First Trust Small Cap Core AlphaDEX Fund (FYX) Exchange: NASDAQ
Data as of Aug. 19, 2025
$103.68 ($0.35) 0.34%
First Trust Small Cap Core AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Small Cap Core AlphaDEX Fund.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $103.51 |
Previous Close | $103.68 |
High | $104.00 |
Low | $103.48 |
Adjusted Open | $103.51 |
Previous Adjusted Close | $103.68 |
Adjusted High | $104.00 |
Adjusted Low | $103.48 |
About First Trust Small Cap Core AlphaDEX Fund (FYX)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the 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 owned and is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to maintain Index integrity.The Index is designed to select stocks from the NASDAQ US 700 Small Cap Index (the "Base Index") that may generate positive alpha, or risk-adjusted returns, relative to traditional indices through the use of the AlphaDEX® selection methodology. Alpha is an indication of how much an investment outperforms or underperforms on a risk-adjusted basis relative to its benchmark. The Base Index is a comprehensive, rules-based index designed to measure stock market performance of small cap US companies, as determined by the Index Provider.Security selection for the Index will be conducted in the following manner:1.The selection universe for the Index begins with all stocks in the Base Index.2.The Index Provider then removes any stocks which do not trade on an eligible exchange; duplicate (multiple share classes) stocks; and stocks which do not meet the Index Provider's liquidity screens.3.The remaining stocks in the universe are then ranked on both growth and value factors. Each stock is classified as either a value stock or a growth stock, as determined by the Index Provider. A stock classified as a value stock will receive its value rank as its "selection score" and a stock classified as a growth stock will receive its growth rank as its "selection score." 4.The top 525 stocks based on the selection score determined in step 3 comprise the "selected stocks." The selected stocks are then split into quintiles based on their selection score, with higher scoring quintiles receiving a greater weight in the Index.The Index is reconstituted and rebalanced quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of October 31, 2019, the Index was composed of 525 securities with a market capitalization range of $0.296 million to $4.051 million. The securities of companies represented in the Index generally have market capitalizations that are consistent with the name of the Index. However, the Fund will not sell a security because the security has exceeded or fallen below the current market capitalization range of the Index. As of October 31, 2019, the Fund had significant investments in industrials companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Small Cap Core AlphaDEX Fund (FYX)
Historical Stock Data for First Trust Small Cap Core AlphaDEX Fund (FYX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-18 | $103.51 | $104.00 | $103.48 | $103.68 | $103.68 | 56,064 |
2025-08-15 | $104.26 | $104.26 | $103.01 | $103.33 | $103.33 | 15,997 |
2025-08-14 | $103.83 | $104.09 | $102.87 | $104.05 | $104.05 | 13,610 |
2025-08-13 | $103.62 | $105.28 | $103.36 | $105.28 | $105.28 | 8,551 |
2025-08-12 | $100.73 | $102.89 | $100.73 | $102.79 | $102.79 | 26,119 |
2025-08-11 | $99.90 | $100.29 | $99.45 | $99.68 | $99.68 | 24,831 |
2025-08-08 | $100.16 | $100.16 | $99.60 | $99.70 | $99.70 | 18,097 |
2025-08-07 | $100.32 | $100.32 | $99.04 | $99.43 | $99.43 | 16,994 |
2025-08-06 | $99.94 | $99.94 | $99.36 | $99.81 | $99.81 | 11,403 |
2025-08-05 | $99.32 | $99.53 | $98.49 | $99.53 | $99.53 | 12,489 |
2025-08-04 | $97.58 | $98.88 | $97.17 | $98.63 | $98.63 | 27,441 |
