-05-28 | $56.18 | $56.18 | $55.21 | $55.29 | $54.57 | 25,057 |
2020-05-27 | $54.97 | $55.64 | $54.49 | $55.64 | $54.92 | 27,267 |
2020-05-26 | $54.15 | $54.52 | $54.08 | $54.16 | $53.46 | 23,229 |
2020-05-22 | $52.29 | $52.59 | $52.10 | $52.59 | $51.91 | 14,081 |
2020-05-21 | $52.22 | $52.50 | $52.06 | $52.20 | $51.52 | 14,664 |
2020-05-20 | $51.91 | $52.58 | $51.82 | $52.23 | $51.55 | 22,849 |
2020-05-19 | $52.36 | $52.47 | $51.35 | $51.35 | $50.68 | 14,614 |
2020-05-18 | $51.31 | $52.78 | $51.31 | $52.50 | $51.82 | 45,809 |
2020-05-15 | $49.25 | $49.88 | $48.81 | $49.73 | $49.08 | 17,840 |
2020-05-14 | $48.28 | $49.57 | $47.46 | $49.57 | $48.93 | 44,082 |
2020-05-13 | $49.79 | $49.79 | $48.40 | $48.96 | $48.32 | 73,250 |
2020-05-12 | $51.87 | $51.87 | $49.92 | $49.94 | $49.29 | 17,778 |
2020-05-11 | $51.73 | $51.99 | $50.98 | $51.81 | $51.14 | 25,455 |
2020-05-08 | $51.89 | $52.20 | $51.80 | $52.06 | $51.38 | 18,370 |
2020-05-07 | $51.41 | $51.80 | $51.11 | $51.19 | $50.53 | 28,669 |
2020-05-06 | $51.74 | $51.74 | $50.83 | $50.83 | $50.17 | 76,609 |
2020-05-05 | $51.70 | $52.12 | $51.42 | $51.49 | $50.82 | 31,057 |
2020-05-04 | $50.59 | $51.25 | $50.38 | $51.25 | $50.58 | 41,515 |
2020-05-01 | $51.59 | $51.60 | $50.76 | $51.16 | $50.50 | 28,134 |
2020-04-30 | $54.03 | $54.03 | $52.52 | $52.52 | $51.84 | 42,209 |
2020-04-29 | $54.15 | $54.96 | $53.73 | $54.64 | $53.93 | 29,493 |
2020-04-28 | $53.43 | $53.73 | $52.77 | $53.18 | $52.49 | 38,859 |
2020-04-27 | $51.27 | $52.56 | $51.16 | $52.27 | $51.59 | 58,031 |
2020-04-24 | $50.33 | $50.94 | $50.12 | $50.71 | $50.05 | 12,512 |
2020-04-23 | $50.48 | $51.17 | $50.36 | $50.36 | $49.71 | 24,009 |
2020-04-22 | $50.11 | $50.33 | $49.57 | $50.09 | $49.44 | 171,970 |
2020-04-21 | $49.44 | $49.70 | $48.83 | $49.14 | $48.50 | 29,800 |
2020-04-20 | $50.84 | $51.25 | $50.13 | $50.47 | $49.81 | 28,602 |
2020-04-17 | $51.00 | $51.75 | $50.84 | $51.60 | $50.93 | 40,851 |
2020-04-16 | $49.75 | $50.00 | $48.88 | $49.75 | $49.10 | 56,879 |
2020-04-15 | $50.47 | $50.57 | $49.52 | $49.60 | $48.96 | 24,869 |
2020-04-14 | $51.46 | $52.00 | $51.11 | $51.90 | $51.23 | 43,220 |
2020-04-13 | $51.64 | $51.64 | $50.12 | $50.52 | $49.86 | 34,869 |
2020-04-09 | $51.28 | $52.16 | $51.12 | $51.84 | $51.17 | 35,732 |
2020-04-08 | $48.90 | $50.55 | $48.42 | $50.41 | $49.76 | 58,201 |
2020-04-07 | $50.13 | $50.47 | $48.34 | $48.44 | $47.81 | 103,011 |
2020-04-06 | $47.01 | $48.77 | $47.01 | $48.49 | $47.86 | 84,002 |
2020-04-03 | $45.93 | $46.30 | $44.64 | $45.15 | $44.56 | 26,437 |
2020-04-02 | $44.28 | $46.29 | $44.28 | $46.07 | $45.47 | 40,159 |
2020-04-01 | $45.88 | $46.05 | $44.00 | $44.44 | $43.86 | 80,313 |
2020-03-31 | $47.92 | $47.96 | $47.13 | $47.75 | $47.13 | 66,816 |
2020-03-30 | $46.72 | $48.30 | $46.53 | $48.11 | $47.49 | 55,429 |
2020-03-27 | $46.22 | $47.82 | $45.53 | $46.47 | $45.87 | 64,194 |
2020-03-26 | $45.44 | $48.06 | $45.33 | $47.92 | $47.30 | 100,481 |
2020-03-25 | $44.42 | $46.30 | $43.55 | $44.92 | $44.27 | 45,507 |
2020-03-24 | $42.64 | $44.35 | $42.61 | $44.23 | $43.59 | 53,960 |
2020-03-23 | $42.39 | $42.39 | $39.59 | $40.66 | $40.07 | 241,779 |
2020-03-20 | $45.65 | $45.69 | $42.14 | $42.58 | $41.96 | 86,749 |
2020-03-19 | $44.90 | $45.62 | $43.35 | $45.02 | $44.37 | 103,160 |
2020-03-18 | $45.01 | $46.65 | $43.11 | $45.01 | $44.36 | 102,150 |
2020-03-17 | $44.97 | $48.52 | $44.04 | $48.33 | $47.63 | 70,687 |
2020-03-16 | $43.97 | $46.50 | $42.51 | $44.75 | $44.10 | 124,778 |
2020-03-13 | $49.20 | $50.06 | $46.11 | $49.98 | $49.26 | 129,729 |
2020-03-12 | $48.05 | $49.33 | $46.16 | $46.40 | $45.73 | 169,762 |
2020-03-11 | $53.55 | $53.56 | $51.18 | $51.85 | $51.10 | 196,822 |
2020-03-10 | $54.89 | $54.89 | $52.34 | $54.77 | $53.98 | 93,028 |
2020-03-09 | $53.02 | $54.39 | $52.75 | $53.05 | $52.28 | 61,462 |
2020-03-06 | $55.69 | $57.32 | $55.69 | $57.28 | $56.45 | 25,989 |
2020-03-05 | $58.24 | $58.60 | $57.10 | $57.69 | $56.86 | 48,195 |
2020-03-04 | $57.92 | $59.60 | $57.70 | $59.56 | $58.70 | 82,964 |
2020-03-03 | $58.04 | $59.12 | $56.59 | $57.06 | $56.24 | 50,987 |
2020-03-02 | $55.88 | $57.88 | $55.42 | $57.83 | $56.99 | 57,123 |
2020-02-28 | $55.33 | $55.92 | $54.59 | $55.59 | $54.79 | 127,034 |
2020-02-27 | $58.55 | $59.40 | $57.14 | $57.15 | $56.32 | 101,249 |
2020-02-26 | $60.03 | $60.70 | $59.37 | $59.37 | $58.51 | 45,838 |
2020-02-25 | $61.95 | $61.95 | $59.66 | $59.79 | $58.93 | 154,724 |
2020-02-24 | $61.95 | $62.18 | $61.54 | $61.69 | $60.80 | 55,470 |
2020-02-21 | $63.58 | $63.74 | $63.21 | $63.66 | $62.74 | 30,889 |
2020-02-20 | $63.92 | $63.96 | $63.15 | $63.74 | $62.82 | 17,134 |
2020-02-19 | $64.08 | $64.31 | $64.02 | $64.13 | $63.20 | 56,809 |
2020-02-18 | $64.02 | $64.08 | $63.64 | $63.85 | $62.93 | 51,157 |
2020-02-14 | $63.94 | $64.08 | $63.79 | $64.08 | $63.15 | 19,157 |
2020-02-13 | $63.75 | $63.99 | $63.40 | $63.86 | $62.94 | 34,007 |
2020-02-12 | $63.57 | $63.85 | $63.36 | $63.85 | $62.93 | 45,240 |
2020-02-11 | $63.05 | $63.67 | $63.05 | $63.24 | $62.33 | 38,137 |
2020-02-10 | $62.13 | $62.77 | $62.13 | $62.77 | $61.86 | 24,356 |
2020-02-07 | $62.73 | $62.73 | $62.22 | $62.28 | $61.38 | 41,247 |
2020-02-06 | $62.95 | $62.95 | $62.56 | $62.84 | $61.93 | 31,673 |
2020-02-05 | $62.60 | $62.89 | $62.33 | $62.82 | $61.91 | 101,790 |
2020-02-04 | $61.90 | $62.30 | $61.87 | $62.10 | $61.20 | 30,648 |
2020-02-03 | $60.64 | $61.36 | $60.61 | $61.08 | $60.20 | 41,327 |
2020-01-31 | $61.82 | $61.82 | $60.36 | $60.52 | $59.65 | 23,976 |
2020-01-30 | $61.50 | $62.03 | $61.23 | $62.01 | $61.11 | 27,759 |
2020-01-29 | $62.03 | $62.22 | $61.90 | $62.01 | $61.11 | 44,184 |
2020-01-28 | $61.62 | $62.00 | $61.58 | $61.92 | $61.03 | 29,869 |
2020-01-27 | $61.43 | $61.61 | $61.00 | $61.37 | $60.48 | 47,868 |
2020-01-24 | $62.62 | $62.62 | $61.79 | $61.97 | $61.07 | 50,931 |
2020-01-23 | $62.21 | $62.51 | $61.82 | $62.51 | $61.61 | 27,688 |
2020-01-22 | $62.50 | $62.74 | $62.21 | $62.32 | $61.42 | 25,524 |
2020-01-21 | $62.25 | $62.38 | $62.10 | $62.30 | $61.40 | 31,594 |
2020-01-17 | $62.28 | $62.49 | $62.23 | $62.48 | $61.58 | 41,953 |
2020-01-16 | $61.70 | $62.13 | $61.68 | $62.13 | $61.23 | 43,369 |
2020-01-15 | $61.09 | $61.49 | $61.09 | $61.43 | $60.54 | 22,865 |
2020-01-14 | $61.19 | $61.40 | $60.98 | $61.15 | $60.27 | 15,526 |
2020-01-13 | $60.49 | $61.10 | $60.46 | $61.03 | $60.15 | 31,457 |
2020-01-10 | $60.36 | $60.46 | $60.01 | $60.15 | $59.28 | 33,593 |
2020-01-09 | $59.99 | $60.41 | $59.93 | $60.30 | $59.43 | 53,441 |
2020-01-08 | $59.38 | $59.92 | $59.35 | $59.65 | $58.79 | 36,303 |
2020-01-07 | $59.48 | $59.56 | $59.23 | $59.39 | $58.53 | 70,759 |
2020-01-06 | $59.55 | $59.68 | $59.29 | $59.67 | $58.81 | 63,578 |
2020-01-03 | $59.26 | $59.93 | $59.26 | $59.83 | $58.97 | 52,126 |
2020-01-02 | $60.18 | $60.27 | $59.36 | $59.98 | $59.11 | 66,168 |
2019-12-31 | $59.97 | $60.38 | $59.87 | $59.95 | $59.08 | 30,458 |
2019-12-30 | $60.00 | $60.22 | $59.86 | $59.99 | $59.12 | 20,036 |
2019-12-27 | $60.22 | $60.22 | $59.90 | $60.06 | $59.19 | 15,891 |
2019-12-26 | $59.94 | $59.94 | $59.70 | $59.94 | $59.07 | 28,651 |
2019-12-24 | $60.00 | $60.00 | $59.82 | $59.89 | $59.02 | 10,629 |
2019-12-23 | $60.00 | $60.00 | $59.75 | $59.94 | $59.07 | 16,018 |
2019-12-20 | $59.52 | $59.74 | $59.42 | $59.70 | $58.84 | 14,937 |
2019-12-19 | $59.29 | $59.40 | $59.12 | $59.34 | $58.48 | 40,705 |
2019-12-18 | $59.24 | $59.35 | $58.83 | $59.18 | $58.32 | 18,869 |
2019-12-17 | $59.00 | $59.19 | $58.95 | $59.16 | $58.31 | 13,737 |
2019-12-16 | $58.91 | $59.13 | $58.84 | $58.91 | $58.06 | 19,126 |
2019-12-13 | $58.91 | $59.02 | $58.43 | $58.54 | $57.69 | 17,534 |
2019-12-12 | $58.60 | $59.15 | $58.44 | $58.95 | $58.04 | 22,189 |
2019-12-11 | $58.27 | $58.58 | $58.19 | $58.54 | $57.63 | 11,130 |
2019-12-10 | $58.04 | $58.28 | $58.01 | $58.17 | $57.27 | 36,307 |
2019-12-09 | $58.24 | $58.27 | $58.04 | $58.05 | $57.15 | 16,246 |
2019-12-06 | $58.07 | $58.61 | $58.07 | $58.24 | $57.34 | 14,964 |
2019-12-05 | $57.60 | $57.86 | $57.59 | $57.83 | $56.93 | 25,430 |
2019-12-04 | $57.67 | $58.00 | $57.60 | $57.60 | $56.71 | 13,938 |
2019-12-03 | $57.36 | $57.47 | $57.13 | $57.44 | $56.55 | 40,405 |
2019-12-02 | $58.58 | $58.58 | $57.61 | $57.61 | $56.72 | 16,766 |
2019-11-29 | $58.23 | $58.28 | $57.83 | $58.11 | $57.21 | 11,751 |
2019-11-27 | $58.19 | $58.26 | $58.05 | $58.25 | $57.35 | 17,498 |
2019-11-26 | $57.63 | $58.05 | $57.63 | $58.03 | $57.13 | 35,738 |
2019-11-25 | $57.21 | $57.74 | $57.17 | $57.61 | $56.72 | 51,597 |
2019-11-22 | $56.94 | $57.06 | $56.70 | $57.06 | $56.18 | 12,905 |
2019-11-21 | $57.17 | $57.17 | $56.69 | $56.83 | $55.95 | 19,771 |
2019-11-20 | $56.87 | $57.21 | $56.70 | $57.09 | $56.21 | 17,198 |
2019-11-19 | $57.02 | $57.12 | $56.84 | $56.99 | $56.11 | 30,369 |
2019-11-18 | $57.03 | $57.03 | $56.77 | $56.83 | $55.95 | 24,630 |
2019-11-15 | $57.07 | $57.12 | $56.95 | $57.07 | $56.19 | 18,620 |
2019-11-14 | $56.78 | $57.06 | $56.75 | $56.88 | $56.00 | 40,005 |
2019-11-13 | $56.81 | $56.94 | $56.70 | $56.76 | $55.88 | 37,434 |
2019-11-12 | $56.90 | $57.16 | $56.90 | $56.96 | $56.08 | 15,179 |
2019-11-11 | $56.76 | $57.01 | $56.68 | $56.87 | $55.99 | 26,858 |
2019-11-08 | $57.32 | $57.48 | $56.95 | $57.03 | $56.15 | 204,553 |
2019-11-07 | $58.13 | $58.17 | $57.32 | $57.46 | $56.57 | 55,782 |
2019-11-06 | $57.91 | $57.97 | $57.62 | $57.87 | $56.97 | 73,018 |
2019-11-05 | $58.15 | $58.18 | $57.87 | $58.03 | $57.13 | 25,233 |
2019-11-04 | $58.31 | $58.43 | $57.87 | $58.02 | $57.12 | 38,675 |
2019-11-01 | $57.92 | $58.09 | $57.83 | $57.99 | $57.09 | 22,981 |
2019-10-31 | $57.79 | $57.79 | $57.20 | $57.45 | $56.56 | 31,098 |
2019-10-30 | $57.85 | $57.97 | $57.59 | $57.94 | $57.04 | 18,612 |
2019-10-29 | $57.23 | $57.94 | $57.09 | $57.84 | $56.94 | 22,765 |
2019-10-28 | $57.53 | $57.63 | $57.39 | $57.47 | $56.58 | 36,120 |
2019-10-25 | $57.19 | $57.40 | $57.16 | $57.30 | $56.41 | 25,652 |
2019-10-24 | $57.50 | $57.50 | $56.99 | $57.19 | $56.30 | 26,420 |
2019-10-23 | $57.26 | $57.48 | $57.19 | $57.41 | $56.52 | 47,231 |
2019-10-22 | $57.14 | $57.49 | $57.00 | $57.19 | $56.30 | 31,850 |
2019-10-21 | $57.26 | $57.31 | $56.96 | $57.06 | $56.18 | 9,202 |
2019-10-18 | $56.62 | $56.96 | $56.57 | $56.93 | $56.05 | 10,480 |
2019-10-17 | $56.22 | $56.84 | $56.22 | $56.81 | $55.93 | 19,487 |
2019-10-16 | $55.67 | $56.10 | $55.67 | $56.03 | $55.16 | 16,200 |
2019-10-15 | $55.71 | $56.12 | $55.56 | $55.88 | $55.01 | 32,241 |
2019-10-14 | $55.72 | $55.72 | $55.43 | $55.52 | $54.66 | 34,489 |
2019-10-11 | $55.33 | $56.33 | $55.33 | $55.69 | $54.83 | 68,336 |
2019-10-10 | $54.26 | $54.95 | $54.15 | $54.71 | $53.86 | 12,158 |
2019-10-09 | $54.12 | $54.37 | $54.00 | $54.25 | $53.41 | 62,812 |
2019-10-08 | $54.37 | $54.37 | $53.77 | $53.79 | $52.96 | 17,576 |
2019-10-07 | $55.03 | $55.06 | $54.62 | $54.64 | $53.79 | 29,491 |
2019-10-04 | $54.39 | $55.10 | $54.39 | $55.09 | $54.24 | 43,325 |
2019-10-03 | $54.10 | $54.37 | $53.62 | $54.30 | $53.46 | 15,838 |
2019-10-02 | $54.60 | $54.60 | $53.90 | $54.18 | $53.34 | 28,260 |
2019-10-01 | $56.34 | $56.57 | $54.94 | $54.99 | $54.14 | 41,502 |
2019-09-30 | $56.14 | $56.37 | $56.01 | $56.11 | $55.24 | 21,791 |
2019-09-27 | $56.31 | $56.37 | $55.73 | $56.00 | $55.13 | 20,340 |
2019-09-26 | $56.22 | $56.22 | $55.86 | $56.03 | $55.16 | 26,818 |
2019-09-25 | $55.42 | $56.27 | $55.42 | $56.22 | $55.35 | 13,451 |
2019-09-24 | $56.14 | $56.21 | $55.34 | $55.48 | $54.57 | 18,818 |
2019-09-23 | $55.88 | $56.19 | $55.88 | $55.93 | $55.01 | 36,070 |
2019-09-20 | $56.61 | $56.64 | $56.00 | $56.15 | $55.23 | 12,935 |
2019-09-19 | $56.64 | $56.97 | $56.47 | $56.48 | $55.55 | 34,006 |
2019-09-18 | $56.64 | $56.70 | $56.18 | $56.59 | $55.66 | 31,176 |
2019-09-17 | $56.50 | $56.77 | $56.45 | $56.69 | $55.76 | 20,876 |
2019-09-16 | $56.57 | $56.72 | $56.43 | $56.50 | $55.57 | 541,318 |
2019-09-13 | $56.79 | $56.99 | $56.56 | $56.65 | $55.72 | 27,331 |
2019-09-12 | $56.58 | $56.77 | $56.30 | $56.68 | $55.75 | 23,611 |
2019-09-11 | $55.65 | $56.43 | $55.55 | $56.43 | $55.51 | 135,225 |
2019-09-10 | $55.24 | $55.37 | $54.80 | $55.37 | $54.46 | 27,541 |
2019-09-09 | $55.88 | $55.88 | $55.00 | $55.29 | $54.38 | 29,377 |
2019-09-06 | $55.84 | $56.04 | $55.67 | $55.67 | $54.76 | 13,105 |
2019-09-05 | $55.32 | $55.83 | $55.20 | $55.71 | $54.80 | 19,567 |
2019-09-04 | $54.86 | $54.98 | $54.60 | $54.84 | $53.94 | 25,699 |
2019-09-03 | $54.58 | $54.58 | $54.09 | $54.33 | $53.44 | 49,309 |
2019-08-30 | $55.06 | $55.17 | $54.72 | $54.98 | $54.08 | 10,441 |
2019-08-29 | $54.32 | $54.84 | $54.32 | $54.78 | $53.88 | 16,188 |
2019-08-28 | $53.28 | $53.90 | $53.23 | $53.81 | $52.93 | 25,718 |
2019-08-27 | $53.87 | $53.93 | $53.29 | $53.37 | $52.50 | 17,941 |
2019-08-26 | $53.31 | $53.47 | $53.04 | $53.47 | $52.59 | 20,640 |
2019-08-23 | $54.20 | $54.45 | $52.83 | $52.89 | $52.02 | 31,845 |
2019-08-22 | $54.83 | $54.91 | $54.27 | $54.41 | $53.52 | 13,528 |
2019-08-21 | $54.78 | $54.84 | $54.52 | $54.65 | $53.75 | 28,439 |
2019-08-20 | $54.79 | $54.81 | $54.40 | $54.45 | $53.56 | 41,324 |
2019-08-19 | $54.84 | $54.92 | $54.72 | $54.73 | $53.83 | 20,262 |
2019-08-16 | $53.78 | $54.41 | $53.78 | $54.38 | $53.49 | 70,445 |
2019-08-15 | $53.28 | $53.56 | $53.14 | $53.54 | $52.66 | 39,850 |
2019-08-14 | $53.81 | $53.81 | $53.08 | $53.08 | $52.21 | 19,122 |
2019-08-13 | $53.88 | $54.86 | $53.88 | $54.44 | $53.55 | 15,874 |
2019-08-12 | $54.21 | $54.31 | $53.85 | $53.89 | $53.01 | 18,086 |
2019-08-09 | $54.54 | $54.63 | $54.13 | $54.36 | $53.47 | 31,470 |
2019-08-08 | $53.77 | $54.65 | $53.77 | $54.60 | $53.71 | 211,580 |
2019-08-07 | $52.69 | $53.56 | $52.67 | $53.41 | $52.54 | 33,928 |
2019-08-06 | $52.48 | $53.25 | $52.48 | $53.25 | $52.38 | 23,201 |
2019-08-05 | $53.12 | $53.14 | $51.80 | $52.30 | $51.44 | 26,361 |
2019-08-02 | $54.02 | $54.02 | $53.57 | $53.74 | $52.86 | 32,864 |
2019-08-01 | $54.95 | $55.14 | $54.08 | $54.17 | $53.28 | 27,297 |
2019-07-31 | $55.36 | $55.79 | $54.96 | $55.06 | $54.16 | 25,164 |
2019-07-30 | $54.72 | $55.48 | $54.69 | $55.47 | $54.56 | 17,592 |
2019-07-29 | $55.29 | $55.29 | $54.83 | $54.96 | $54.06 | 17,370 |
2019-07-26 | $55.15 | $55.31 | $54.95 | $55.27 | $54.36 | 10,256 |
2019-07-25 | $55.51 | $55.51 | $55.01 | $55.10 | $54.20 | 19,734 |
2019-07-24 | $55.04 | $55.45 | $54.83 | $55.45 | $54.54 | 18,976 |
2019-07-23 | $54.64 | $54.98 | $54.47 | $54.97 | $54.07 | 132,424 |
2019-07-22 | $54.62 | $54.62 | $54.28 | $54.31 | $53.42 | 13,905 |
2019-07-19 | $54.75 | $54.90 | $54.41 | $54.41 | $53.52 | 28,271 |
2019-07-18 | $54.60 | $54.75 | $54.44 | $54.69 | $53.79 | 139,761 |
2019-07-17 | $55.03 | $55.07 | $54.60 | $54.60 | $53.71 | 15,788 |
2019-07-16 | $54.59 | $55.02 | $54.59 | $54.97 | $54.07 | 44,439 |
2019-07-15 | $54.96 | $55.00 | $54.52 | $54.65 | $53.75 | 29,904 |
2019-07-12 | $54.47 | $54.99 | $54.46 | $54.94 | $54.04 | 18,947 |
2019-07-11 | $54.53 | $54.55 | $54.14 | $54.35 | $53.46 | 23,296 |
2019-07-10 | $54.71 | $54.73 | $54.44 | $54.46 | $53.57 | 17,126 |
2019-07-09 | $54.43 | $54.55 | $54.26 | $54.55 | $53.66 | 29,846 |
2019-07-08 | $55.08 | $55.08 | $54.62 | $54.73 | $53.83 | 14,246 |
2019-07-05 | $55.15 | $55.22 | $54.65 | $55.18 | $54.28 | 10,326 |
2019-07-03 | $55.01 | $55.34 | $55.00 | $55.34 | $54.43 | 17,201 |
2019-07-02 | $54.99 | $54.99 | $54.70 | $54.91 | $54.01 | 26,271 |
2019-07-01 | $55.24 | $55.24 | $54.68 | $54.92 | $54.02 | 167,187 |
2019-06-28 | $53.93 | $54.81 | $53.93 | $54.69 | $53.79 | 36,562 |
2019-06-27 | $53.33 | $53.84 | $53.32 | $53.82 | $52.94 | 11,643 |
2019-06-26 | $53.50 | $53.50 | $53.18 | $53.27 | $52.40 | 15,513 |
2019-06-25 | $53.58 | $53.75 | $53.42 | $53.51 | $52.63 | 13,001 |
2019-06-24 | $53.79 | $53.86 | $53.59 | $53.60 | $52.72 | 119,873 |
2019-06-21 | $53.92 | $53.92 | $53.62 | $53.67 | $52.79 | 173,270 |
2019-06-20 | $53.93 | $54.01 | $53.58 | $53.97 | $53.09 | 11,125 |
2019-06-19 | $53.17 | $53.42 | $53.03 | $53.42 | $52.54 | 12,720 |
2019-06-18 | $52.90 | $53.46 | $52.90 | $53.16 | $52.29 | 9,582 |
2019-06-17 | $52.73 | $52.82 | $52.55 | $52.58 | $51.72 | 13,050 |
2019-06-14 | $52.73 | $52.81 | $52.55 | $52.73 | $51.87 | 13,086 |
2019-06-13 | $52.94 | $53.09 | $52.73 | $52.89 | $51.90 | 15,153 |
2019-06-12 | $52.41 | $52.64 | $52.36 | $52.59 | $51.60 | 11,724 |
2019-06-11 | $52.95 | $53.09 | $52.33 | $52.46 | $51.47 | 7,835 |
2019-06-10 | $52.82 | $52.87 | $52.60 | $52.70 | $51.71 | 13,641 |
2019-06-07 | $52.52 | $52.80 | $52.47 | $52.48 | $51.49 | 12,750 |
2019-06-06 | $52.09 | $52.32 | $51.82 | $52.12 | $51.14 | 7,740 |
2019-06-05 | $51.84 | $52.15 | $51.59 | $52.06 | $51.08 | 10,000 |
2019-06-04 | $50.82 | $51.59 | $50.81 | $51.57 | $50.60 | 19,522 |
2019-06-03 | $49.96 | $50.60 | $49.83 | $50.47 | $49.52 | 33,723 |
2019-05-31 | $49.74 | $50.06 | $49.68 | $49.97 | $49.03 | 15,740 |
2019-05-30 | $50.17 | $50.42 | $49.92 | $50.13 | $49.19 | 41,606 |
2019-05-29 | $50.01 | $50.17 | $49.74 | $50.01 | $49.07 | 15,162 |
2019-05-28 | $50.73 | $50.84 | $50.10 | $50.16 | $49.22 | 10,076 |
2019-05-24 | $50.59 | $50.75 | $50.47 | $50.60 | $49.65 | 12,734 |
2019-05-23 | $50.65 | $50.65 | $50.08 | $50.41 | $49.46 | 17,654 |
2019-05-22 | $50.95 | $51.03 | $50.84 | $50.94 | $49.98 | 12,109 |
2019-05-21 | $50.90 | $51.20 | $50.90 | $51.08 | $50.12 | 7,649 |
2019-05-20 | $50.35 | $50.61 | $50.25 | $50.56 | $49.61 | 10,929 |
2019-05-17 | $50.80 | $51.11 | $50.63 | $50.69 | $49.74 | 18,479 |
2019-05-16 | $51.10 | $51.45 | $51.10 | $51.26 | $50.30 | 17,572 |
2019-05-15 | $50.68 | $51.22 | $50.68 | $51.08 | $50.12 | 9,388 |
2019-05-14 | $51.02 | $51.38 | $51.02 | $51.14 | $50.18 | 15,867 |
2019-05-13 | $51.01 | $51.10 | $50.63 | $50.95 | $49.99 | 15,922 |
2019-05-10 | $51.71 | $52.02 | $51.00 | $52.01 | $51.03 | 14,406 |
2019-05-09 | $51.51 | $51.88 | $51.17 | $51.86 | $50.88 | 15,211 |
2019-05-08 | $52.13 | $52.13 | $51.76 | $51.82 | $50.85 | 15,229 |
2019-05-07 | $52.35 | $52.45 | $51.75 | $52.13 | $51.15 | 16,755 |
2019-05-06 | $52.55 | $52.92 | $52.51 | $52.88 | $51.89 | 64,029 |
2019-05-03 | $52.43 | $53.27 | $52.43 | $53.27 | $52.27 | 15,664 |
2019-05-02 | $52.07 | $52.19 | $51.69 | $52.11 | $51.13 | 19,818 |
2019-05-01 | $52.73 | $52.82 | $52.21 | $52.27 | $51.29 | 22,605 |
2019-04-30 | $52.60 | $52.68 | $52.41 | $52.64 | $51.65 | 20,200 |
2019-04-29 | $52.43 | $52.68 | $52.36 | $52.52 | $51.53 | 18,033 |
2019-04-26 | $51.88 | $52.32 | $51.88 | $52.24 | $51.26 | 39,410 |
2019-04-25 | $51.87 | $51.87 | $51.48 | $51.72 | $50.75 | 14,218 |
2019-04-24 | $51.91 | $52.25 | $51.82 | $52.13 | $51.15 | 15,725 |
2019-04-23 | $51.65 | $52.05 | $51.50 | $51.83 | $50.86 | 12,869 |
2019-04-22 | $51.65 | $51.79 | $51.59 | $51.76 | $50.79 | 12,310 |
2019-04-18 | $51.55 | $51.89 | $51.53 | $51.80 | $50.83 | 15,563 |
2019-04-17 | $52.02 | $52.02 | $51.33 | $51.45 | $50.48 | 5,814 |
2019-04-16 | $51.89 | $52.00 | $51.76 | $51.85 | $50.87 | 16,063 |
2019-04-15 | $51.74 | $51.86 | $51.65 | $51.75 | $50.78 | 14,204 |
2019-04-12 | $51.74 | $51.90 | $51.70 | $51.82 | $50.85 | 9,420 |
2019-04-11 | $51.36 | $51.62 | $51.36 | $51.62 | $50.65 | 61,578 |
2019-04-10 | $51.16 | $51.40 | $51.10 | $51.32 | $50.35 | 12,111 |
2019-04-09 | $51.59 | $51.59 | $50.93 | $51.03 | $50.07 | 20,936 |
2019-04-08 | $51.99 | $52.05 | $51.69 | $52.04 | $51.06 | 23,680 |
2019-04-05 | $51.76 | $52.12 | $51.76 | $52.07 | $51.09 | 15,285 |
2019-04-04 | $51.52 | $51.71 | $51.41 | $51.70 | $50.73 | 7,881 |
2019-04-03 | $51.50 | $51.77 | $51.42 | $51.51 | $50.54 | 15,082 |
2019-04-02 | $51.67 | $51.67 | $51.19 | $51.39 | $50.42 | 9,281 |
2019-04-01 | $51.50 | $51.79 | $51.40 | $51.59 | $50.62 | 11,598 |
2019-03-29 | $50.99 | $51.14 | $50.86 | $51.09 | $50.13 | 23,966 |
2019-03-28 | $50.56 | $50.78 | $50.25 | $50.67 | $49.72 | 23,023 |
2019-03-27 | $50.68 | $50.68 | $50.08 | $50.40 | $49.45 | 12,680 |
2019-03-26 | $50.62 | $50.93 | $50.50 | $50.64 | $49.69 | 12,435 |
2019-03-25 | $50.04 | $50.39 | $50.04 | $50.28 | $49.33 | 19,893 |
2019-03-22 | $51.41 | $51.41 | $50.19 | $50.19 | $49.25 | 17,253 |