2025-08-01 | $97.10 | $97.10 | $95.31 | $96.35 | $96.35 | 15,157 |
2025-07-31 | $98.65 | $99.35 | $98.22 | $98.26 | $98.26 | 58,520 |
2025-07-30 | $100.46 | $100.81 | $98.65 | $99.09 | $99.09 | 18,625 |
2025-07-29 | $101.54 | $101.54 | $99.99 | $100.16 | $100.16 | 12,700 |
2025-07-28 | $101.83 | $101.83 | $100.77 | $100.96 | $100.96 | 5,388 |
2025-07-25 | $101.08 | $101.23 | $100.19 | $101.23 | $101.23 | 10,015 |
2025-07-24 | $101.80 | $101.91 | $100.80 | $100.94 | $100.94 | 14,147 |
2025-07-23 | $101.32 | $102.45 | $101.14 | $102.32 | $102.32 | 16,733 |
2025-07-22 | $99.53 | $100.91 | $99.42 | $100.67 | $100.67 | 13,527 |
2025-07-21 | $99.86 | $100.05 | $98.90 | $99.03 | $99.03 | 12,665 |
2025-07-18 | $100.40 | $100.40 | $99.11 | $99.26 | $99.26 | 12,858 |
2025-07-17 | $98.40 | $100.21 | $98.40 | $100.07 | $100.07 | 10,371 |
2025-07-16 | $98.43 | $98.87 | $97.88 | $98.72 | $98.72 | 15,291 |
2025-07-15 | $100.71 | $100.71 | $97.94 | $98.08 | $98.08 | 11,177 |
2025-07-14 | $99.78 | $100.33 | $99.43 | $100.33 | $100.33 | 11,887 |
2025-07-11 | $100.51 | $100.53 | $99.66 | $99.68 | $99.68 | 13,015 |
2025-07-10 | $100.58 | $101.76 | $100.15 | $101.23 | $101.23 | 14,224 |
2025-07-09 | $100.03 | $100.49 | $99.33 | $100.49 | $100.49 | 15,611 |
2025-07-08 | $99.62 | $100.32 | $99.61 | $99.61 | $99.61 | 103,219 |
2025-07-07 | $99.86 | $100.40 | $99.03 | $99.43 | $99.43 | 10,076 |
2025-07-03 | $100.07 | $100.73 | $100.07 | $100.71 | $100.71 | 6,900 |
2025-07-02 | $98.48 | $99.92 | $98.42 | $99.78 | $99.78 | 21,372 |
2025-07-01 | $96.72 | $99.66 | $96.72 | $98.42 | $98.42 | 65,559 |
2025-06-30 | $97.76 | $97.76 | $96.82 | $97.28 | $97.28 | 15,820 |
2025-06-27 | $97.37 | $97.55 | $96.56 | $96.86 | $96.86 | 13,636 |
2025-06-26 | $95.48 | $97.03 | $95.48 | $97.03 | $97.03 | 13,790 |
2025-06-25 | $96.16 | $96.16 | $95.06 | $95.34 | $95.26 | 45,224 |
2025-06-24 | $95.43 | $96.51 | $95.43 | $96.43 | $96.35 | 17,752 |
2025-06-23 | $93.46 | $95.14 | $92.93 | $95.14 | $95.06 | 18,675 |
2025-06-20 | $94.75 | $94.75 | $93.62 | $93.66 | $93.58 | 50,262 |
2025-06-18 | $93.45 | $94.58 | $93.43 | $93.62 | $93.54 | 17,002 |
2025-06-17 | $93.68 | $94.57 | $93.35 | $93.35 | $93.27 | 13,852 |
2025-06-16 | $94.39 | $95.00 | $94.27 | $94.39 | $94.31 | 17,306 |
2025-06-13 | $94.15 | $94.85 | $93.31 | $93.66 | $93.58 | 8,045 |
2025-06-12 | $95.05 | $95.61 | $95.00 | $95.58 | $95.50 | 22,613 |
2025-06-11 | $96.46 | $97.02 | $95.84 | $95.84 | $95.76 | 7,963 |
2025-06-10 | $95.75 | $96.52 | $95.75 | $96.20 | $96.12 | 19,348 |
2025-06-09 | $95.15 | $96.12 | $95.15 | $95.72 | $95.64 | 33,744 |
2025-06-06 | $94.49 | $95.00 | $94.24 | $95.00 | $94.92 | 14,895 |
2025-06-05 | $93.48 | $94.00 | $92.92 | $93.50 | $93.42 | 45,465 |
2025-06-04 | $93.39 | $93.95 | $93.14 | $93.14 | $93.06 | 27,055 |
2025-06-03 | $92.22 | $93.96 | $92.22 | $93.67 | $93.59 | 11,537 |
2025-06-02 | $92.29 | $92.32 | $91.11 | $92.16 | $92.08 | 23,532 |
2025-05-30 | $92.34 | $92.84 | $92.17 | $92.44 | $92.44 | 8,928 |
2025-05-29 | $93.30 | $93.30 | $92.40 | $93.04 | $93.04 | 15,644 |
2025-05-28 | $93.58 | $93.58 | $92.61 | $92.61 | $92.61 | 7,636 |
2025-05-27 | $92.83 | $93.86 | $92.03 | $93.74 | $93.74 | 11,581 |
2025-05-23 | $90.19 | $91.60 | $90.19 | $91.28 | $91.28 | 38,743 |
2025-05-22 | $91.12 | $91.89 | $90.80 | $91.32 | $91.32 | 17,293 |
2025-05-21 | $93.37 | $93.55 | $91.37 | $91.63 | $91.63 | 17,431 |
2025-05-20 | $94.16 | $94.67 | $94.12 | $94.32 | $94.32 | 19,239 |
2025-05-19 | $93.65 | $94.58 | $93.44 | $94.56 | $94.56 | 10,921 |
2025-05-16 | $94.53 | $95.10 | $94.04 | $94.96 | $94.96 | 18,843 |
2025-05-15 | $93.72 | $94.56 | $93.24 | $94.21 | $94.21 | 18,581 |
2025-05-14 | $94.02 | $94.24 | $93.49 | $93.75 | $93.75 | 8,103 |
2025-05-13 | $94.32 | $94.66 | $94.08 | $94.37 | $94.37 | 25,101 |