2019-03-21 | $51.11 | $51.83 | $51.00 | $51.63 | $50.66 | 18,674 |
2019-03-20 | $51.30 | $51.60 | $50.84 | $51.22 | $50.17 | 29,163 |
2019-03-19 | $51.55 | $51.71 | $51.24 | $51.30 | $50.25 | 9,614 |
2019-03-18 | $51.23 | $51.44 | $51.06 | $51.43 | $50.38 | 21,597 |
2019-03-15 | $51.02 | $51.31 | $50.94 | $50.94 | $49.90 | 21,191 |
2019-03-14 | $50.82 | $51.05 | $50.65 | $50.72 | $49.68 | 28,226 |
2019-03-13 | $50.90 | $51.12 | $50.90 | $50.98 | $49.94 | 27,944 |
2019-03-12 | $50.92 | $50.96 | $50.68 | $50.80 | $49.76 | 20,171 |
2019-03-11 | $50.04 | $50.89 | $50.04 | $50.77 | $49.73 | 35,389 |
2019-03-08 | $49.62 | $49.94 | $49.62 | $49.93 | $48.91 | 15,312 |
2019-03-07 | $50.05 | $50.05 | $49.62 | $49.89 | $48.87 | 15,930 |
2019-03-06 | $50.68 | $50.81 | $50.12 | $50.12 | $49.09 | 8,881 |
2019-03-05 | $50.99 | $51.21 | $50.68 | $50.68 | $49.64 | 62,999 |
2019-03-04 | $51.42 | $51.43 | $50.73 | $50.97 | $49.93 | 39,151 |
2019-03-01 | $51.30 | $51.33 | $50.92 | $51.22 | $50.17 | 27,969 |
2019-02-28 | $51.41 | $51.41 | $51.00 | $51.06 | $50.01 | 9,802 |
2019-02-27 | $51.26 | $51.49 | $51.15 | $51.46 | $50.41 | 20,740 |
2019-02-26 | $51.60 | $51.69 | $51.27 | $51.30 | $50.25 | 11,743 |
2019-02-25 | $51.85 | $51.97 | $51.62 | $51.66 | $50.60 | 24,500 |
2019-02-22 | $51.20 | $51.48 | $51.20 | $51.48 | $50.43 | 15,006 |
2019-02-21 | $50.87 | $51.07 | $50.78 | $51.03 | $49.98 | 14,596 |
2019-02-20 | $50.65 | $51.11 | $50.65 | $51.03 | $49.98 | 23,222 |
2019-02-19 | $50.43 | $50.89 | $50.40 | $50.67 | $49.63 | 29,699 |
2019-02-15 | $50.05 | $50.50 | $50.05 | $50.50 | $49.47 | 20,644 |
2019-02-14 | $49.67 | $49.95 | $49.67 | $49.76 | $48.74 | 10,308 |
2019-02-13 | $49.76 | $49.98 | $49.66 | $49.92 | $48.90 | 46,814 |
2019-02-12 | $49.23 | $49.76 | $49.23 | $49.68 | $48.66 | 23,824 |
2019-02-11 | $48.98 | $49.08 | $48.74 | $48.98 | $47.98 | 27,435 |
2019-02-08 | $48.22 | $48.92 | $48.22 | $48.92 | $47.92 | 34,617 |
2019-02-07 | $48.50 | $48.66 | $48.08 | $48.41 | $47.42 | 36,191 |
2019-02-06 | $48.75 | $48.91 | $48.62 | $48.84 | $47.84 | 21,211 |
2019-02-05 | $48.50 | $48.84 | $48.50 | $48.83 | $47.83 | 86,026 |
2019-02-04 | $47.93 | $48.33 | $47.84 | $48.33 | $47.34 | 27,241 |
2019-02-01 | $48.33 | $48.34 | $47.82 | $48.05 | $47.07 | 55,613 |
2019-01-31 | $47.50 | $48.30 | $47.42 | $48.30 | $47.31 | 12,741 |
2019-01-30 | $47.12 | $47.72 | $46.81 | $47.45 | $46.48 | 21,228 |
2019-01-29 | $46.82 | $47.14 | $46.82 | $46.93 | $45.97 | 13,410 |
2019-01-28 | $46.81 | $46.83 | $46.42 | $46.72 | $45.76 | 20,857 |
2019-01-25 | $47.20 | $47.47 | $47.10 | $47.10 | $46.14 | 11,181 |
2019-01-24 | $46.51 | $46.90 | $46.50 | $46.90 | $45.94 | 26,870 |
2019-01-23 | $46.69 | $46.79 | $46.12 | $46.48 | $45.53 | 26,765 |
2019-01-22 | $46.91 | $47.00 | $46.12 | $46.48 | $45.53 | 26,133 |
2019-01-18 | $46.68 | $47.32 | $46.68 | $47.21 | $46.24 | 18,794 |
2019-01-17 | $46.07 | $46.57 | $46.07 | $46.46 | $45.51 | 19,970 |
2019-01-16 | $46.00 | $46.26 | $45.99 | $46.07 | $45.13 | 13,231 |
2019-01-15 | $45.88 | $45.93 | $45.79 | $45.89 | $44.95 | 51,797 |
2019-01-14 | $45.87 | $46.02 | $45.68 | $45.84 | $44.90 | 19,111 |
2019-01-11 | $45.88 | $46.13 | $45.75 | $46.12 | $45.18 | 26,574 |
2019-01-10 | $45.44 | $46.05 | $45.37 | $46.05 | $45.11 | 31,647 |
2019-01-09 | $45.33 | $45.72 | $45.22 | $45.56 | $44.63 | 20,798 |
2019-01-08 | $44.98 | $45.13 | $44.74 | $45.13 | $44.21 | 10,177 |
2019-01-07 | $44.35 | $44.80 | $44.26 | $44.49 | $43.58 | 21,112 |
2019-01-04 | $43.51 | $44.32 | $43.51 | $44.29 | $43.38 | 18,746 |
2019-01-03 | $43.68 | $43.70 | $42.87 | $42.92 | $42.04 | 136,856 |
2019-01-02 | $43.27 | $43.80 | $43.16 | $43.78 | $42.88 | 65,822 |
2018-12-31 | $43.89 | $43.91 | $43.48 | $43.91 | $43.01 | 26,250 |
2018-12-28 | $43.64 | $44.03 | $43.31 | $43.51 | $42.62 | 160,222 |
2018-12-27 | $42.59 | $43.53 | $42.11 | $43.53 | $42.64 | 49,029 |
2018-12-26 | $41.60 | $43.07 | $41.21 | $43.04 | $42.16 | 48,138 |
2018-12-24 | $42.36 | $42.43 | $41.43 | $41.46 | $40.61 | 46,349 |
2018-12-21 | $43.71 | $44.03 | $42.54 | $42.66 | $41.79 | 34,390 |
2018-12-20 | $43.72 | $43.98 | $43.08 | $43.39 | $42.50 | 60,135 |
2018-12-19 | $44.42 | $45.00 | $43.57 | $43.86 | $42.96 | 31,692 |
2018-12-18 | $44.54 | $44.95 | $44.27 | $44.46 | $43.55 | 16,014 |
2018-12-17 | $45.52 | $45.62 | $44.34 | $44.44 | $43.43 | 37,439 |
2018-12-14 | $45.72 | $46.03 | $45.44 | $45.57 | $44.53 | 23,835 |
2018-12-13 | $46.60 | $46.63 | $46.02 | $46.19 | $45.14 | 16,179 |
2018-12-12 | $46.49 | $47.01 | $46.44 | $46.44 | $45.38 | 28,603 |
2018-12-11 | $46.52 | $46.60 | $45.68 | $45.91 | $44.86 | 14,849 |
2018-12-10 | $45.72 | $46.09 | $45.16 | $45.96 | $44.91 | 31,016 |
2018-12-07 | $46.40 | $46.74 | $45.56 | $45.87 | $44.82 | 37,928 |
2018-12-06 | $45.95 | $46.51 | $45.32 | $46.51 | $45.45 | 129,934 |
2018-12-04 | $48.21 | $48.35 | $46.50 | $46.53 | $45.47 | 33,404 |
2018-12-03 | $48.60 | $48.67 | $47.86 | $48.28 | $47.18 | 14,743 |
2018-11-30 | $47.28 | $48.04 | $47.28 | $48.04 | $46.94 | 9,038 |
2018-11-29 | $47.52 | $47.62 | $47.40 | $47.40 | $46.32 | 11,975 |
2018-11-28 | $46.79 | $47.68 | $46.59 | $47.65 | $46.56 | 16,045 |
2018-11-27 | $46.94 | $46.94 | $46.61 | $46.68 | $45.61 | 8,996 |
2018-11-26 | $46.94 | $47.17 | $46.77 | $47.16 | $46.08 | 12,172 |
2018-11-23 | $46.28 | $46.83 | $46.28 | $46.65 | $45.59 | 5,648 |
2018-11-21 | $46.61 | $47.05 | $46.61 | $46.71 | $45.64 | 11,708 |
2018-11-20 | $46.93 | $47.06 | $46.44 | $46.47 | $45.41 | 45,015 |
2018-11-19 | $47.68 | $47.82 | $46.97 | $47.17 | $46.09 | 20,391 |
2018-11-16 | $47.44 | $47.86 | $47.33 | $47.76 | $46.67 | 14,021 |
2018-11-15 | $46.46 | $47.63 | $46.46 | $47.62 | $46.53 | 17,713 |
2018-11-14 | $47.36 | $47.50 | $46.43 | $46.72 | $45.65 | 65,635 |
2018-11-13 | $47.27 | $47.81 | $46.99 | $47.06 | $45.99 | 6,491 |
2018-11-12 | $48.06 | $48.06 | $47.22 | $47.22 | $46.14 | 9,206 |
2018-11-09 | $48.57 | $48.57 | $47.66 | $48.09 | $46.99 | 23,715 |
2018-11-08 | $48.78 | $49.09 | $48.54 | $48.77 | $47.66 | 31,083 |
2018-11-07 | $48.09 | $48.90 | $47.99 | $48.87 | $47.75 | 18,401 |
2018-11-06 | $47.15 | $47.82 | $47.13 | $47.75 | $46.66 | 12,644 |
2018-11-05 | $46.85 | $47.36 | $46.85 | $47.23 | $46.15 | 67,521 |
2018-11-02 | $46.70 | $46.86 | $46.41 | $46.82 | $45.75 | 13,464 |
2018-11-01 | $45.65 | $46.45 | $45.65 | $46.35 | $45.29 | 311,203 |
2018-10-31 | $45.99 | $46.18 | $45.60 | $45.60 | $44.56 | 138,123 |
2018-10-30 | $44.99 | $45.60 | $44.95 | $45.60 | $44.56 | 14,128 |
2018-10-29 | $46.05 | $46.33 | $44.71 | $45.13 | $44.10 | 33,743 |
2018-10-26 | $45.10 | $45.86 | $44.78 | $45.45 | $44.41 | 24,082 |
2018-10-25 | $45.16 | $45.74 | $45.07 | $45.39 | $44.35 | 39,211 |
2018-10-24 | $46.18 | $46.34 | $44.93 | $45.00 | $43.97 | 142,501 |
2018-10-23 | $46.04 | $46.38 | $45.47 | $46.05 | $45.00 | 55,233 |
2018-10-22 | $47.00 | $47.03 | $46.76 | $46.90 | $45.83 | 15,459 |
2018-10-19 | $47.16 | $47.30 | $46.78 | $46.87 | $45.80 | 60,840 |
2018-10-18 | $47.67 | $47.74 | $46.97 | $47.06 | $45.99 | 23,562 |
2018-10-17 | $48.15 | $48.21 | $47.59 | $47.91 | $46.82 | 48,554 |
2018-10-16 | $47.11 | $48.33 | $47.02 | $48.22 | $47.12 | 29,972 |
2018-10-15 | $46.63 | $47.14 | $46.63 | $46.90 | $45.83 | 17,458 |
2018-10-12 | $47.31 | $47.31 | $46.17 | $46.74 | $45.67 | 43,949 |
2018-10-11 | $48.01 | $48.13 | $46.75 | $46.80 | $45.73 | 35,857 |
2018-10-10 | $49.57 | $49.57 | $48.12 | $48.26 | $47.16 | 47,700 |
2018-10-09 | $49.93 | $50.13 | $49.62 | $49.62 | $48.49 | 18,632 |
2018-10-08 | $50.08 | $50.11 | $49.78 | $50.04 | $48.90 | 14,350 |
2018-10-05 | $50.29 | $50.39 | $49.76 | $50.08 | $48.94 | 13,486 |
2018-10-04 | $50.61 | $50.61 | $50.13 | $50.33 | $49.18 | 11,997 |
2018-10-03 | $50.74 | $50.85 | $50.61 | $50.74 | $49.58 | 62,594 |
2018-10-02 | $50.61 | $50.73 | $50.45 | $50.53 | $49.38 | 12,118 |
2018-10-01 | $51.05 | $51.20 | $50.50 | $50.57 | $49.42 | 29,765 |
2018-09-28 | $50.64 | $50.94 | $50.64 | $50.87 | $49.71 | 16,782 |
2018-09-27 | $50.58 | $50.88 | $50.58 | $50.69 | $49.53 | 61,538 |
2018-09-26 | $50.91 | $50.98 | $50.45 | $50.51 | $49.36 | 94,216 |
2018-09-25 | $51.26 | $51.26 | $50.88 | $50.92 | $49.76 | 16,270 |
2018-09-24 | $51.55 | $51.57 | $51.01 | $51.14 | $49.97 | 16,218 |
2018-09-21 | $51.71 | $51.71 | $51.51 | $51.57 | $50.39 | 6,042 |
2018-09-20 | $51.53 | $51.62 | $51.39 | $51.62 | $50.44 | 9,950 |
2018-09-19 | $51.57 | $51.69 | $51.20 | $51.34 | $50.17 | 65,510 |
2018-09-18 | $51.40 | $51.66 | $51.18 | $51.61 | $50.43 | 15,161 |
2018-09-17 | $51.62 | $51.62 | $51.28 | $51.38 | $50.21 | 18,428 |
2018-09-14 | $51.21 | $51.55 | $51.14 | $51.43 | $50.26 | 18,114 |
2018-09-13 | $50.95 | $51.24 | $50.95 | $51.20 | $49.97 | 24,390 |
2018-09-12 | $50.81 | $50.92 | $50.65 | $50.81 | $49.59 | 12,141 |
2018-09-11 | $50.99 | $50.99 | $50.72 | $50.72 | $49.50 | 25,549 |
2018-09-10 | $51.03 | $51.30 | $50.97 | $50.97 | $49.74 | 11,348 |
2018-09-07 | $50.79 | $51.04 | $50.71 | $50.90 | $49.68 | 21,891 |
2018-09-06 | $51.00 | $51.22 | $50.96 | $50.99 | $49.76 | 46,165 |
2018-09-05 | $50.65 | $51.03 | $50.49 | $51.01 | $49.78 | 20,881 |
2018-09-04 | $50.76 | $50.87 | $50.31 | $50.64 | $49.42 | 119,237 |
2018-08-31 | $51.08 | $51.08 | $50.79 | $50.97 | $49.74 | 58,754 |
2018-08-30 | $51.10 | $51.20 | $50.94 | $50.98 | $49.75 | 10,109 |
2018-08-29 | $51.05 | $51.29 | $50.97 | $51.16 | $49.93 | 23,461 |
2018-08-28 | $51.01 | $51.26 | $50.84 | $50.87 | $49.65 | 20,361 |
2018-08-27 | $51.04 | $51.17 | $50.96 | $51.06 | $49.83 | 20,127 |
2018-08-24 | $50.75 | $50.89 | $50.60 | $50.85 | $49.63 | 36,438 |
2018-08-23 | $50.85 | $50.95 | $50.54 | $50.60 | $49.38 | 19,028 |
2018-08-22 | $51.25 | $51.25 | $50.87 | $50.99 | $49.76 | 17,498 |
2018-08-21 | $50.91 | $51.36 | $50.91 | $51.25 | $50.02 | 24,238 |
2018-08-20 | $50.80 | $50.98 | $50.71 | $50.86 | $49.64 | 15,912 |
2018-08-17 | $50.48 | $50.64 | $50.21 | $50.63 | $49.41 | 7,592 |
2018-08-16 | $50.27 | $50.55 | $50.24 | $50.42 | $49.21 | 29,139 |
2018-08-15 | $50.34 | $50.34 | $49.83 | $49.97 | $48.77 | 9,343 |
2018-08-14 | $50.21 | $50.72 | $50.21 | $50.58 | $49.36 | 21,825 |
2018-08-13 | $50.34 | $50.50 | $49.88 | $50.08 | $48.88 | 20,036 |
2018-08-10 | $50.44 | $50.56 | $50.31 | $50.32 | $49.11 | 30,011 |
2018-08-09 | $50.81 | $51.10 | $50.52 | $50.63 | $49.41 | 21,338 |
2018-08-08 | $50.80 | $50.82 | $50.46 | $50.76 | $49.54 | 13,423 |
2018-08-07 | $50.86 | $50.90 | $50.56 | $50.85 | $49.63 | 16,823 |
2018-08-06 | $50.29 | $50.80 | $50.29 | $50.70 | $49.48 | 16,317 |
2018-08-03 | $50.16 | $50.45 | $50.00 | $50.27 | $49.06 | 8,165 |
2018-08-02 | $49.46 | $50.12 | $49.44 | $50.10 | $48.90 | 9,067 |
2018-08-01 | $50.18 | $50.18 | $49.46 | $49.67 | $48.48 | 43,469 |
2018-07-31 | $49.52 | $50.39 | $49.52 | $50.32 | $49.11 | 14,734 |
2018-07-30 | $49.50 | $49.66 | $49.30 | $49.30 | $48.11 | 11,091 |
2018-07-27 | $50.20 | $50.24 | $49.43 | $49.55 | $48.36 | 15,688 |
2018-07-26 | $49.79 | $50.24 | $49.79 | $50.17 | $48.96 | 24,180 |
2018-07-25 | $49.41 | $49.65 | $49.33 | $49.50 | $48.31 | 12,974 |
2018-07-24 | $49.21 | $49.58 | $49.21 | $49.55 | $48.36 | 10,415 |
2018-07-23 | $49.31 | $49.34 | $49.00 | $49.08 | $47.90 | 7,832 |
2018-07-20 | $49.43 | $49.62 | $49.22 | $49.41 | $48.22 | 17,278 |
2018-07-19 | $48.86 | $49.57 | $48.86 | $49.52 | $48.33 | 15,829 |
2018-07-18 | $48.80 | $48.89 | $48.50 | $48.88 | $47.70 | 20,059 |
2018-07-17 | $48.56 | $48.81 | $48.50 | $48.80 | $47.63 | 17,213 |
2018-07-16 | $49.00 | $49.00 | $48.40 | $48.47 | $47.30 | 12,493 |
2018-07-13 | $48.70 | $48.96 | $48.70 | $48.94 | $47.76 | 8,620 |
2018-07-12 | $48.84 | $48.84 | $48.40 | $48.68 | $47.51 | 23,072 |
2018-07-11 | $48.99 | $49.04 | $48.69 | $48.69 | $47.52 | 7,634 |
2018-07-10 | $49.22 | $49.35 | $49.12 | $49.33 | $48.14 | 7,922 |
2018-07-09 | $49.15 | $49.35 | $49.09 | $49.18 | $48.00 | 12,983 |
2018-07-06 | $48.88 | $49.10 | $48.76 | $49.08 | $47.90 | 8,530 |
2018-07-05 | $48.46 | $48.81 | $48.23 | $48.81 | $47.64 | 17,252 |
2018-07-03 | $48.45 | $48.56 | $48.23 | $48.23 | $47.07 | 65,069 |
2018-07-02 | $47.87 | $48.24 | $47.74 | $48.24 | $47.08 | 33,997 |
2018-06-29 | $48.07 | $48.38 | $48.07 | $48.11 | $46.95 | 21,307 |
2018-06-28 | $47.92 | $47.94 | $47.62 | $47.87 | $46.72 | 22,640 |
2018-06-27 | $48.20 | $48.66 | $47.87 | $47.87 | $46.72 | 19,132 |
2018-06-26 | $48.02 | $48.39 | $47.99 | $48.13 | $46.97 | 16,220 |
2018-06-25 | $48.37 | $48.37 | $47.81 | $47.98 | $46.83 | 22,400 |
2018-06-22 | $48.60 | $48.64 | $48.39 | $48.42 | $47.26 | 9,610 |
2018-06-21 | $48.95 | $48.95 | $48.25 | $48.25 | $47.09 | 12,083 |
2018-06-20 | $48.86 | $49.08 | $48.83 | $49.04 | $47.78 | 13,352 |
2018-06-19 | $48.68 | $48.97 | $48.45 | $48.82 | $47.56 | 13,642 |
2018-06-18 | $48.75 | $49.13 | $48.64 | $49.13 | $47.86 | 6,779 |
2018-06-15 | $48.78 | $48.88 | $48.54 | $48.86 | $47.60 | 9,883 |
2018-06-14 | $48.99 | $48.99 | $48.73 | $48.96 | $47.70 | 12,170 |
2018-06-13 | $49.22 | $49.22 | $48.90 | $48.90 | $47.64 | 9,485 |
2018-06-12 | $49.23 | $49.23 | $49.01 | $49.16 | $47.89 | 36,824 |
2018-06-11 | $49.19 | $49.20 | $49.00 | $49.12 | $47.85 | 9,244 |
2018-06-08 | $48.98 | $49.17 | $48.95 | $49.14 | $47.87 | 14,382 |
2018-06-07 | $49.00 | $49.18 | $48.80 | $49.01 | $47.75 | 8,976 |
2018-06-06 | $48.84 | $48.93 | $48.49 | $48.93 | $47.67 | 16,757 |
2018-06-05 | $48.60 | $48.76 | $48.41 | $48.76 | $47.50 | 11,867 |
2018-06-04 | $48.60 | $48.60 | $48.23 | $48.53 | $47.28 | 21,730 |
2018-06-01 | $48.36 | $48.50 | $48.32 | $48.39 | $47.14 | 10,606 |
2018-05-31 | $48.70 | $48.70 | $48.02 | $48.11 | $46.87 | 12,398 |
2018-05-30 | $48.52 | $49.00 | $48.49 | $48.81 | $47.55 | 25,634 |
2018-05-29 | $47.94 | $48.25 | $47.74 | $48.11 | $46.87 | 15,131 |
2018-05-25 | $48.28 | $48.28 | $48.02 | $48.19 | $46.95 | 14,271 |
2018-05-24 | $48.08 | $48.36 | $48.08 | $48.36 | $47.11 | 8,859 |
2018-05-23 | $48.01 | $48.14 | $47.89 | $48.12 | $46.88 | 26,541 |
2018-05-22 | $48.59 | $48.63 | $48.18 | $48.18 | $46.94 | 11,167 |
2018-05-21 | $48.15 | $48.46 | $48.12 | $48.45 | $47.20 | 9,937 |
2018-05-18 | $47.71 | $47.97 | $47.71 | $47.88 | $46.65 | 8,560 |
2018-05-17 | $47.65 | $47.79 | $47.58 | $47.67 | $46.44 | 25,343 |
2018-05-16 | $47.73 | $47.87 | $47.49 | $47.67 | $46.44 | 19,377 |
2018-05-15 | $47.97 | $47.97 | $47.55 | $47.73 | $46.50 | 36,205 |
2018-05-14 | $48.52 | $48.68 | $48.19 | $48.21 | $46.97 | 46,602 |
2018-05-11 | $48.67 | $48.74 | $48.38 | $48.54 | $47.29 | 24,552 |
2018-05-10 | $48.48 | $48.71 | $48.27 | $48.61 | $47.36 | 29,839 |
2018-05-09 | $48.32 | $48.36 | $47.93 | $48.32 | $47.07 | 57,287 |
2018-05-08 | $47.90 | $48.19 | $47.85 | $48.06 | $46.82 | 24,430 |
2018-05-07 | $47.74 | $48.11 | $47.74 | $47.90 | $46.67 | 19,613 |
2018-05-04 | $46.89 | $47.80 | $46.86 | $47.52 | $46.29 | 29,130 |
2018-05-03 | $46.90 | $47.13 | $46.33 | $46.96 | $45.75 | 18,358 |
2018-05-02 | $47.17 | $47.47 | $47.07 | $47.07 | $45.86 | 22,198 |
2018-05-01 | $47.08 | $47.39 | $46.76 | $47.31 | $46.09 | 214,416 |
2018-04-30 | $47.94 | $48.00 | $47.29 | $47.30 | $46.08 | 42,416 |
2018-04-27 | $47.83 | $47.91 | $47.62 | $47.79 | $46.56 | 24,802 |
2018-04-26 | $47.96 | $48.01 | $47.65 | $47.87 | $46.64 | 12,893 |
2018-04-25 | $47.82 | $47.85 | $47.54 | $47.60 | $46.37 | 28,447 |
2018-04-24 | $48.95 | $48.95 | $47.50 | $47.87 | $46.64 | 14,504 |
2018-04-23 | $48.90 | $49.04 | $48.50 | $48.64 | $47.39 | 16,717 |
2018-04-20 | $48.93 | $48.99 | $48.60 | $48.78 | $47.52 | 17,162 |
2018-04-19 | $49.15 | $49.25 | $48.74 | $49.00 | $47.74 | 10,848 |
2018-04-18 | $49.00 | $49.32 | $48.98 | $49.17 | $47.90 | 42,993 |
2018-04-17 | $48.54 | $49.07 | $48.54 | $48.98 | $47.72 | 30,488 |
2018-04-16 | $48.02 | $48.40 | $48.02 | $48.30 | $47.05 | 20,354 |
2018-04-13 | $47.96 | $48.00 | $47.65 | $47.83 | $46.60 | 13,671 |
2018-04-12 | $47.73 | $47.90 | $47.70 | $47.79 | $46.56 | 14,054 |
2018-04-11 | $47.21 | $47.71 | $47.21 | $47.63 | $46.40 | 8,414 |
2018-04-10 | $47.46 | $47.71 | $47.26 | $47.58 | $46.35 | 10,533 |
2018-04-09 | $47.12 | $47.49 | $46.97 | $47.04 | $45.83 | 8,330 |
2018-04-06 | $47.59 | $47.77 | $46.42 | $46.74 | $45.54 | 26,568 |
2018-04-05 | $47.64 | $47.97 | $47.52 | $47.92 | $46.68 | 15,344 |
2018-04-04 | $46.34 | $47.43 | $46.34 | $47.40 | $46.18 | 11,447 |
2018-04-03 | $46.47 | $47.04 | $46.26 | $46.92 | $45.71 | 150,192 |
2018-04-02 | $47.51 | $47.55 | $45.96 | $46.21 | $45.02 | 35,578 |
2018-03-29 | $47.13 | $47.90 | $47.12 | $47.75 | $46.52 | 24,083 |
2018-03-28 | $47.01 | $47.19 | $46.82 | $46.92 | $45.71 | 7,397 |
2018-03-27 | $47.74 | $47.74 | $46.99 | $46.99 | $45.78 | 22,251 |
2018-03-26 | $47.19 | $47.63 | $46.83 | $47.59 | $46.36 | 17,441 |
2018-03-23 | $47.88 | $47.93 | $46.59 | $46.60 | $45.40 | 30,260 |
2018-03-22 | $48.64 | $48.85 | $47.68 | $47.68 | $46.45 | 17,528 |
2018-03-21 | $49.00 | $49.29 | $48.80 | $49.03 | $47.70 | 17,077 |
2018-03-20 | $48.97 | $49.13 | $48.81 | $48.95 | $47.62 | 9,548 |
2018-03-19 | $48.97 | $48.97 | $48.41 | $48.88 | $47.56 | 15,764 |
2018-03-16 | $48.53 | $49.23 | $48.53 | $49.16 | $47.83 | 22,629 |
2018-03-15 | $48.72 | $48.79 | $48.34 | $48.47 | $47.16 | 28,690 |
2018-03-14 | $48.97 | $48.97 | $48.51 | $48.55 | $47.24 | 16,622 |
2018-03-13 | $49.34 | $49.34 | $48.72 | $48.75 | $47.43 | 14,939 |
2018-03-12 | $49.20 | $49.22 | $48.96 | $49.01 | $47.68 | 17,043 |
2018-03-09 | $48.46 | $49.18 | $48.36 | $49.18 | $47.85 | 16,078 |
2018-03-08 | $48.06 | $48.24 | $47.76 | $48.02 | $46.72 | 31,469 |
2018-03-07 | $46.96 | $48.01 | $46.96 | $47.93 | $46.63 | 8,623 |
2018-03-06 | $47.11 | $47.37 | $46.80 | $47.29 | $46.01 | 250,077 |
2018-03-05 | $46.25 | $47.09 | $46.23 | $47.05 | $45.78 | 7,871 |
2018-03-02 | $46.06 | $46.54 | $45.99 | $46.53 | $45.27 | 19,010 |
2018-03-01 | $46.89 | $46.90 | $46.00 | $46.38 | $45.12 | 27,147 |
2018-02-28 | $47.93 | $47.93 | $46.79 | $46.79 | $45.52 | 17,578 |
2018-02-27 | $48.48 | $48.60 | $47.76 | $47.76 | $46.47 | 12,550 |
2018-02-26 | $48.05 | $48.42 | $47.89 | $48.38 | $47.07 | 29,283 |
2018-02-23 | $47.84 | $47.99 | $47.68 | $47.99 | $46.69 | 17,380 |
2018-02-22 | $47.70 | $48.06 | $47.65 | $47.69 | $46.39 | 7,167 |
2018-02-21 | $47.47 | $48.33 | $47.39 | $47.56 | $46.27 | 25,066 |
2018-02-20 | $47.75 | $47.90 | $47.43 | $47.45 | $46.17 | 11,519 |
2018-02-16 | $47.39 | $48.16 | $47.39 | $47.96 | $46.66 | 20,393 |
2018-02-15 | $47.22 | $47.47 | $46.89 | $47.38 | $46.10 | 28,331 |
2018-02-14 | $46.08 | $46.94 | $46.08 | $46.94 | $45.67 | 19,354 |
2018-02-13 | $46.13 | $46.59 | $46.03 | $46.43 | $45.17 | 10,631 |
2018-02-12 | $45.96 | $46.58 | $45.61 | $46.54 | $45.28 | 16,274 |
2018-02-09 | $45.47 | $46.04 | $44.56 | $45.79 | $44.55 | 18,602 |
2018-02-08 | $46.45 | $46.45 | $45.30 | $45.30 | $44.07 | 30,946 |
2018-02-07 | $46.62 | $46.86 | $46.38 | $46.39 | $45.13 | 29,008 |
2018-02-06 | $45.87 | $46.83 | $44.76 | $46.63 | $45.37 | 59,538 |
2018-02-05 | $48.28 | $48.47 | $46.47 | $46.48 | $45.22 | 48,003 |
2018-02-02 | $49.02 | $49.02 | $48.50 | $48.59 | $47.27 | 53,667 |
2018-02-01 | $48.90 | $49.50 | $48.77 | $49.22 | $47.89 | 59,451 |
2018-01-31 | $49.49 | $49.59 | $48.83 | $48.92 | $47.60 | 32,700 |
2018-01-30 | $49.31 | $49.53 | $49.13 | $49.38 | $48.04 | 47,149 |
2018-01-29 | $49.75 | $49.90 | $49.51 | $49.54 | $48.20 | 17,648 |
2018-01-26 | $50.09 | $50.09 | $49.66 | $49.96 | $48.61 | 50,865 |
2018-01-25 | $49.89 | $49.95 | $49.62 | $49.86 | $48.51 | 21,153 |
2018-01-24 | $49.89 | $50.01 | $49.57 | $49.71 | $48.36 | 33,189 |
2018-01-23 | $49.66 | $49.74 | $49.47 | $49.68 | $48.33 | 27,495 |
2018-01-22 | $49.77 | $49.77 | $49.42 | $49.69 | $48.34 | 24,192 |
2018-01-19 | $49.50 | $49.77 | $49.27 | $49.77 | $48.42 | 21,549 |
2018-01-18 | $49.35 | $49.48 | $49.13 | $49.24 | $47.91 | 27,149 |
2018-01-17 | $49.46 | $49.53 | $49.31 | $49.38 | $48.04 | 21,649 |
2018-01-16 | $49.55 | $50.00 | $49.12 | $49.18 | $47.85 | 16,891 |
2018-01-12 | $49.42 | $49.63 | $49.25 | $49.35 | $48.01 | 47,914 |
2018-01-11 | $48.86 | $49.34 | $48.71 | $49.34 | $48.00 | 17,925 |