2025-05-12 | $94.29 | $94.88 | $93.34 | $93.87 | $93.87 | 24,835 |
2025-05-09 | $90.74 | $91.35 | $90.08 | $90.56 | $90.56 | 24,915 |
2025-05-08 | $89.19 | $91.33 | $89.17 | $90.78 | $90.78 | 249,073 |
2025-05-07 | $88.73 | $89.11 | $87.91 | $88.45 | $88.45 | 8,293 |
2025-05-06 | $88.14 | $88.75 | $87.48 | $88.31 | $88.31 | 17,175 |
2025-05-05 | $88.93 | $89.66 | $88.70 | $88.70 | $88.70 | 26,004 |
2025-05-02 | $88.44 | $89.64 | $88.29 | $89.37 | $89.37 | 14,136 |
2025-05-01 | $86.89 | $88.11 | $86.50 | $87.54 | $87.54 | 29,040 |
2025-04-30 | $86.40 | $86.87 | $85.05 | $86.74 | $86.74 | 16,283 |
2025-04-29 | $87.14 | $88.02 | $86.58 | $87.63 | $87.63 | 60,740 |
2025-04-28 | $87.21 | $87.84 | $86.24 | $87.30 | $87.30 | 24,576 |
2025-04-25 | $86.75 | $87.01 | $85.70 | $86.94 | $86.94 | 35,935 |
2025-04-24 | $85.44 | $87.17 | $85.28 | $87.12 | $87.12 | 103,985 |
2025-04-23 | $86.77 | $88.13 | $85.26 | $85.55 | $85.55 | 17,356 |
2025-04-22 | $83.64 | $84.78 | $83.00 | $84.50 | $84.50 | 21,648 |
2025-04-21 | $83.12 | $83.12 | $81.44 | $82.23 | $82.23 | 29,932 |
2025-04-17 | $83.51 | $84.48 | $82.98 | $83.95 | $83.95 | 21,468 |
2025-04-16 | $83.11 | $83.94 | $82.10 | $82.95 | $82.95 | 46,170 |
2025-04-15 | $83.53 | $84.62 | $83.10 | $83.62 | $83.62 | 29,509 |
2025-04-14 | $84.60 | $84.60 | $82.21 | $83.81 | $83.81 | 25,684 |
2025-04-11 | $81.68 | $83.03 | $80.32 | $82.44 | $82.44 | 118,289 |
2025-04-10 | $83.05 | $83.05 | $80.39 | $81.55 | $81.55 | 24,772 |
2025-04-09 | $78.33 | $86.92 | $77.80 | $85.49 | $85.49 | 54,958 |
2025-04-08 | $84.61 | $84.61 | $77.66 | $79.22 | $79.22 | 68,766 |
2025-04-07 | $78.83 | $84.99 | $77.88 | $80.96 | $80.96 | 162,850 |
2025-04-04 | $82.54 | $83.22 | $80.04 | $82.06 | $82.06 | 126,808 |
2025-04-03 | $87.98 | $88.27 | $85.53 | $85.81 | $85.81 | 41,471 |
2025-04-02 | $89.35 | $91.95 | $89.35 | $91.95 | $91.95 | 27,445 |
2025-04-01 | $90.31 | $90.98 | $89.33 | $90.70 | $90.70 | 12,491 |
2025-03-31 | $89.50 | $90.59 | $89.04 | $90.09 | $90.09 | 17,589 |
2025-03-28 | $92.16 | $92.32 | $90.06 | $90.76 | $90.76 | 11,388 |
2025-03-27 | $92.56 | $92.96 | $92.00 | $92.64 | $92.64 | 23,369 |
2025-03-26 | $93.89 | $94.07 | $92.54 | $92.88 | $92.88 | 14,993 |
2025-03-25 | $94.53 | $94.53 | $93.40 | $93.80 | $93.80 | 16,812 |
2025-03-24 | $93.47 | $94.30 | $93.25 | $94.30 | $94.30 | 14,760 |
2025-03-21 | $91.53 | $92.34 | $91.37 | $91.79 | $91.79 | 35,133 |
2025-03-20 | $92.48 | $93.49 | $92.34 | $92.86 | $92.86 | 16,854 |
2025-03-19 | $91.98 | $93.67 | $91.97 | $93.23 | $93.23 | 20,877 |
2025-03-18 | $92.01 | $92.01 | $91.21 | $91.81 | $91.81 | 26,614 |
2025-03-17 | $91.02 | $92.76 | $91.02 | $92.20 | $92.20 | 21,875 |
2025-03-14 | $90.34 | $91.39 | $90.15 | $91.39 | $91.39 | 21,011 |
2025-03-13 | $90.69 | $90.69 | $88.71 | $89.26 | $89.26 | 42,040 |
2025-03-12 | $91.72 | $91.72 | $89.77 | $90.41 | $90.41 | 33,455 |
2025-03-11 | $90.98 | $91.57 | $89.59 | $90.69 | $90.69 | 42,145 |
2025-03-10 | $92.42 | $92.47 | $89.99 | $90.76 | $90.76 | 30,709 |
2025-03-07 | $92.35 | $93.50 | $91.32 | $93.29 | $93.29 | 56,209 |
2025-03-06 | $92.62 | $93.61 | $92.00 | $92.71 | $92.71 | 21,668 |
2025-03-05 | $92.97 | $93.91 | $92.15 | $93.57 | $93.57 | 13,089 |
2025-03-04 | $92.78 | $94.02 | $91.48 | $92.70 | $92.70 | 25,451 |
2025-03-03 | $96.44 | $96.44 | $93.69 | $94.12 | $94.12 | 32,112 |
2025-02-28 | $95.04 | $96.40 | $94.98 | $96.40 | $96.40 | 13,908 |
2025-02-27 | $96.94 | $96.94 | $95.00 | $95.37 | $95.37 | 25,809 |
2025-02-26 | $97.14 | $97.72 | $96.14 | $96.35 | $96.35 | 21,750 |
2025-02-25 | $97.05 | $97.56 | $96.31 | $97.05 | $97.05 | 35,684 |
2025-02-24 | $98.02 | $98.05 | $96.89 | $97.08 | $97.08 | 31,220 |
2025-02-21 | $101.04 | $101.04 | $97.33 | $97.66 | $97.66 | 23,523 |