2018-01-10 | $49.08 | $49.08 | $48.58 | $48.66 | $47.34 | 14,351 |
2018-01-09 | $49.39 | $49.44 | $49.23 | $49.24 | $47.91 | 28,338 |
2018-01-08 | $48.80 | $49.31 | $48.75 | $49.27 | $47.94 | 21,083 |
2018-01-05 | $49.03 | $49.03 | $48.59 | $48.87 | $47.55 | 53,472 |
2018-01-04 | $49.04 | $49.21 | $48.87 | $48.87 | $47.55 | 16,285 |
2018-01-03 | $48.78 | $48.93 | $48.64 | $48.87 | $47.55 | 21,119 |
2018-01-02 | $48.88 | $48.90 | $48.46 | $48.64 | $47.32 | 61,814 |
2017-12-29 | $49.11 | $49.11 | $48.70 | $48.70 | $47.38 | 10,794 |
2017-12-28 | $48.69 | $48.86 | $48.47 | $48.86 | $47.54 | 12,506 |
2017-12-27 | $48.57 | $48.71 | $48.40 | $48.48 | $47.17 | 19,311 |
2017-12-26 | $48.20 | $48.52 | $48.18 | $48.40 | $47.09 | 13,813 |
2017-12-22 | $48.33 | $48.33 | $48.04 | $48.15 | $46.85 | 7,894 |
2017-12-21 | $48.33 | $48.53 | $48.22 | $48.29 | $46.98 | 20,689 |
2017-12-20 | $48.58 | $48.58 | $48.25 | $48.34 | $46.95 | 18,919 |
2017-12-19 | $48.92 | $48.92 | $48.29 | $48.29 | $46.90 | 13,704 |
2017-12-18 | $48.51 | $48.77 | $48.42 | $48.69 | $47.29 | 15,338 |
2017-12-15 | $47.71 | $48.45 | $47.16 | $48.22 | $46.83 | 17,676 |
2017-12-14 | $48.03 | $48.03 | $47.54 | $47.54 | $46.17 | 12,011 |
2017-12-13 | $47.99 | $48.17 | $47.93 | $48.02 | $46.64 | 21,529 |
2017-12-12 | $48.19 | $48.19 | $47.86 | $47.87 | $46.49 | 17,670 |
2017-12-11 | $48.42 | $48.42 | $48.00 | $48.10 | $46.71 | 12,089 |
2017-12-08 | $48.49 | $48.57 | $48.28 | $48.40 | $47.01 | 13,074 |
2017-12-07 | $48.16 | $48.44 | $48.15 | $48.32 | $46.93 | 38,433 |
2017-12-06 | $48.29 | $48.42 | $48.17 | $48.23 | $46.84 | 9,070 |
2017-12-05 | $48.87 | $48.87 | $48.22 | $48.25 | $46.86 | 17,954 |
2017-12-04 | $48.98 | $49.27 | $48.74 | $48.75 | $47.35 | 15,391 |
2017-12-01 | $49.20 | $49.20 | $47.82 | $48.59 | $47.19 | 23,961 |
2017-11-30 | $48.99 | $49.27 | $48.89 | $49.22 | $47.80 | 8,841 |
2017-11-29 | $48.67 | $48.85 | $48.66 | $48.81 | $47.40 | 17,684 |
2017-11-28 | $48.04 | $48.67 | $48.00 | $48.67 | $47.27 | 13,161 |
2017-11-27 | $48.04 | $48.11 | $47.93 | $47.93 | $46.55 | 12,714 |
2017-11-24 | $48.05 | $48.12 | $47.81 | $47.95 | $46.57 | 9,050 |
2017-11-22 | $48.10 | $48.16 | $47.98 | $47.99 | $46.61 | 33,995 |
2017-11-21 | $47.61 | $47.97 | $47.55 | $47.97 | $46.59 | 19,370 |
2017-11-20 | $47.23 | $47.41 | $47.11 | $47.41 | $46.04 | 15,373 |
2017-11-17 | $46.92 | $47.26 | $46.80 | $47.18 | $45.82 | 19,109 |
2017-11-16 | $46.63 | $47.13 | $46.57 | $47.05 | $45.69 | 35,995 |
2017-11-15 | $46.40 | $46.64 | $46.35 | $46.48 | $45.14 | 24,808 |
2017-11-14 | $46.61 | $46.66 | $46.41 | $46.56 | $45.22 | 12,933 |
2017-11-13 | $46.37 | $46.78 | $46.37 | $46.74 | $45.39 | 31,515 |
2017-11-10 | $46.45 | $46.67 | $46.44 | $46.54 | $45.20 | 8,773 |
2017-11-09 | $46.49 | $46.70 | $46.29 | $46.52 | $45.18 | 17,873 |
2017-11-08 | $46.20 | $46.80 | $46.08 | $46.74 | $45.40 | 12,562 |
2017-11-07 | $46.49 | $46.49 | $46.07 | $46.21 | $44.88 | 20,546 |
2017-11-06 | $46.41 | $46.55 | $46.35 | $46.50 | $45.16 | 11,261 |
2017-11-03 | $46.39 | $46.50 | $46.30 | $46.36 | $45.02 | 20,383 |
2017-11-02 | $46.36 | $46.43 | $46.15 | $46.36 | $45.02 | 16,622 |
2017-11-01 | $46.79 | $46.79 | $46.32 | $46.42 | $45.08 | 19,367 |
2017-10-31 | $46.33 | $46.54 | $46.12 | $46.54 | $45.19 | 11,812 |
2017-10-30 | $46.68 | $46.68 | $46.12 | $46.21 | $44.88 | 13,579 |
2017-10-27 | $46.64 | $46.76 | $46.48 | $46.74 | $45.39 | 18,966 |
2017-10-26 | $46.50 | $46.71 | $46.50 | $46.71 | $45.36 | 15,007 |
2017-10-25 | $46.54 | $46.54 | $46.00 | $46.32 | $44.99 | 22,819 |
2017-10-24 | $46.54 | $46.66 | $46.50 | $46.53 | $45.19 | 15,542 |
2017-10-23 | $46.81 | $46.81 | $46.48 | $46.49 | $45.15 | 9,952 |
2017-10-20 | $46.83 | $46.88 | $46.70 | $46.74 | $45.39 | 53,614 |
2017-10-19 | $46.26 | $46.59 | $46.18 | $46.59 | $45.25 | 15,903 |
2017-10-18 | $46.29 | $46.51 | $46.24 | $46.38 | $45.04 | 22,550 |
2017-10-17 | $46.41 | $46.50 | $46.16 | $46.21 | $44.87 | 13,042 |
2017-10-16 | $46.59 | $46.73 | $46.56 | $46.64 | $45.30 | 17,670 |
2017-10-13 | $46.87 | $46.87 | $46.50 | $46.55 | $45.21 | 21,402 |
2017-10-12 | $46.44 | $46.72 | $46.39 | $46.64 | $45.30 | 26,273 |
2017-10-11 | $46.51 | $46.60 | $46.43 | $46.47 | $45.13 | 28,921 |
2017-10-10 | $46.53 | $46.53 | $46.35 | $46.43 | $45.09 | 13,966 |
2017-10-09 | $46.49 | $46.56 | $46.29 | $46.35 | $45.01 | 19,599 |
2017-10-06 | $46.27 | $46.39 | $46.09 | $46.32 | $44.99 | 22,555 |
2017-10-05 | $46.40 | $46.42 | $46.23 | $46.31 | $44.98 | 25,504 |
2017-10-04 | $46.10 | $46.29 | $46.05 | $46.28 | $44.95 | 34,452 |
2017-10-03 | $46.06 | $46.08 | $45.76 | $45.99 | $44.67 | 49,556 |
2017-10-02 | $45.32 | $45.99 | $45.32 | $45.99 | $44.67 | 37,122 |
2017-09-29 | $45.42 | $45.49 | $45.28 | $45.32 | $44.01 | 15,190 |
2017-09-28 | $45.32 | $45.44 | $45.14 | $45.37 | $44.06 | 13,822 |
2017-09-27 | $45.25 | $45.51 | $44.90 | $45.36 | $44.05 | 12,111 |
2017-09-26 | $45.27 | $45.33 | $45.20 | $45.24 | $43.94 | 10,989 |
2017-09-25 | $45.35 | $45.35 | $45.04 | $45.24 | $43.94 | 18,336 |
2017-09-22 | $45.05 | $45.34 | $45.05 | $45.32 | $44.01 | 14,520 |
2017-09-21 | $44.97 | $45.10 | $44.97 | $45.00 | $43.70 | 5,952 |
2017-09-20 | $44.54 | $44.91 | $44.54 | $44.86 | $43.51 | 17,320 |
2017-09-19 | $44.58 | $44.58 | $44.36 | $44.50 | $43.16 | 14,907 |
2017-09-18 | $44.28 | $44.43 | $44.21 | $44.42 | $43.08 | 34,245 |
2017-09-15 | $43.99 | $44.14 | $43.90 | $44.07 | $42.75 | 18,360 |
2017-09-14 | $43.69 | $43.99 | $43.69 | $43.99 | $42.67 | 12,349 |
2017-09-13 | $43.72 | $43.87 | $43.72 | $43.80 | $42.48 | 15,300 |
2017-09-12 | $43.87 | $43.97 | $43.73 | $43.78 | $42.46 | 10,677 |
2017-09-11 | $43.75 | $43.81 | $43.67 | $43.78 | $42.46 | 9,895 |
2017-09-08 | $43.06 | $43.46 | $43.04 | $43.38 | $42.07 | 9,210 |
2017-09-07 | $43.14 | $43.20 | $42.87 | $43.15 | $41.85 | 3,927 |
2017-09-06 | $43.02 | $43.10 | $42.86 | $43.08 | $41.78 | 11,861 |
2017-09-05 | $42.96 | $43.08 | $42.79 | $42.79 | $41.50 | 125,418 |
2017-09-01 | $43.01 | $43.26 | $42.92 | $42.96 | $41.67 | 19,118 |
2017-08-31 | $42.56 | $42.94 | $42.56 | $42.91 | $41.62 | 13,274 |
2017-08-30 | $42.31 | $42.47 | $42.19 | $42.47 | $41.19 | 11,532 |
2017-08-29 | $42.06 | $42.37 | $42.06 | $42.31 | $41.04 | 11,945 |
2017-08-28 | $42.26 | $42.31 | $42.20 | $42.26 | $40.99 | 9,918 |
2017-08-25 | $42.04 | $42.34 | $42.04 | $42.26 | $40.99 | 10,425 |
2017-08-24 | $42.12 | $42.13 | $41.97 | $42.02 | $40.76 | 15,122 |
2017-08-23 | $42.08 | $42.23 | $42.05 | $42.11 | $40.84 | 8,444 |
2017-08-22 | $42.02 | $42.29 | $42.02 | $42.26 | $40.99 | 41,017 |
2017-08-21 | $41.95 | $41.96 | $41.77 | $41.93 | $40.67 | 16,570 |
2017-08-18 | $41.88 | $42.12 | $41.72 | $41.98 | $40.72 | 21,301 |
2017-08-17 | $42.66 | $42.67 | $41.94 | $41.94 | $40.67 | 20,740 |
2017-08-16 | $42.69 | $42.88 | $42.68 | $42.68 | $41.40 | 15,800 |
2017-08-15 | $42.93 | $42.93 | $42.58 | $42.58 | $41.30 | 7,874 |
2017-08-14 | $42.54 | $42.85 | $42.54 | $42.85 | $41.56 | 11,397 |
2017-08-11 | $42.25 | $42.69 | $42.20 | $42.33 | $41.06 | 20,826 |
2017-08-10 | $42.89 | $42.89 | $42.32 | $42.32 | $41.05 | 18,600 |
2017-08-09 | $43.29 | $43.42 | $42.95 | $43.07 | $41.77 | 8,347 |
2017-08-08 | $43.32 | $43.77 | $43.32 | $43.39 | $42.08 | 11,930 |
2017-08-07 | $43.27 | $43.40 | $43.08 | $43.36 | $42.05 | 12,019 |
2017-08-04 | $43.15 | $43.29 | $43.05 | $43.27 | $41.97 | 14,460 |
2017-08-03 | $43.23 | $43.23 | $42.92 | $43.07 | $41.77 | 17,052 |
2017-08-02 | $43.46 | $43.46 | $43.10 | $43.17 | $41.87 | 13,347 |
2017-08-01 | $43.60 | $43.61 | $43.44 | $43.56 | $42.25 | 7,888 |
2017-07-31 | $43.61 | $43.61 | $43.45 | $43.58 | $42.26 | 13,579 |
2017-07-28 | $43.25 | $43.55 | $43.22 | $43.55 | $42.24 | 13,296 |
2017-07-27 | $43.63 | $43.63 | $43.29 | $43.40 | $42.09 | 19,153 |
2017-07-26 | $43.87 | $43.87 | $43.56 | $43.62 | $42.31 | 10,788 |
2017-07-25 | $43.95 | $44.18 | $43.82 | $43.82 | $42.50 | 9,674 |
2017-07-24 | $43.94 | $43.94 | $43.62 | $43.75 | $42.43 | 16,422 |
2017-07-21 | $43.95 | $44.08 | $43.91 | $43.99 | $42.67 | 9,408 |
2017-07-20 | $43.85 | $44.04 | $43.78 | $44.04 | $42.71 | 12,450 |
2017-07-19 | $43.58 | $43.90 | $43.58 | $43.87 | $42.55 | 38,642 |
2017-07-18 | $43.51 | $43.59 | $43.33 | $43.44 | $42.13 | 15,908 |
2017-07-17 | $43.44 | $43.66 | $43.31 | $43.59 | $42.28 | 11,736 |
2017-07-14 | $43.26 | $43.54 | $43.26 | $43.45 | $42.14 | 22,975 |
2017-07-13 | $43.21 | $43.22 | $43.00 | $43.22 | $41.92 | 8,345 |
2017-07-12 | $43.06 | $43.42 | $43.06 | $43.26 | $41.96 | 38,008 |
2017-07-11 | $42.79 | $42.87 | $42.73 | $42.77 | $41.48 | 24,388 |
2017-07-10 | $42.73 | $43.06 | $42.65 | $42.76 | $41.47 | 40,294 |
2017-07-07 | $42.57 | $42.83 | $42.57 | $42.81 | $41.52 | 7,917 |
2017-07-06 | $42.69 | $42.76 | $42.37 | $42.47 | $41.19 | 26,197 |
2017-07-05 | $43.02 | $43.02 | $42.71 | $42.87 | $41.58 | 13,036 |
2017-07-03 | $43.01 | $43.23 | $42.92 | $43.04 | $41.74 | 4,845 |
2017-06-30 | $42.73 | $42.99 | $42.73 | $42.80 | $41.51 | 5,635 |
2017-06-29 | $42.95 | $42.95 | $42.30 | $42.59 | $41.31 | 16,598 |
2017-06-28 | $42.72 | $43.07 | $42.72 | $42.92 | $41.63 | 7,446 |
2017-06-27 | $42.87 | $42.87 | $42.50 | $42.53 | $41.25 | 8,301 |
2017-06-26 | $42.81 | $43.01 | $42.69 | $42.94 | $41.65 | 5,378 |
2017-06-23 | $42.47 | $42.78 | $42.40 | $42.68 | $41.40 | 23,637 |
2017-06-22 | $42.46 | $42.61 | $42.34 | $42.47 | $41.19 | 17,722 |
2017-06-21 | $43.05 | $43.05 | $42.39 | $42.45 | $41.06 | 13,705 |
2017-06-20 | $43.23 | $43.23 | $42.97 | $42.97 | $41.57 | 11,440 |
2017-06-19 | $43.42 | $43.63 | $43.26 | $43.38 | $41.96 | 15,372 |
2017-06-16 | $43.08 | $43.35 | $43.05 | $43.35 | $41.93 | 9,425 |
2017-06-15 | $42.99 | $43.20 | $42.91 | $43.20 | $41.79 | 7,929 |
2017-06-14 | $43.49 | $43.49 | $43.12 | $43.25 | $41.84 | 8,767 |
2017-06-13 | $43.23 | $43.30 | $43.05 | $43.26 | $41.85 | 12,833 |
2017-06-12 | $43.41 | $43.41 | $43.11 | $43.14 | $41.73 | 12,964 |
2017-06-09 | $43.09 | $43.49 | $43.06 | $43.27 | $41.86 | 20,075 |
2017-06-08 | $42.66 | $43.05 | $42.58 | $43.00 | $41.60 | 7,728 |
2017-06-07 | $42.74 | $42.84 | $42.60 | $42.71 | $41.31 | 6,215 |
2017-06-06 | $42.74 | $42.78 | $42.51 | $42.70 | $41.31 | 19,965 |
2017-06-05 | $43.00 | $43.09 | $42.87 | $42.87 | $41.47 | 8,663 |
2017-06-02 | $42.92 | $43.53 | $42.92 | $43.10 | $41.69 | 8,327 |
2017-06-01 | $42.39 | $42.89 | $42.33 | $42.89 | $41.49 | 8,704 |
2017-05-31 | $42.31 | $42.41 | $42.04 | $42.35 | $40.97 | 15,037 |
2017-05-30 | $42.32 | $42.37 | $42.18 | $42.27 | $40.89 | 10,059 |
2017-05-26 | $42.26 | $42.29 | $42.14 | $42.19 | $40.81 | 12,594 |
2017-05-25 | $42.38 | $42.44 | $42.11 | $42.27 | $40.89 | 20,651 |
2017-05-24 | $42.27 | $42.43 | $42.14 | $42.31 | $40.93 | 12,837 |
2017-05-23 | $41.99 | $42.22 | $41.95 | $42.22 | $40.84 | 21,531 |
2017-05-22 | $41.94 | $42.01 | $41.71 | $41.83 | $40.46 | 12,018 |
2017-05-19 | $41.46 | $41.92 | $41.46 | $41.78 | $40.41 | 16,204 |
2017-05-18 | $41.48 | $41.52 | $41.26 | $41.39 | $40.04 | 24,538 |
2017-05-17 | $41.82 | $41.83 | $41.52 | $41.55 | $40.19 | 16,666 |
2017-05-16 | $42.21 | $42.27 | $42.03 | $42.21 | $40.83 | 14,782 |
2017-05-15 | $41.90 | $42.20 | $41.90 | $42.15 | $40.77 | 11,344 |
2017-05-12 | $42.03 | $42.03 | $41.75 | $41.77 | $40.41 | 10,897 |
2017-05-11 | $42.02 | $42.02 | $41.64 | $41.96 | $40.59 | 14,337 |
2017-05-10 | $42.14 | $42.20 | $41.95 | $42.15 | $40.77 | 23,770 |
2017-05-09 | $42.26 | $42.36 | $42.04 | $42.15 | $40.77 | 18,103 |
2017-05-08 | $42.34 | $42.37 | $42.14 | $42.14 | $40.76 | 8,190 |
2017-05-05 | $42.13 | $42.39 | $42.11 | $42.39 | $41.01 | 13,935 |
2017-05-04 | $42.11 | $42.18 | $41.78 | $41.99 | $40.62 | 17,912 |
2017-05-03 | $42.22 | $42.22 | $41.93 | $42.08 | $40.71 | 17,939 |
2017-05-02 | $42.38 | $42.57 | $42.22 | $42.34 | $40.96 | 16,435 |
2017-05-01 | $42.60 | $42.60 | $42.18 | $42.30 | $40.92 | 23,208 |
2017-04-28 | $42.90 | $42.92 | $42.43 | $42.52 | $41.13 | 33,991 |
2017-04-27 | $43.06 | $43.15 | $42.88 | $42.89 | $41.49 | 13,380 |
2017-04-26 | $42.86 | $43.17 | $42.85 | $43.04 | $41.63 | 12,639 |
2017-04-25 | $42.82 | $43.07 | $42.81 | $42.86 | $41.46 | 41,762 |
2017-04-24 | $42.44 | $42.62 | $42.41 | $42.48 | $41.09 | 23,006 |
2017-04-21 | $42.00 | $42.11 | $41.84 | $41.93 | $40.56 | 20,594 |
2017-04-20 | $41.66 | $42.01 | $41.66 | $41.90 | $40.53 | 27,939 |
2017-04-19 | $41.59 | $41.77 | $41.45 | $41.50 | $40.15 | 11,558 |
2017-04-18 | $41.34 | $41.53 | $41.31 | $41.51 | $40.15 | 7,377 |
2017-04-17 | $41.03 | $41.51 | $41.00 | $41.51 | $40.15 | 12,465 |
2017-04-13 | $41.28 | $41.39 | $40.85 | $40.85 | $39.52 | 51,749 |
2017-04-12 | $41.84 | $41.84 | $41.20 | $41.30 | $39.95 | 14,223 |
2017-04-11 | $41.49 | $41.82 | $41.43 | $41.77 | $40.40 | 15,639 |
2017-04-10 | $41.57 | $41.76 | $41.42 | $41.59 | $40.23 | 13,359 |
2017-04-07 | $41.45 | $41.72 | $41.45 | $41.57 | $40.21 | 10,090 |
2017-04-06 | $41.30 | $41.62 | $41.20 | $41.57 | $40.21 | 8,272 |
2017-04-05 | $41.64 | $41.89 | $41.29 | $41.30 | $39.95 | 11,551 |
2017-04-04 | $41.39 | $41.44 | $41.29 | $41.44 | $40.09 | 21,350 |
2017-04-03 | $41.81 | $41.81 | $41.20 | $41.39 | $40.04 | 28,496 |
2017-03-31 | $41.47 | $41.79 | $41.45 | $41.67 | $40.31 | 18,100 |
2017-03-30 | $41.25 | $41.52 | $41.25 | $41.47 | $40.12 | 13,758 |
2017-03-29 | $41.06 | $41.28 | $40.96 | $41.14 | $39.80 | 157,451 |
2017-03-28 | $40.80 | $41.11 | $40.55 | $41.08 | $39.74 | 503,431 |
2017-03-27 | $40.60 | $40.87 | $40.29 | $40.72 | $39.39 | 40,586 |
2017-03-24 | $40.87 | $41.15 | $40.60 | $40.77 | $39.44 | 16,080 |
2017-03-23 | $40.68 | $41.04 | $40.68 | $40.78 | $39.45 | 28,391 |
2017-03-22 | $40.85 | $41.09 | $40.85 | $41.02 | $39.40 | 30,227 |
2017-03-21 | $41.68 | $41.68 | $40.82 | $40.90 | $39.28 | 209,083 |
2017-03-20 | $42.12 | $42.12 | $41.45 | $41.56 | $39.92 | 25,074 |
2017-03-17 | $41.93 | $41.93 | $41.59 | $41.86 | $40.20 | 18,261 |
2017-03-16 | $41.95 | $41.95 | $41.52 | $41.57 | $39.93 | 10,034 |
2017-03-15 | $41.22 | $41.94 | $41.22 | $41.81 | $40.16 | 55,837 |
2017-03-14 | $41.19 | $41.20 | $40.87 | $40.96 | $39.34 | 20,847 |
2017-03-13 | $41.32 | $41.35 | $41.18 | $41.31 | $39.68 | 6,704 |
2017-03-10 | $40.94 | $41.12 | $40.69 | $41.12 | $39.50 | 24,757 |
2017-03-09 | $40.94 | $40.97 | $40.52 | $40.59 | $38.98 | 23,141 |
2017-03-08 | $41.49 | $41.49 | $40.88 | $40.90 | $39.28 | 15,301 |
2017-03-07 | $41.58 | $41.58 | $41.31 | $41.42 | $39.78 | 23,457 |
2017-03-06 | $41.64 | $41.65 | $41.41 | $41.45 | $39.81 | 25,327 |
2017-03-03 | $41.65 | $41.94 | $41.50 | $41.68 | $40.03 | 24,873 |
2017-03-02 | $42.30 | $42.31 | $41.67 | $41.67 | $40.02 | 24,780 |
2017-03-01 | $41.97 | $42.43 | $41.97 | $42.33 | $40.66 | 31,279 |
2017-02-28 | $41.80 | $41.83 | $41.41 | $41.49 | $39.85 | 23,233 |
2017-02-27 | $41.52 | $41.90 | $41.50 | $41.88 | $40.22 | 20,449 |
2017-02-24 | $41.26 | $41.61 | $41.24 | $41.57 | $39.93 | 44,232 |
2017-02-23 | $41.94 | $41.94 | $41.35 | $41.51 | $39.87 | 19,902 |
2017-02-22 | $41.78 | $41.95 | $41.71 | $41.85 | $40.19 | 26,771 |
2017-02-21 | $41.48 | $41.78 | $41.48 | $41.71 | $40.06 | 55,819 |
2017-02-17 | $41.34 | $41.36 | $41.16 | $41.36 | $39.72 | 26,825 |
2017-02-16 | $41.65 | $41.65 | $41.26 | $41.49 | $39.85 | 33,899 |
2017-02-15 | $41.31 | $41.66 | $41.31 | $41.66 | $40.01 | 42,830 |
2017-02-14 | $41.47 | $41.47 | $41.18 | $41.28 | $39.65 | 22,795 |
2017-02-13 | $41.63 | $41.72 | $41.53 | $41.61 | $39.96 | 56,703 |
2017-02-10 | $41.25 | $41.41 | $41.10 | $41.40 | $39.76 | 44,468 |
2017-02-09 | $41.07 | $41.28 | $40.91 | $41.19 | $39.56 | 36,466 |
2017-02-08 | $40.86 | $41.00 | $40.70 | $40.89 | $39.27 | 21,742 |
2017-02-07 | $40.95 | $41.14 | $40.81 | $40.95 | $39.33 | 16,667 |
2017-02-06 | $41.26 | $41.26 | $40.78 | $40.88 | $39.26 | 59,961 |
2017-02-03 | $40.98 | $41.31 | $40.98 | $41.26 | $39.63 | 33,749 |
2017-02-02 | $40.74 | $40.91 | $40.71 | $40.78 | $39.17 | 29,801 |
2017-02-01 | $40.97 | $40.97 | $40.55 | $40.75 | $39.14 | 15,038 |
2017-01-31 | $40.63 | $40.82 | $40.35 | $40.80 | $39.19 | 39,150 |
2017-01-30 | $41.41 | $41.41 | $40.43 | $40.66 | $39.05 | 37,142 |
2017-01-27 | $41.26 | $41.34 | $41.09 | $41.16 | $39.53 | 18,910 |
2017-01-26 | $41.61 | $41.61 | $41.10 | $41.16 | $39.53 | 29,101 |
2017-01-25 | $40.93 | $41.49 | $40.82 | $41.47 | $39.83 | 42,850 |
2017-01-24 | $40.00 | $40.62 | $40.00 | $40.59 | $38.98 | 50,135 |
2017-01-23 | $39.87 | $39.95 | $39.66 | $39.82 | $38.24 | 24,576 |
2017-01-20 | $40.00 | $40.13 | $39.84 | $39.90 | $38.32 | 14,212 |
2017-01-19 | $40.03 | $40.15 | $39.70 | $39.89 | $38.31 | 73,555 |
2017-01-18 | $39.90 | $40.06 | $39.88 | $39.93 | $38.35 | 55,830 |
2017-01-17 | $40.07 | $40.07 | $39.76 | $39.79 | $38.22 | 30,925 |
2017-01-13 | $39.90 | $40.33 | $39.90 | $40.18 | $38.59 | 38,921 |
2017-01-12 | $40.21 | $40.21 | $39.53 | $39.96 | $38.38 | 18,098 |
2017-01-11 | $39.87 | $40.21 | $39.87 | $40.21 | $38.62 | 20,332 |
2017-01-10 | $39.68 | $39.95 | $39.60 | $39.86 | $38.28 | 61,031 |
2017-01-09 | $40.10 | $40.10 | $39.54 | $39.58 | $38.01 | 27,598 |
2017-01-06 | $40.30 | $40.30 | $40.07 | $40.08 | $38.49 | 40,610 |
2017-01-05 | $40.67 | $40.67 | $40.08 | $40.17 | $38.58 | 87,153 |
2017-01-04 | $40.16 | $40.55 | $40.16 | $40.53 | $38.93 | 52,458 |
2017-01-03 | $39.90 | $40.18 | $39.74 | $40.01 | $38.43 | 126,696 |
2016-12-30 | $39.84 | $39.90 | $39.57 | $39.57 | $38.00 | 27,666 |
2016-12-29 | $39.91 | $39.98 | $39.73 | $39.84 | $38.26 | 30,607 |
2016-12-28 | $40.13 | $40.18 | $39.76 | $39.80 | $38.23 | 32,403 |
2016-12-27 | $40.18 | $40.38 | $40.12 | $40.33 | $38.73 | 24,623 |
2016-12-23 | $39.98 | $40.10 | $39.98 | $40.10 | $38.51 | 15,020 |
2016-12-22 | $40.06 | $40.09 | $39.88 | $39.94 | $38.36 | 24,571 |
2016-12-21 | $40.43 | $40.43 | $40.11 | $40.11 | $38.52 | 27,144 |
2016-12-20 | $40.36 | $40.46 | $40.29 | $40.42 | $38.77 | 41,217 |
2016-12-19 | $40.25 | $41.10 | $40.09 | $40.34 | $38.70 | 23,422 |
2016-12-16 | $40.43 | $40.51 | $40.13 | $40.20 | $38.57 | 66,096 |
2016-12-15 | $40.15 | $40.50 | $39.85 | $40.27 | $38.63 | 142,511 |
2016-12-14 | $40.76 | $41.01 | $40.07 | $40.08 | $38.45 | 26,860 |
2016-12-13 | $41.26 | $41.60 | $40.75 | $40.80 | $39.14 | 39,477 |
2016-12-12 | $41.17 | $41.33 | $41.05 | $41.17 | $39.50 | 33,649 |
2016-12-09 | $41.27 | $41.27 | $41.01 | $41.17 | $39.50 | 31,709 |
2016-12-08 | $40.97 | $41.24 | $40.75 | $41.12 | $39.45 | 32,895 |
2016-12-07 | $40.47 | $40.86 | $40.47 | $40.83 | $39.17 | 18,559 |
2016-12-06 | $40.23 | $40.49 | $40.16 | $40.41 | $38.77 | 19,725 |
2016-12-05 | $40.20 | $40.29 | $40.12 | $40.22 | $38.58 | 43,581 |
2016-12-02 | $40.14 | $40.16 | $39.94 | $40.02 | $38.39 | 131,357 |
2016-12-01 | $40.16 | $40.21 | $39.85 | $39.92 | $38.30 | 24,264 |
2016-11-30 | $40.30 | $40.48 | $40.00 | $40.00 | $38.37 | 35,465 |
2016-11-29 | $40.38 | $40.45 | $40.19 | $40.21 | $38.58 | 38,585 |
2016-11-28 | $40.65 | $40.75 | $40.43 | $40.46 | $38.81 | 33,447 |
2016-11-25 | $40.77 | $41.00 | $40.53 | $40.69 | $39.03 | 13,902 |
2016-11-23 | $40.96 | $40.96 | $40.37 | $40.44 | $38.80 | 36,958 |
2016-11-22 | $40.22 | $40.64 | $40.00 | $40.63 | $38.98 | 868,017 |
2016-11-21 | $39.83 | $39.94 | $39.70 | $39.90 | $38.28 | 127,849 |
2016-11-18 | $39.96 | $39.96 | $39.56 | $39.59 | $37.98 | 92,159 |
2016-11-17 | $39.60 | $39.81 | $39.59 | $39.61 | $38.00 | 89,997 |
2016-11-16 | $39.21 | $39.57 | $39.20 | $39.52 | $37.91 | 80,155 |
2016-11-15 | $39.14 | $39.42 | $38.92 | $39.42 | $37.82 | 30,089 |
2016-11-14 | $38.76 | $39.07 | $38.76 | $39.07 | $37.48 | 23,998 |
2016-11-11 | $38.06 | $38.78 | $38.06 | $38.68 | $37.11 | 16,347 |
2016-11-10 | $37.93 | $38.33 | $37.59 | $38.24 | $36.68 | 36,538 |
2016-11-09 | $36.60 | $37.71 | $36.57 | $37.54 | $36.01 | 25,291 |
2016-11-08 | $36.32 | $36.97 | $36.32 | $36.56 | $35.07 | 33,070 |
2016-11-07 | $36.30 | $36.38 | $36.17 | $36.29 | $34.81 | 13,720 |
2016-11-04 | $35.74 | $35.96 | $35.68 | $35.72 | $34.27 | 5,012 |
2016-11-03 | $35.67 | $35.89 | $35.54 | $35.61 | $34.16 | 11,581 |
2016-11-02 | $36.00 | $36.06 | $35.77 | $35.77 | $34.32 | 6,433 |
2016-11-01 | $36.50 | $36.50 | $35.89 | $36.00 | $34.54 | 14,095 |