2025-02-20 | $101.13 | $101.13 | $99.42 | $100.26 | $100.26 | 60,330 |
2025-02-19 | $100.99 | $101.61 | $100.82 | $101.38 | $101.38 | 63,073 |
2025-02-18 | $102.15 | $102.35 | $101.34 | $101.80 | $101.80 | 45,353 |
2025-02-14 | $102.49 | $102.49 | $101.40 | $101.79 | $101.79 | 20,315 |
2025-02-13 | $101.30 | $101.63 | $100.58 | $101.46 | $101.46 | 100,535 |
2025-02-12 | $100.24 | $100.80 | $100.00 | $100.65 | $100.65 | 9,838 |
2025-02-11 | $101.10 | $101.88 | $101.10 | $101.50 | $101.50 | 16,796 |
2025-02-10 | $102.62 | $102.63 | $101.68 | $102.18 | $102.18 | 10,986 |
2025-02-07 | $103.58 | $103.58 | $101.50 | $102.13 | $102.13 | 12,673 |
2025-02-06 | $103.99 | $103.99 | $102.79 | $103.27 | $103.27 | 11,909 |
2025-02-05 | $102.58 | $103.37 | $102.47 | $103.09 | $103.09 | 13,502 |
2025-02-04 | $101.14 | $102.32 | $101.14 | $102.32 | $102.32 | 13,751 |
2025-02-03 | $100.43 | $102.02 | $100.14 | $101.15 | $101.15 | 11,364 |
2025-01-31 | $104.31 | $104.31 | $102.28 | $102.94 | $102.94 | 17,146 |
2025-01-30 | $104.34 | $104.57 | $103.60 | $104.04 | $104.04 | 13,543 |
2025-01-29 | $103.38 | $103.42 | $102.38 | $103.15 | $103.15 | 21,665 |
2025-01-28 | $103.10 | $103.65 | $102.65 | $103.04 | $103.04 | 11,887 |
2025-01-27 | $102.57 | $104.34 | $102.57 | $103.08 | $103.08 | 15,694 |
2025-01-24 | $103.76 | $104.31 | $103.40 | $104.04 | $104.04 | 14,255 |
2025-01-23 | $102.83 | $104.08 | $102.77 | $104.08 | $104.08 | 12,250 |
2025-01-22 | $104.74 | $104.74 | $103.42 | $103.66 | $103.66 | 19,761 |
2025-01-21 | $103.83 | $104.61 | $103.60 | $104.61 | $104.61 | 40,634 |
2025-01-17 | $103.50 | $103.50 | $102.30 | $102.98 | $102.98 | 13,619 |
2025-01-16 | $102.32 | $102.45 | $101.94 | $102.20 | $102.20 | 12,247 |
2025-01-15 | $102.88 | $102.88 | $101.61 | $102.39 | $102.39 | 17,670 |
2025-01-14 | $99.90 | $100.33 | $98.82 | $100.33 | $100.33 | 17,701 |
2025-01-13 | $97.34 | $98.78 | $97.34 | $98.78 | $98.78 | 17,402 |
2025-01-10 | $99.33 | $99.33 | $97.61 | $98.48 | $98.48 | 43,797 |
2025-01-08 | $100.33 | $100.59 | $99.06 | $100.59 | $100.59 | 47,547 |
2025-01-07 | $102.49 | $102.49 | $100.06 | $100.84 | $100.84 | 54,880 |
2025-01-06 | $102.81 | $103.08 | $101.50 | $101.69 | $101.69 | 58,550 |
2025-01-03 | $101.18 | $102.21 | $100.67 | $102.02 | $102.02 | 18,653 |
2025-01-02 | $102.08 | $102.08 | $100.14 | $100.88 | $100.88 | 23,060 |
2024-12-31 | $101.52 | $102.09 | $100.62 | $101.06 | $101.06 | 29,179 |
2024-12-30 | $100.70 | $101.26 | $99.71 | $100.85 | $100.85 | 31,428 |
2024-12-27 | $102.22 | $102.22 | $100.77 | $101.24 | $101.24 | 9,206 |
2024-12-26 | $101.41 | $103.15 | $101.41 | $103.11 | $103.11 | 13,130 |
2024-12-24 | $101.67 | $102.11 | $101.16 | $102.11 | $102.11 | 7,611 |
2024-12-23 | $101.78 | $101.78 | $100.57 | $101.40 | $101.40 | 16,145 |
2024-12-20 | $100.20 | $102.50 | $99.86 | $101.39 | $101.39 | 55,014 |
2024-12-19 | $102.22 | $102.36 | $100.21 | $100.83 | $100.83 | 21,191 |
2024-12-18 | $106.30 | $106.30 | $100.50 | $101.19 | $101.19 | 22,229 |
2024-12-17 | $106.70 | $106.70 | $105.46 | $105.80 | $105.80 | 21,105 |
2024-12-16 | $106.44 | $107.43 | $106.44 | $106.74 | $106.74 | 14,380 |
2024-12-13 | $107.37 | $107.37 | $106.13 | $106.72 | $106.72 | 16,343 |
2024-12-12 | $108.95 | $108.95 | $107.73 | $107.77 | $107.15 | 41,733 |
2024-12-11 | $109.19 | $109.42 | $108.34 | $108.59 | $107.96 | 17,552 |
2024-12-10 | $108.08 | $108.98 | $107.86 | $108.22 | $107.59 | 13,415 |
2024-12-09 | $109.93 | $109.93 | $108.38 | $108.47 | $107.84 | 12,966 |
2024-12-06 | $110.15 | $110.15 | $108.56 | $109.05 | $108.41 | 54,022 |
2024-12-05 | $110.11 | $110.12 | $108.81 | $109.04 | $108.41 | 19,219 |
2024-12-04 | $109.83 | $110.33 | $109.38 | $110.33 | $109.69 | 14,311 |
2024-12-03 | $110.54 | $110.54 | $109.43 | $109.71 | $109.07 | 20,272 |