2016-10-31 | $36.26 | $36.56 | $36.26 | $36.54 | $35.05 | 7,549 |
2016-10-28 | $36.24 | $36.57 | $36.17 | $36.28 | $34.80 | 17,247 |
2016-10-27 | $36.43 | $36.43 | $36.21 | $36.30 | $34.82 | 14,728 |
2016-10-26 | $36.36 | $36.57 | $36.25 | $36.39 | $34.91 | 16,205 |
2016-10-25 | $36.70 | $36.78 | $36.41 | $36.50 | $35.02 | 15,705 |
2016-10-24 | $36.84 | $37.07 | $36.74 | $36.80 | $35.30 | 12,871 |
2016-10-21 | $36.29 | $36.59 | $36.18 | $36.59 | $35.10 | 17,317 |
2016-10-20 | $36.50 | $36.62 | $36.37 | $36.58 | $35.09 | 10,339 |
2016-10-19 | $36.42 | $36.79 | $36.34 | $36.68 | $35.18 | 14,930 |
2016-10-18 | $36.61 | $36.61 | $36.32 | $36.49 | $35.01 | 26,511 |
2016-10-17 | $36.26 | $36.45 | $36.26 | $36.33 | $34.85 | 7,161 |
2016-10-14 | $36.59 | $36.65 | $36.32 | $36.32 | $34.84 | 16,286 |
2016-10-13 | $36.75 | $36.75 | $36.23 | $36.40 | $34.92 | 19,496 |
2016-10-12 | $36.63 | $36.63 | $36.36 | $36.49 | $35.01 | 27,537 |
2016-10-11 | $36.90 | $36.90 | $36.12 | $36.29 | $34.81 | 36,281 |
2016-10-10 | $37.23 | $37.35 | $36.98 | $37.03 | $35.52 | 14,694 |
2016-10-07 | $37.53 | $37.53 | $36.79 | $36.92 | $35.42 | 12,652 |
2016-10-06 | $37.34 | $37.41 | $37.11 | $37.37 | $35.85 | 20,447 |
2016-10-05 | $37.47 | $37.49 | $37.33 | $37.38 | $35.86 | 62,507 |
2016-10-04 | $37.64 | $37.75 | $37.06 | $37.15 | $35.64 | 64,541 |
2016-10-03 | $37.68 | $37.69 | $37.44 | $37.58 | $36.05 | 55,122 |
2016-09-30 | $37.48 | $37.80 | $37.47 | $37.80 | $36.26 | 15,874 |
2016-09-29 | $37.75 | $37.75 | $37.31 | $37.38 | $35.86 | 10,684 |
2016-09-28 | $37.35 | $37.72 | $37.22 | $37.72 | $36.19 | 8,004 |
2016-09-27 | $36.99 | $37.31 | $36.99 | $37.25 | $35.74 | 9,022 |
2016-09-26 | $37.30 | $37.30 | $37.07 | $37.07 | $35.56 | 17,289 |
2016-09-23 | $37.93 | $37.93 | $37.30 | $37.31 | $35.79 | 11,210 |
2016-09-22 | $37.56 | $37.92 | $37.56 | $37.92 | $36.38 | 22,385 |
2016-09-21 | $36.91 | $37.27 | $36.81 | $37.27 | $35.75 | 10,968 |
2016-09-20 | $37.03 | $37.03 | $36.69 | $36.78 | $35.24 | 19,670 |
2016-09-19 | $36.34 | $36.89 | $36.34 | $36.72 | $35.18 | 13,252 |
2016-09-16 | $36.35 | $36.35 | $36.05 | $36.29 | $34.76 | 13,737 |
2016-09-15 | $36.04 | $36.38 | $36.04 | $36.36 | $34.83 | 16,564 |
2016-09-14 | $36.11 | $36.12 | $35.89 | $35.95 | $34.44 | 9,294 |
2016-09-13 | $36.40 | $36.52 | $35.92 | $35.98 | $34.47 | 28,356 |
2016-09-12 | $36.21 | $36.77 | $36.18 | $36.73 | $35.19 | 28,390 |
2016-09-09 | $37.80 | $37.80 | $36.28 | $36.32 | $34.80 | 40,068 |
2016-09-08 | $37.80 | $37.86 | $37.68 | $37.75 | $36.17 | 15,865 |
2016-09-07 | $37.50 | $37.79 | $37.50 | $37.79 | $36.20 | 14,603 |
2016-09-06 | $37.74 | $37.77 | $37.53 | $37.62 | $36.04 | 15,691 |
2016-09-02 | $37.41 | $37.67 | $37.41 | $37.67 | $36.09 | 9,236 |
2016-09-01 | $37.38 | $37.38 | $36.90 | $37.20 | $35.64 | 11,950 |
2016-08-31 | $37.53 | $37.53 | $37.10 | $37.22 | $35.66 | 8,096 |
2016-08-30 | $37.59 | $37.71 | $37.38 | $37.43 | $35.86 | 29,025 |
2016-08-29 | $37.49 | $37.76 | $37.48 | $37.57 | $35.99 | 34,669 |
2016-08-26 | $37.53 | $37.78 | $37.20 | $37.37 | $35.80 | 11,148 |
2016-08-25 | $37.36 | $37.52 | $37.35 | $37.37 | $35.80 | 26,111 |
2016-08-24 | $37.77 | $37.77 | $37.34 | $37.35 | $35.78 | 15,978 |
2016-08-23 | $37.56 | $37.81 | $37.56 | $37.67 | $36.09 | 19,125 |
2016-08-22 | $37.65 | $37.65 | $37.31 | $37.50 | $35.93 | 15,333 |
2016-08-19 | $37.57 | $37.57 | $37.10 | $37.51 | $35.93 | 18,910 |
2016-08-18 | $37.30 | $37.37 | $37.18 | $37.37 | $35.80 | 19,165 |
2016-08-17 | $37.38 | $37.38 | $37.01 | $37.19 | $35.63 | 12,233 |
2016-08-16 | $37.55 | $37.55 | $37.18 | $37.18 | $35.62 | 49,588 |
2016-08-15 | $37.49 | $37.63 | $37.46 | $37.55 | $35.97 | 8,748 |
2016-08-12 | $37.47 | $37.60 | $37.15 | $37.28 | $35.72 | 13,378 |
2016-08-11 | $37.09 | $37.43 | $37.09 | $37.35 | $35.78 | 17,456 |
2016-08-10 | $37.15 | $37.15 | $36.85 | $37.04 | $35.49 | 15,761 |
2016-08-09 | $37.05 | $37.10 | $36.92 | $37.03 | $35.48 | 7,620 |
2016-08-08 | $36.99 | $37.11 | $36.91 | $36.91 | $35.36 | 11,082 |
2016-08-05 | $36.84 | $37.00 | $36.80 | $36.89 | $35.34 | 30,923 |
2016-08-04 | $36.59 | $36.74 | $36.53 | $36.61 | $35.07 | 17,296 |
2016-08-03 | $36.38 | $36.48 | $36.22 | $36.42 | $34.89 | 13,943 |
2016-08-02 | $36.62 | $36.67 | $36.28 | $36.34 | $34.82 | 8,029 |
2016-08-01 | $36.94 | $36.94 | $36.51 | $36.51 | $34.98 | 7,212 |
2016-07-29 | $36.51 | $36.82 | $36.46 | $36.73 | $35.19 | 17,357 |
2016-07-28 | $36.58 | $36.73 | $36.58 | $36.67 | $35.13 | 8,042 |
2016-07-27 | $36.75 | $36.78 | $36.49 | $36.62 | $35.08 | 9,592 |
2016-07-26 | $36.36 | $36.74 | $36.36 | $36.72 | $35.18 | 19,376 |
2016-07-25 | $36.64 | $36.64 | $36.16 | $36.32 | $34.79 | 11,171 |
2016-07-22 | $36.57 | $36.61 | $36.25 | $36.55 | $35.02 | 13,400 |
2016-07-21 | $36.56 | $36.59 | $36.25 | $36.38 | $34.85 | 71,253 |
2016-07-20 | $36.50 | $36.68 | $36.33 | $36.62 | $35.08 | 13,391 |
2016-07-19 | $36.52 | $36.52 | $36.29 | $36.41 | $34.88 | 19,753 |
2016-07-18 | $36.62 | $36.68 | $36.47 | $36.55 | $35.02 | 21,621 |
2016-07-15 | $36.54 | $36.69 | $36.49 | $36.56 | $35.03 | 7,979 |
2016-07-14 | $36.59 | $36.68 | $36.49 | $36.49 | $34.95 | 7,756 |
2016-07-13 | $36.56 | $36.56 | $36.34 | $36.42 | $34.89 | 8,174 |
2016-07-12 | $36.26 | $36.55 | $36.25 | $36.44 | $34.91 | 14,785 |
2016-07-11 | $35.98 | $36.18 | $35.98 | $36.10 | $34.59 | 8,002 |
2016-07-08 | $35.38 | $35.88 | $35.31 | $35.83 | $34.33 | 20,195 |
2016-07-07 | $35.21 | $35.28 | $34.90 | $35.04 | $33.57 | 17,018 |
2016-07-06 | $34.85 | $35.12 | $34.76 | $35.12 | $33.65 | 10,126 |
2016-07-05 | $35.12 | $35.12 | $34.79 | $34.98 | $33.51 | 9,577 |
2016-07-01 | $35.29 | $35.50 | $35.12 | $35.28 | $33.80 | 153,046 |
2016-06-30 | $34.63 | $35.18 | $34.55 | $35.16 | $33.69 | 13,642 |
2016-06-29 | $34.25 | $34.58 | $34.25 | $34.47 | $33.02 | 8,823 |
2016-06-28 | $33.96 | $34.05 | $33.75 | $33.92 | $32.50 | 15,965 |
2016-06-27 | $34.30 | $34.30 | $33.25 | $33.54 | $32.13 | 53,121 |
2016-06-24 | $34.89 | $34.89 | $34.12 | $34.29 | $32.85 | 120,016 |
2016-06-23 | $35.60 | $35.66 | $35.44 | $35.65 | $34.15 | 69,080 |
2016-06-22 | $35.44 | $35.44 | $35.08 | $35.08 | $33.61 | 9,086 |
2016-06-21 | $35.47 | $35.47 | $35.22 | $35.32 | $33.77 | 28,901 |
2016-06-20 | $35.51 | $35.68 | $35.44 | $35.47 | $33.92 | 18,994 |
2016-06-17 | $35.17 | $35.17 | $34.84 | $34.98 | $33.45 | 13,059 |
2016-06-16 | $34.73 | $35.03 | $34.49 | $35.02 | $33.49 | 22,582 |
2016-06-15 | $35.20 | $35.20 | $34.93 | $34.98 | $33.45 | 9,270 |
2016-06-14 | $35.51 | $35.51 | $34.94 | $35.15 | $33.61 | 38,507 |
2016-06-13 | $35.74 | $35.75 | $35.25 | $35.25 | $33.71 | 11,168 |
2016-06-10 | $36.12 | $36.12 | $35.76 | $35.85 | $34.28 | 70,403 |
2016-06-09 | $36.34 | $36.40 | $36.18 | $36.40 | $34.81 | 28,534 |
2016-06-08 | $36.13 | $36.50 | $36.00 | $36.44 | $34.85 | 289,392 |
2016-06-07 | $35.72 | $36.06 | $35.72 | $36.01 | $34.43 | 324,620 |
2016-06-06 | $35.97 | $35.97 | $35.54 | $35.83 | $34.26 | 82,435 |
2016-06-03 | $35.40 | $35.52 | $35.30 | $35.52 | $33.97 | 8,481 |
2016-06-02 | $35.37 | $35.37 | $35.18 | $35.31 | $33.76 | 14,039 |
2016-06-01 | $35.03 | $35.38 | $34.82 | $35.35 | $33.80 | 21,500 |
2016-05-31 | $34.98 | $35.14 | $34.92 | $35.11 | $33.57 | 16,813 |
2016-05-27 | $35.05 | $35.05 | $34.75 | $34.88 | $33.36 | 24,228 |
2016-05-26 | $34.92 | $34.99 | $34.83 | $34.90 | $33.37 | 13,635 |
2016-05-25 | $34.70 | $34.95 | $34.70 | $34.79 | $33.27 | 9,233 |
2016-05-24 | $34.37 | $34.62 | $34.14 | $34.55 | $33.04 | 16,092 |
2016-05-23 | $34.37 | $34.38 | $34.14 | $34.36 | $32.86 | 7,463 |
2016-05-20 | $34.18 | $34.46 | $34.18 | $34.24 | $32.74 | 8,831 |
2016-05-19 | $34.06 | $34.10 | $33.72 | $34.03 | $32.54 | 14,878 |
2016-05-18 | $34.27 | $34.55 | $33.97 | $34.23 | $32.73 | 12,137 |
2016-05-17 | $34.95 | $34.95 | $34.29 | $34.42 | $32.91 | 35,012 |
2016-05-16 | $34.73 | $35.09 | $34.70 | $34.96 | $33.43 | 23,183 |
2016-05-13 | $34.77 | $34.88 | $34.42 | $34.53 | $33.01 | 12,454 |
2016-05-12 | $35.09 | $35.12 | $34.70 | $34.82 | $33.30 | 104,893 |
2016-05-11 | $34.86 | $35.16 | $34.82 | $34.92 | $33.39 | 13,018 |
2016-05-10 | $34.58 | $34.94 | $34.58 | $34.93 | $33.40 | 13,321 |
2016-05-09 | $34.76 | $34.76 | $34.26 | $34.41 | $32.90 | 24,364 |
2016-05-06 | $34.24 | $34.79 | $34.24 | $34.76 | $33.24 | 12,779 |
2016-05-05 | $34.99 | $34.99 | $34.32 | $34.32 | $32.82 | 23,967 |
2016-05-04 | $34.71 | $35.00 | $34.71 | $34.81 | $33.29 | 19,363 |
2016-05-03 | $35.50 | $35.50 | $34.70 | $34.90 | $33.37 | 18,203 |
2016-05-02 | $35.45 | $35.74 | $35.05 | $35.55 | $33.99 | 31,414 |
2016-04-29 | $35.19 | $35.32 | $34.93 | $35.24 | $33.70 | 17,930 |
2016-04-28 | $35.66 | $35.66 | $35.16 | $35.16 | $33.62 | 59,652 |
2016-04-27 | $35.54 | $35.68 | $35.39 | $35.63 | $34.07 | 29,433 |
2016-04-26 | $34.83 | $35.49 | $34.78 | $35.41 | $33.86 | 542,777 |
2016-04-25 | $34.95 | $34.95 | $34.65 | $34.68 | $33.16 | 54,220 |
2016-04-22 | $34.81 | $35.04 | $34.81 | $34.95 | $33.42 | 12,942 |
2016-04-21 | $34.77 | $35.10 | $34.70 | $34.81 | $33.29 | 20,534 |
2016-04-20 | $34.82 | $35.11 | $34.67 | $34.86 | $33.33 | 16,676 |
2016-04-19 | $34.53 | $34.79 | $34.53 | $34.71 | $33.19 | 12,228 |
2016-04-18 | $33.72 | $34.28 | $33.72 | $34.25 | $32.75 | 40,965 |
2016-04-15 | $33.74 | $34.00 | $33.65 | $33.94 | $32.45 | 24,926 |
2016-04-14 | $33.50 | $33.77 | $33.50 | $33.67 | $32.20 | 22,571 |
2016-04-13 | $33.32 | $33.60 | $33.24 | $33.55 | $32.09 | 13,317 |
2016-04-12 | $32.91 | $33.21 | $32.82 | $33.15 | $31.70 | 10,179 |
2016-04-11 | $32.81 | $33.12 | $32.81 | $32.88 | $31.44 | 10,403 |
2016-04-08 | $32.55 | $32.82 | $32.55 | $32.67 | $31.24 | 4,657 |
2016-04-07 | $32.39 | $32.40 | $32.14 | $32.24 | $30.83 | 7,093 |
2016-04-06 | $32.48 | $32.50 | $32.06 | $32.50 | $31.08 | 16,591 |
2016-04-05 | $32.79 | $32.79 | $32.46 | $32.47 | $31.05 | 16,738 |
2016-04-04 | $33.10 | $33.10 | $32.71 | $32.74 | $31.31 | 29,001 |
2016-04-01 | $32.87 | $33.26 | $32.69 | $33.26 | $31.80 | 13,078 |
2016-03-31 | $33.16 | $33.18 | $33.03 | $33.10 | $31.65 | 10,061 |