2024-12-02 | $110.29 | $110.61 | $109.57 | $110.49 | $109.85 | 28,024 |
2024-11-29 | $110.81 | $110.81 | $109.97 | $109.97 | $109.33 | 9,941 |
2024-11-27 | $110.92 | $110.92 | $109.55 | $109.55 | $108.92 | 6,337 |
2024-11-26 | $110.30 | $110.36 | $109.54 | $109.54 | $108.91 | 29,985 |
2024-11-25 | $109.96 | $111.87 | $109.96 | $110.53 | $109.89 | 20,493 |
2024-11-22 | $107.38 | $109.07 | $107.38 | $108.79 | $108.16 | 48,366 |
2024-11-21 | $106.33 | $107.42 | $105.35 | $107.12 | $106.50 | 24,377 |
2024-11-20 | $104.74 | $105.21 | $104.21 | $105.02 | $104.41 | 12,822 |
2024-11-19 | $103.50 | $105.12 | $103.42 | $104.70 | $104.09 | 10,997 |
2024-11-18 | $104.78 | $105.14 | $103.89 | $104.32 | $103.72 | 13,804 |
2024-11-15 | $105.37 | $105.37 | $103.64 | $104.21 | $103.61 | 16,733 |
2024-11-14 | $106.89 | $106.89 | $105.01 | $105.20 | $104.59 | 18,236 |
2024-11-13 | $108.46 | $108.56 | $106.45 | $106.48 | $105.86 | 26,270 |
2024-11-12 | $108.94 | $109.17 | $107.33 | $107.58 | $106.96 | 40,952 |
2024-11-11 | $108.46 | $109.43 | $108.46 | $109.09 | $108.46 | 18,780 |
2024-11-08 | $106.84 | $107.40 | $106.51 | $107.14 | $106.52 | 14,320 |
2024-11-07 | $107.36 | $107.72 | $105.91 | $106.50 | $105.88 | 22,968 |
2024-11-06 | $104.51 | $107.43 | $104.51 | $107.11 | $106.49 | 36,243 |
2024-11-05 | $98.78 | $100.56 | $98.78 | $100.56 | $99.98 | 17,358 |
2024-11-04 | $98.34 | $99.22 | $98.34 | $98.46 | $97.89 | 8,093 |
2024-11-01 | $98.46 | $99.03 | $97.96 | $98.16 | $97.59 | 19,817 |
2024-10-31 | $99.24 | $99.24 | $98.02 | $98.02 | $97.45 | 15,609 |
2024-10-30 | $99.21 | $100.72 | $99.21 | $99.60 | $99.02 | 9,780 |
2024-10-29 | $99.23 | $99.62 | $99.03 | $99.29 | $98.71 | 9,623 |
2024-10-28 | $98.76 | $100.11 | $98.76 | $99.96 | $99.38 | 9,665 |
2024-10-25 | $99.17 | $99.17 | $98.28 | $98.34 | $97.77 | 7,708 |
2024-10-24 | $98.85 | $99.00 | $97.90 | $98.76 | $98.19 | 29,393 |
2024-10-23 | $98.69 | $98.90 | $97.40 | $98.37 | $97.80 | 7,036 |
2024-10-22 | $99.08 | $99.14 | $98.59 | $98.99 | $98.41 | 8,672 |
2024-10-21 | $101.20 | $101.20 | $99.15 | $99.18 | $98.61 | 12,166 |
2024-10-18 | $101.81 | $101.81 | $100.92 | $101.23 | $100.64 | 13,443 |
2024-10-17 | $101.30 | $101.44 | $100.80 | $101.40 | $100.81 | 9,187 |
2024-10-16 | $100.72 | $101.58 | $100.72 | $101.40 | $100.82 | 12,015 |
2024-10-15 | $99.39 | $100.82 | $99.39 | $99.96 | $99.38 | 8,970 |
2024-10-14 | $99.17 | $99.72 | $98.32 | $99.56 | $98.98 | 10,619 |
2024-10-11 | $96.89 | $99.15 | $96.89 | $99.15 | $98.58 | 8,760 |
2024-10-10 | $97.12 | $97.12 | $96.29 | $96.91 | $96.35 | 26,303 |
2024-10-09 | $97.11 | $98.21 | $97.11 | $97.72 | $97.15 | 11,056 |
2024-10-08 | $97.11 | $97.64 | $96.82 | $97.00 | $96.44 | 11,657 |
2024-10-07 | $97.95 | $98.03 | $96.49 | $97.42 | $96.86 | 37,591 |
2024-10-04 | $98.00 | $98.13 | $97.48 | $97.95 | $97.38 | 6,946 |
2024-10-03 | $96.82 | $97.17 | $96.21 | $96.86 | $96.30 | 43,032 |
2024-10-02 | $97.02 | $97.95 | $97.02 | $97.23 | $96.67 | 16,904 |
2024-10-01 | $98.90 | $98.90 | $97.43 | $97.97 | $97.40 | 30,893 |
2024-09-30 | $99.00 | $99.54 | $98.53 | $99.53 | $98.95 | 32,095 |
2024-09-27 | $99.09 | $99.85 | $98.52 | $99.08 | $98.51 | 11,045 |
2024-09-26 | $98.82 | $98.92 | $98.04 | $98.04 | $97.47 | 11,596 |
2024-09-25 | $98.90 | $99.03 | $98.16 | $98.16 | $97.08 | 11,779 |
2024-09-24 | $99.61 | $99.77 | $98.87 | $99.17 | $98.08 | 22,548 |
2024-09-23 | $99.67 | $100.06 | $98.93 | $99.25 | $98.16 | 11,361 |
2024-09-20 | $100.19 | $100.41 | $99.60 | $99.60 | $98.50 | 12,405 |
2024-09-19 | $101.50 | $101.89 | $99.77 | $100.66 | $99.55 | 14,669 |
2024-09-18 | $98.40 | $101.33 | $98.40 | $98.83 | $97.75 | 21,648 |
2024-09-17 | $98.75 | $99.77 | $98.60 | $98.69 | $97.60 | 16,955 |
2024-09-16 | $97.95 | $98.02 | $97.41 | $97.95 | $96.87 | 13,583 |