2016-03-30 | $33.32 | $33.32 | $33.09 | $33.18 | $31.73 | 26,307 |
2016-03-29 | $32.39 | $33.17 | $32.39 | $33.07 | $31.62 | 12,445 |
2016-03-28 | $32.51 | $32.56 | $32.32 | $32.45 | $31.03 | 12,342 |
2016-03-24 | $32.11 | $32.40 | $32.01 | $32.36 | $30.94 | 19,327 |
2016-03-23 | $32.70 | $32.70 | $32.25 | $32.28 | $30.87 | 12,604 |
2016-03-22 | $32.74 | $32.99 | $32.74 | $32.84 | $31.36 | 33,015 |
2016-03-21 | $32.94 | $33.07 | $32.85 | $32.96 | $31.48 | 16,880 |
2016-03-18 | $32.93 | $33.06 | $32.92 | $32.94 | $31.46 | 19,895 |
2016-03-17 | $32.09 | $32.91 | $32.09 | $32.85 | $31.37 | 13,479 |
2016-03-16 | $31.49 | $32.03 | $31.49 | $32.01 | $30.58 | 13,266 |
2016-03-15 | $31.82 | $31.82 | $31.51 | $31.56 | $30.14 | 7,631 |
2016-03-14 | $31.99 | $32.07 | $31.88 | $31.93 | $30.50 | 8,768 |
2016-03-11 | $32.03 | $32.08 | $31.89 | $32.08 | $30.64 | 18,383 |
2016-03-10 | $31.95 | $32.12 | $31.50 | $31.73 | $30.30 | 24,894 |
2016-03-09 | $31.84 | $31.98 | $31.73 | $31.93 | $30.50 | 21,343 |
2016-03-08 | $31.94 | $31.94 | $31.62 | $31.65 | $30.23 | 10,433 |
2016-03-07 | $31.60 | $32.10 | $31.60 | $32.10 | $30.66 | 15,752 |
2016-03-04 | $31.68 | $31.90 | $31.50 | $31.63 | $30.21 | 25,540 |
2016-03-03 | $31.31 | $31.50 | $31.31 | $31.48 | $30.07 | 22,537 |
2016-03-02 | $30.98 | $31.23 | $30.95 | $31.23 | $29.83 | 5,026 |
2016-03-01 | $30.35 | $31.03 | $30.35 | $31.03 | $29.64 | 8,015 |
2016-02-29 | $30.48 | $30.78 | $30.34 | $30.41 | $29.04 | 13,121 |
2016-02-26 | $30.45 | $30.49 | $30.25 | $30.34 | $28.98 | 6,711 |
2016-02-25 | $30.24 | $30.37 | $30.01 | $30.37 | $29.01 | 10,918 |
2016-02-24 | $29.65 | $30.19 | $29.65 | $30.17 | $28.81 | 6,953 |
2016-02-23 | $30.27 | $30.39 | $30.01 | $30.05 | $28.70 | 12,867 |
2016-02-22 | $30.27 | $30.48 | $30.27 | $30.38 | $29.01 | 7,131 |
2016-02-19 | $29.98 | $30.13 | $29.91 | $30.09 | $28.74 | 7,725 |
2016-02-18 | $30.13 | $30.18 | $30.00 | $30.10 | $28.75 | 21,281 |
2016-02-17 | $29.72 | $30.23 | $29.72 | $30.04 | $28.69 | 26,473 |
2016-02-16 | $29.21 | $29.66 | $29.12 | $29.66 | $28.33 | 16,343 |
2016-02-12 | $28.72 | $29.09 | $28.70 | $29.06 | $27.75 | 14,751 |
2016-02-11 | $28.48 | $28.62 | $28.34 | $28.48 | $27.20 | 6,946 |
2016-02-10 | $28.96 | $29.13 | $28.82 | $28.82 | $27.52 | 6,602 |
2016-02-09 | $28.84 | $29.05 | $28.69 | $28.90 | $27.61 | 8,333 |
2016-02-08 | $28.68 | $28.96 | $28.57 | $28.96 | $27.66 | 6,728 |
2016-02-05 | $29.17 | $29.17 | $28.86 | $29.03 | $27.73 | 6,660 |
2016-02-04 | $28.88 | $29.59 | $28.88 | $29.25 | $27.94 | 10,737 |
2016-02-03 | $28.51 | $28.85 | $28.19 | $28.80 | $27.51 | 8,999 |
2016-02-02 | $28.62 | $28.62 | $28.25 | $28.37 | $27.09 | 10,360 |
2016-02-01 | $28.96 | $29.04 | $28.81 | $28.96 | $27.66 | 6,087 |
2016-01-29 | $28.21 | $28.95 | $28.21 | $28.95 | $27.65 | 18,837 |
2016-01-28 | $28.24 | $28.24 | $27.97 | $28.13 | $26.87 | 18,344 |
2016-01-27 | $27.94 | $28.30 | $27.78 | $27.88 | $26.63 | 12,301 |
2016-01-26 | $27.52 | $28.00 | $27.52 | $27.97 | $26.71 | 4,523 |
2016-01-25 | $27.77 | $27.84 | $27.35 | $27.35 | $26.12 | 6,238 |
2016-01-22 | $27.87 | $27.91 | $27.56 | $27.87 | $26.61 | 27,702 |
2016-01-21 | $27.38 | $27.62 | $27.21 | $27.25 | $26.03 | 15,728 |
2016-01-20 | $27.06 | $27.59 | $26.47 | $27.42 | $26.19 | 31,630 |
2016-01-19 | $27.69 | $27.69 | $27.15 | $27.42 | $26.19 | 12,754 |
2016-01-15 | $27.37 | $27.46 | $27.00 | $27.41 | $26.18 | 13,258 |
2016-01-14 | $27.53 | $28.05 | $27.39 | $27.98 | $26.72 | 7,797 |
2016-01-13 | $28.02 | $28.03 | $27.41 | $27.41 | $26.17 | 9,985 |
2016-01-12 | $28.05 | $28.15 | $27.56 | $27.90 | $26.65 | 4,745 |
2016-01-11 | $28.02 | $28.23 | $27.70 | $27.86 | $26.61 | 10,265 |
2016-01-08 | $28.57 | $28.57 | $28.00 | $28.00 | $26.74 | 21,038 |
2016-01-07 | $28.77 | $28.85 | $28.36 | $28.38 | $27.10 | 9,510 |
2016-01-06 | $29.40 | $29.40 | $29.15 | $29.24 | $27.92 | 6,105 |
2016-01-05 | $29.50 | $29.68 | $29.35 | $29.59 | $28.26 | 6,368 |
2016-01-04 | $29.83 | $29.83 | $29.37 | $29.63 | $28.30 | 10,768 |
2015-12-31 | $30.39 | $30.39 | $30.11 | $30.11 | $28.76 | 7,884 |
2015-12-30 | $30.74 | $30.74 | $30.51 | $30.53 | $29.15 | 9,973 |
2015-12-29 | $30.62 | $30.82 | $30.55 | $30.72 | $29.34 | 7,879 |
2015-12-28 | $30.54 | $30.54 | $30.30 | $30.39 | $29.03 | 9,343 |
2015-12-24 | $30.53 | $30.57 | $30.53 | $30.57 | $29.20 | 1,269 |
2015-12-23 | $29.88 | $30.51 | $29.88 | $30.48 | $29.11 | 17,135 |
2015-12-22 | $29.51 | $29.83 | $29.43 | $29.78 | $28.39 | 17,596 |
2015-12-21 | $29.40 | $29.47 | $29.33 | $29.37 | $28.00 | 8,936 |
2015-12-18 | $29.76 | $29.76 | $29.47 | $29.47 | $28.09 | 4,105 |
2015-12-17 | $30.00 | $30.01 | $29.82 | $29.83 | $28.43 | 4,218 |
2015-12-16 | $29.85 | $30.21 | $29.82 | $30.15 | $28.73 | 11,002 |
2015-12-15 | $29.61 | $29.71 | $29.42 | $29.63 | $28.24 | 36,736 |
2015-12-14 | $29.41 | $29.60 | $29.26 | $29.37 | $28.00 | 19,045 |
2015-12-11 | $29.77 | $29.78 | $29.39 | $29.52 | $28.14 | 29,707 |
2015-12-10 | $30.10 | $30.19 | $30.00 | $30.05 | $28.64 | 5,882 |
2015-12-09 | $30.22 | $30.56 | $30.03 | $30.12 | $28.71 | 23,341 |
2015-12-08 | $30.27 | $30.38 | $30.15 | $30.21 | $28.80 | 8,733 |
2015-12-07 | $31.04 | $31.04 | $30.48 | $30.64 | $29.21 | 9,421 |
2015-12-04 | $30.74 | $31.11 | $30.74 | $31.06 | $29.61 | 69,955 |
2015-12-03 | $31.13 | $31.13 | $30.76 | $30.79 | $29.35 | 7,983 |
2015-12-02 | $31.11 | $31.28 | $30.93 | $30.99 | $29.54 | 13,786 |
2015-12-01 | $31.37 | $31.37 | $31.03 | $31.23 | $29.77 | 5,033 |
2015-11-30 | $31.28 | $31.45 | $31.23 | $31.28 | $29.82 | 8,120 |
2015-11-27 | $31.19 | $31.27 | $31.18 | $31.26 | $29.80 | 4,319 |
2015-11-25 | $31.04 | $31.12 | $31.03 | $31.05 | $29.60 | 7,574 |
2015-11-24 | $30.73 | $31.04 | $30.68 | $31.03 | $29.58 | 10,122 |
2015-11-23 | $30.85 | $31.04 | $30.83 | $30.91 | $29.46 | 9,713 |
2015-11-20 | $30.77 | $30.97 | $30.77 | $30.82 | $29.38 | 3,686 |
2015-11-19 | $30.61 | $30.72 | $30.53 | $30.72 | $29.28 | 11,327 |
2015-11-18 | $30.07 | $30.62 | $30.04 | $30.62 | $29.19 | 9,077 |
2015-11-17 | $30.03 | $30.29 | $29.97 | $30.00 | $28.60 | 18,070 |
2015-11-16 | $29.68 | $30.20 | $29.68 | $30.20 | $28.79 | 7,901 |
2015-11-13 | $29.89 | $30.18 | $29.81 | $29.81 | $28.41 | 5,907 |
2015-11-12 | $30.39 | $30.39 | $29.89 | $29.89 | $28.49 | 20,639 |
2015-11-11 | $30.76 | $30.76 | $30.57 | $30.57 | $29.14 | 14,642 |
2015-11-10 | $30.48 | $30.71 | $30.42 | $30.62 | $29.19 | 2,640 |
2015-11-09 | $30.97 | $30.97 | $30.49 | $30.59 | $29.16 | 10,536 |
2015-11-06 | $30.81 | $31.05 | $30.75 | $31.05 | $29.60 | 8,160 |
2015-11-05 | $30.90 | $31.14 | $30.90 | $31.06 | $29.61 | 7,832 |
2015-11-04 | $30.92 | $31.06 | $30.88 | $31.00 | $29.55 | 10,753 |
2015-11-03 | $30.72 | $30.92 | $30.59 | $30.82 | $29.38 | 5,604 |
2015-11-02 | $30.17 | $30.85 | $30.17 | $30.74 | $29.30 | 7,122 |
2015-10-30 | $29.99 | $30.28 | $29.99 | $30.20 | $28.79 | 14,025 |
2015-10-29 | $30.34 | $30.34 | $29.90 | $30.02 | $28.62 | 9,245 |
2015-10-28 | $29.82 | $30.42 | $29.81 | $30.42 | $29.00 | 5,822 |
2015-10-27 | $30.06 | $30.13 | $29.74 | $29.78 | $28.39 | 10,759 |
2015-10-26 | $30.39 | $30.48 | $30.13 | $30.22 | $28.81 | 8,657 |
2015-10-23 | $30.56 | $30.56 | $30.29 | $30.42 | $29.00 | 12,667 |
2015-10-22 | $29.69 | $30.43 | $29.69 | $30.41 | $28.99 | 17,969 |
2015-10-21 | $29.93 | $29.93 | $29.48 | $29.52 | $28.14 | 16,828 |
2015-10-20 | $29.81 | $30.03 | $29.55 | $29.85 | $28.45 | 101,251 |
2015-10-19 | $28.47 | $28.74 | $28.44 | $28.74 | $27.40 | 9,789 |
2015-10-16 | $28.83 | $28.83 | $28.46 | $28.57 | $27.23 | 8,173 |
2015-10-15 | $28.49 | $28.82 | $28.32 | $28.82 | $27.47 | 25,974 |
2015-10-14 | $28.68 | $28.78 | $28.45 | $28.46 | $27.13 | 25,818 |
2015-10-13 | $28.82 | $29.00 | $28.67 | $28.67 | $27.33 | 8,481 |
2015-10-12 | $29.08 | $29.08 | $28.94 | $28.94 | $27.59 | 16,416 |
2015-10-09 | $29.35 | $29.35 | $29.03 | $29.03 | $27.67 | 17,415 |
2015-10-08 | $28.67 | $29.28 | $28.67 | $29.28 | $27.91 | 5,895 |
2015-10-07 | $28.81 | $28.81 | $28.45 | $28.66 | $27.32 | 11,742 |
2015-10-06 | $28.43 | $28.51 | $28.35 | $28.36 | $27.03 | 14,164 |
2015-10-05 | $28.08 | $28.44 | $28.08 | $28.44 | $27.11 | 6,546 |
2015-10-02 | $27.19 | $27.97 | $27.19 | $27.97 | $26.66 | 13,575 |
2015-10-01 | $27.72 | $27.72 | $27.24 | $27.39 | $26.11 | 34,349 |
2015-09-30 | $27.41 | $27.60 | $27.32 | $27.59 | $26.30 | 11,713 |
2015-09-29 | $27.18 | $27.27 | $27.09 | $27.16 | $25.89 | 22,811 |
2015-09-28 | $27.56 | $27.56 | $27.15 | $27.15 | $25.88 | 11,300 |
2015-09-25 | $27.92 | $27.99 | $27.67 | $27.69 | $26.39 | 11,262 |
2015-09-24 | $27.51 | $27.76 | $27.32 | $27.75 | $26.45 | 12,774 |
2015-09-23 | $27.88 | $27.99 | $27.67 | $27.71 | $26.41 | 9,144 |
2015-09-22 | $28.07 | $28.15 | $27.89 | $28.04 | $26.68 | 8,039 |
2015-09-21 | $28.35 | $28.60 | $28.35 | $28.37 | $26.99 | 10,165 |
2015-09-18 | $28.43 | $28.58 | $28.30 | $28.34 | $26.96 | 16,070 |
2015-09-17 | $28.80 | $29.01 | $28.75 | $28.75 | $27.35 | 6,363 |
2015-09-16 | $28.50 | $28.93 | $28.46 | $28.88 | $27.47 | 14,774 |
2015-09-15 | $28.21 | $28.55 | $28.15 | $28.45 | $27.06 | 14,496 |
2015-09-14 | $28.03 | $28.17 | $28.03 | $28.14 | $26.77 | 39,382 |
2015-09-11 | $28.01 | $28.12 | $27.83 | $28.12 | $26.75 | 10,789 |
2015-09-10 | $28.18 | $28.27 | $28.06 | $28.08 | $26.71 | 10,581 |
2015-09-09 | $28.55 | $28.55 | $28.38 | $28.42 | $27.03 | 2,495 |
2015-09-08 | $28.10 | $28.40 | $28.10 | $28.35 | $26.97 | 113,246 |
2015-09-04 | $27.76 | $28.00 | $27.74 | $27.93 | $26.57 | 25,411 |
2015-09-03 | $28.23 | $28.48 | $28.18 | $28.23 | $26.85 | 18,429 |
2015-09-02 | $28.17 | $28.19 | $27.88 | $28.11 | $26.74 | 11,986 |
2015-09-01 | $28.35 | $28.40 | $27.86 | $27.94 | $26.58 | 23,687 |
2015-08-31 | $28.80 | $28.89 | $28.56 | $28.87 | $27.46 | 11,990 |
2015-08-28 | $28.69 | $28.90 | $28.65 | $28.90 | $27.49 | 21,694 |
First Trust Water ETF (FIW) News Headlines
Recent First Trust Water ETF (FIW) News
Similar Companies to First Trust Water ETF (FIW) 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 | -- | -- | -- |