2024-09-13 | $95.56 | $97.52 | $95.56 | $97.34 | $97.34 | 13,367 |
2024-09-12 | $94.32 | $95.30 | $93.86 | $95.10 | $95.10 | 8,952 |
2024-09-11 | $93.45 | $93.91 | $91.66 | $93.67 | $93.67 | 21,101 |
2024-09-10 | $93.49 | $93.58 | $92.55 | $93.49 | $93.49 | 11,418 |
2024-09-09 | $93.86 | $94.58 | $93.63 | $93.66 | $93.66 | 15,825 |
2024-09-06 | $95.38 | $96.23 | $93.70 | $93.81 | $93.81 | 50,264 |
2024-09-05 | $96.12 | $96.19 | $95.17 | $95.45 | $95.45 | 18,663 |
2024-09-04 | $96.14 | $96.78 | $95.68 | $96.16 | $96.16 | 15,063 |
2024-09-03 | $97.78 | $98.35 | $96.00 | $96.26 | $96.26 | 14,319 |
2024-08-30 | $98.70 | $98.85 | $97.62 | $98.82 | $98.82 | 86,927 |
2024-08-29 | $98.42 | $99.04 | $98.15 | $98.27 | $98.27 | 17,695 |
2024-08-28 | $97.97 | $98.54 | $97.31 | $97.90 | $97.90 | 23,212 |
2024-08-27 | $98.02 | $98.50 | $97.92 | $98.32 | $98.32 | 20,447 |
2024-08-26 | $100.00 | $100.00 | $98.67 | $98.95 | $98.95 | 15,899 |
2024-08-23 | $96.97 | $99.03 | $96.35 | $99.03 | $99.03 | 65,383 |
2024-08-22 | $96.59 | $96.82 | $95.66 | $95.68 | $95.68 | 8,604 |
2024-08-21 | $96.09 | $96.42 | $95.35 | $96.27 | $96.27 | 15,630 |
2024-08-20 | $96.34 | $96.34 | $95.03 | $95.19 | $95.19 | 11,764 |
2024-08-19 | $95.86 | $96.34 | $95.64 | $96.24 | $96.24 | 12,208 |
2024-08-16 | $94.95 | $95.69 | $94.95 | $95.51 | $95.51 | 5,488 |
2024-08-15 | $94.78 | $95.71 | $94.67 | $95.26 | $95.26 | 13,509 |
2024-08-14 | $93.25 | $93.78 | $92.68 | $93.01 | $93.01 | 5,271 |
2024-08-13 | $92.57 | $93.26 | $92.13 | $93.26 | $93.26 | 10,269 |
2024-08-12 | $93.28 | $93.28 | $91.71 | $91.90 | $91.90 | 6,768 |
2024-08-09 | $93.16 | $93.54 | $92.38 | $92.99 | $92.99 | 27,357 |
2024-08-08 | $92.19 | $93.14 | $92.04 | $92.98 | $92.98 | 9,469 |
2024-08-07 | $93.79 | $93.79 | $90.94 | $91.55 | $91.55 | 20,068 |
2024-08-06 | $91.19 | $93.06 | $90.87 | $92.11 | $92.11 | 21,007 |
2024-08-05 | $89.55 | $92.01 | $88.93 | $91.09 | $91.09 | 23,283 |
2024-08-02 | $94.21 | $94.72 | $93.39 | $94.31 | $94.31 | 90,965 |
2024-08-01 | $100.63 | $100.63 | $96.71 | $97.63 | $97.63 | 35,376 |
2024-07-31 | $100.39 | $101.99 | $99.75 | $100.19 | $100.19 | 35,531 |
2024-07-30 | $99.60 | $100.16 | $99.30 | $99.85 | $99.85 | 13,619 |
2024-07-29 | $100.63 | $100.63 | $98.86 | $99.15 | $99.15 | 28,381 |
2024-07-26 | $99.79 | $100.40 | $99.41 | $100.40 | $100.40 | 11,663 |
2024-07-25 | $97.32 | $99.81 | $97.32 | $98.43 | $98.43 | 27,874 |
2024-07-24 | $98.81 | $99.31 | $97.17 | $97.45 | $97.45 | 45,232 |
2024-07-23 | $98.73 | $99.70 | $98.57 | $99.18 | $99.18 | 17,398 |
2024-07-22 | $97.12 | $98.16 | $95.94 | $98.06 | $98.06 | 27,142 |
2024-07-19 | $97.11 | $97.60 | $96.59 | $96.88 | $96.88 | 6,083 |
2024-07-18 | $98.22 | $99.72 | $96.75 | $97.21 | $97.21 | 26,803 |
2024-07-17 | $98.24 | $99.91 | $98.24 | $98.71 | $98.71 | 28,689 |
2024-07-16 | $96.60 | $99.22 | $96.60 | $99.22 | $99.22 | 49,044 |
2024-07-15 | $95.30 | $96.28 | $95.30 | $95.61 | $95.61 | 7,784 |
2024-07-12 | $93.85 | $94.97 | $93.85 | $94.10 | $94.10 | 18,871 |
2024-07-11 | $91.71 | $93.49 | $91.71 | $93.44 | $93.44 | 27,253 |
2024-07-10 | $89.45 | $90.14 | $89.40 | $90.14 | $90.14 | 18,771 |
2024-07-09 | $89.50 | $89.88 | $89.16 | $89.37 | $89.37 | 17,735 |
2024-07-08 | $89.69 | $90.40 | $89.69 | $89.96 | $89.96 | 25,318 |
2024-07-05 | $89.52 | $89.83 | $89.14 | $89.32 | $89.32 | 13,414 |
2024-07-03 | $89.85 | $90.56 | $89.85 | $89.97 | $89.97 | 8,221 |
2024-07-02 | $89.58 | $90.12 | $89.58 | $89.99 | $89.99 | 22,317 |
2024-07-01 | $90.52 | $90.52 | $89.48 | $89.86 | $89.86 | 10,882 |
2024-06-28 | $90.01 | $90.86 | $89.92 | $90.46 | $90.46 | 20,290 |
2024-06-27 | $89.03 | $89.68 | $89.03 | $89.68 | $89.68 | 31,659 |
2024-06-26 | $88.65 | $89.56 | $88.65 | $89.56 | $89.19 | 16,333 |
2024-06-25 | $89.87 | $89.87 | $89.41 | $89.56 | $89.19 | 21,353 |
2024-06-24 | $89.57 | $90.75 | $89.57 | $90.26 | $89.89 | 23,532 |
2024-06-21 | $89.70 | $89.70 | $88.87 | $89.66 | $89.66 | 7,924 |
2024-06-20 | $89.79 | $90.08 | $89.16 | $89.30 | $89.30 | 24,508 |
2024-06-18 | $89.36 | $90.15 | $89.36 | $89.71 | $89.71 | 26,247 |
2024-06-17 | $88.51 | $89.61 | $88.39 | $89.57 | $89.57 | 13,036 |
2024-06-14 | $89.38 | $89.39 | $88.56 | $88.93 | $88.93 | 16,150 |
2024-06-13 | $91.20 | $91.20 | $89.66 | $90.24 | $90.24 | 12,212 |
2024-06-12 | $91.30 | $92.43 | $90.85 | $91.06 | $91.06 | 10,725 |
2024-06-11 | $89.47 | $89.93 | $89.22 | $89.76 | $89.76 | 92,489 |
2024-06-10 | $89.87 | $90.35 | $89.49 | $90.24 | $90.24 | 10,575 |
2024-06-07 | $90.31 | $91.10 | $90.30 | $90.30 | $90.30 | 16,016 |
2024-06-06 | $91.87 | $91.87 | $91.10 | $91.36 | $91.36 | 19,423 |
2024-06-05 | $91.59 | $92.01 | $90.92 | $91.95 | $91.95 | 14,235 |
2024-06-04 | $91.75 | $91.75 | $90.87 | $91.01 | $91.01 | 9,927 |
2024-06-03 | $93.48 | $93.50 | $91.84 | $92.17 | $92.17 | 9,578 |
2024-05-31 | $92.35 | $92.55 | $91.83 | $92.55 | $92.55 | 30,254 |
2024-05-30 | $90.82 | $91.81 | $90.82 | $91.81 | $91.81 | 39,875 |
2024-05-29 | $90.35 | $90.67 | $90.32 | $90.37 | $90.37 | 38,113 |
2024-05-28 | $92.80 | $92.80 | $91.35 | $91.68 | $91.68 | 15,961 |
2024-05-24 | $91.70 | $92.14 | $91.64 | $92.14 | $92.14 | 15,984 |
2024-05-23 | $93.46 | $93.46 | $90.91 | $91.32 | $91.32 | 16,268 |
2024-05-22 | $93.16 | $93.61 | $92.45 | $92.91 | $92.91 | 26,036 |
2024-05-21 | $93.41 | $93.70 | $93.29 | $93.62 | $93.62 | 22,449 |
2024-05-20 | $93.64 | $94.37 | $93.60 | $93.74 | $93.74 | 33,371 |
2024-05-17 | $93.47 | $93.89 | $93.47 | $93.81 | $93.81 | 20,477 |
2024-05-16 | $94.03 | $94.03 | $93.60 | $93.85 | $93.85 | 27,878 |
2024-05-15 | $94.29 | $94.29 | $93.72 | $94.11 | $94.11 | 17,050 |
2024-05-14 | $93.57 | $93.83 | $93.17 | $93.60 | $93.60 | 15,300 |
2024-05-13 | $92.82 | $93.57 | $92.65 | $92.84 | $92.84 | 8,688 |
2024-05-10 | $93.20 | $93.20 | $92.15 | $92.48 | $92.48 | 7,774 |
2024-05-09 | $91.38 | $92.80 | $91.38 | $92.76 | $92.76 | 20,029 |
2024-05-08 | $90.66 | $91.56 | $90.66 | $91.56 | $91.56 | 12,533 |
2024-05-07 | $92.03 | $92.41 | $91.66 | $91.76 | $91.76 | 7,949 |
2024-05-06 | $91.71 | $92.07 | $91.54 | $91.80 | $91.80 | 14,506 |
2024-05-03 | $91.95 | $91.95 | $90.85 | $90.98 | $90.98 | 18,945 |
2024-05-02 | $89.59 | $90.27 | $89.16 | $90.21 | $90.21 | 9,806 |
2024-05-01 | $88.48 | $90.23 | $88.31 | $88.59 | $88.59 | 49,396 |
2024-04-30 | $89.18 | $89.33 | $88.05 | $88.05 | $88.05 | 44,783 |
2024-04-29 | $89.86 | $90.04 | $89.69 | $89.84 | $89.84 | 10,308 |
2024-04-26 | $88.95 | $89.60 | $88.95 | $89.40 | $89.40 | 13,122 |
2024-04-25 | $88.69 | $88.81 | $87.93 | $88.81 | $88.81 | 10,868 |
2024-04-24 | $89.51 | $89.82 | $88.73 | $89.54 | $89.54 | 65,593 |
2024-04-23 | $87.89 | $89.93 | $87.89 | $89.61 | $89.61 | 29,696 |
2024-04-22 | $87.56 | $88.53 | $87.48 | $88.01 | $88.01 | 15,081 |
2024-04-19 | $86.24 | $87.48 | $86.24 | $87.48 | $87.48 | 8,698 |
2024-04-18 | $86.45 | $87.43 | $86.35 | $86.39 | $86.39 | 9,180 |
2024-04-17 | $87.10 | $87.75 | $86.31 | $86.32 | $86.32 | 30,548 |
2024-04-16 | $86.85 | $87.37 | $86.07 | $86.87 | $86.87 | 35,615 |
2024-04-15 | $89.10 | $89.37 | $87.15 | $87.45 | $87.45 | 11,778 |
2024-04-12 | $89.70 | $89.90 | $88.06 | $88.73 | $88.73 | 26,642 |
2024-04-11 | $89.99 | $90.20 | $89.04 | $90.13 | $90.13 | 13,739 |
2024-04-10 | $89.67 | $90.33 | $88.81 | $89.50 | $89.50 | 22,122 |
2024-04-09 | $92.12 | $92.24 | $91.39 | $92.24 | $92.24 | 26,507 |
2024-04-08 | $91.47 | $92.04 | $91.47 | $91.77 | $91.77 | 7,711 |
2024-04-05 | $90.39 | $91.37 | $90.39 | $91.01 | $91.01 | 20,584 |
2024-04-04 | $92.32 | $92.35 | $90.22 | $90.64 | $90.64 | 20,367 |
2024-04-03 | $90.22 | $91.48 | $90.22 | $91.31 | $91.31 | 17,951 |
2024-04-02 | $91.01 | $91.01 | $90.26 | $90.87 | $90.87 | 28,146 |
2024-04-01 | $93.59 | $93.59 | $92.22 | $92.39 | $92.39 | 16,865 |
2024-03-28 | $92.91 | $93.76 | $92.91 | $93.24 | $93.24 | 13,580 |
2024-03-27 | $91.55 | $92.82 | $91.54 | $92.82 | $92.82 | 19,477 |
2024-03-26 | $91.42 | $91.42 | $90.67 | $90.67 | $90.67 | 11,940 |
2024-03-25 | $91.05 | $91.54 | $90.75 | $90.82 | $90.82 | 23,760 |
2024-03-22 | $91.95 | $92.19 | $90.80 | $90.92 | $90.92 | 14,020 |
2024-03-21 | $91.69 | $92.38 | $91.69 | $92.11 | $92.11 | 19,063 |
2024-03-20 | $89.21 | $91.29 | $89.12 | $91.23 | $91.11 | 18,035 |
2024-03-19 | $88.25 | $89.84 | $88.25 | $89.55 | $89.43 | 18,699 |
2024-03-18 | $89.36 | $89.56 | $88.77 | $88.77 | $88.65 | 8,244 |
2024-03-15 | $88.66 | $89.12 | $88.66 | $89.10 | $89.10 | 8,596 |
2024-03-14 | $90.26 | $90.26 | $88.05 | $88.53 | $88.53 | 136,398 |
2024-03-13 | $89.96 | $90.88 | $89.96 | $90.25 | $90.25 | 30,883 |
2024-03-12 | $90.48 | $90.52 | $89.80 | $90.16 | $90.16 | 13,517 |
2024-03-11 | $90.95 | $90.95 | $90.17 | $90.43 | $90.43 | 8,959 |
2024-03-08 | $91.36 | $92.60 | $90.83 | $91.09 | $91.09 | 23,601 |
2024-03-07 | $91.15 | $91.73 | $90.96 | $91.08 | $91.08 | 142,549 |
2024-03-06 | $90.79 | $90.89 | $90.11 | $90.50 | $90.50 | 9,804 |
2024-03-05 | $90.56 | $91.26 | $90.06 | $90.39 | $90.39 | 15,705 |
2024-03-04 | $91.49 | $91.97 | $90.74 | $90.85 | $90.85 | 14,107 |
2024-03-01 | $90.80 | $91.46 | $90.23 | $91.37 | $91.37 | 62,926 |
2024-02-29 | $91.15 | $91.33 | $90.39 | $90.78 | $90.78 | 13,916 |
2024-02-28 | $90.55 | $90.89 | $89.99 | $90.12 | $90.12 | 16,669 |
2024-02-27 | $91.00 | $91.26 | $90.60 | $91.09 | $91.09 | 19,465 |
2024-02-26 | $90.03 | $90.57 | $89.64 | $90.11 | $90.11 | 11,419 |
2024-02-23 | $89.92 | $90.47 | $89.53 | $90.21 | $90.21 | 16,524 |
2024-02-22 | $89.45 | $89.89 | $89.17 | $89.89 | $89.89 | 32,866 |
2024-02-21 | $89.75 | $89.75 | $88.83 | $89.52 | $89.52 | 16,471 |
2024-02-20 | $89.72 | $90.34 | $89.55 | $89.75 | $89.75 | 37,968 |
2024-02-16 | $91.07 | $91.71 | $90.52 | $90.83 | $90.83 | 26,917 |
2024-02-15 | $90.20 | $91.98 | $90.20 | $91.67 | $91.67 | 28,185 |
2024-02-14 | $88.84 | $90.00 | $88.48 | $89.55 | $89.55 | 23,084 |
2024-02-13 | $89.43 | $89.43 | $87.13 | $88.07 | $88.07 | 22,576 |
2024-02-12 | $89.89 | $91.70 | $89.89 | $91.48 | $91.48 | 27,864 |
2024-02-09 | $88.72 | $89.89 | $88.38 | $89.58 | $89.58 | 71,505 |
2024-02-08 | $87.15 | $88.84 | $87.09 | $88.76 | $88.76 | 18,337 |
2024-02-07 | $87.85 | $87.85 | $86.69 | $87.17 | $87.17 | 81,479 |
2024-02-06 | $86.49 | $87.71 | $86.49 | $87.48 | $87.48 | 76,796 |
2024-02-05 | $87.74 | $87.74 | $86.16 | $86.61 | $86.61 | 31,032 |
2024-02-02 | $87.82 | $88.66 | $87.43 | $88.25 | $88.25 | 91,649 |
2024-02-01 | $88.23 | $88.85 | $86.96 | $88.68 | $88.68 | 42,207 |
2024-01-31 | $89.29 | $90.15 | $87.49 | $87.68 | $87.68 | 35,782 |
2024-01-30 | $90.00 | $90.28 | $89.58 | $89.88 | $89.88 | 40,035 |
2024-01-29 | $89.21 | $90.48 | $88.90 | $90.43 | $90.43 | 23,850 |
2024-01-26 | $89.14 | $89.65 | $88.87 | $89.16 | $89.16 | 45,846 |
2024-01-25 | $89.25 | $89.41 | $88.12 | $88.89 | $88.89 | 64,885 |
2024-01-24 | $89.24 | $89.56 | $87.98 | $88.10 | $88.10 | 38,459 |
2024-01-23 | $89.96 | $89.96 | $88.44 | $88.70 | $88.70 | 31,564 |
2024-01-22 | $87.85 | $89.26 | $87.85 | $89.26 | $89.26 | 58,918 |
2024-01-19 | $86.68 | $87.45 | $85.88 | $87.19 | $87.19 | 17,115 |
2024-01-18 | $86.33 | $86.54 | $85.33 | $86.47 | $86.47 | 34,477 |
2024-01-17 | $85.70 | $86.09 | $85.19 | $85.84 | $85.84 | 97,651 |
2024-01-16 | $87.23 | $87.23 | $86.25 | $86.53 | $86.53 | 62,106 |
2024-01-12 | $88.86 | $89.21 | $87.27 | $87.66 | $87.66 | 36,672 |
2024-01-11 | $88.23 | $88.23 | $86.91 | $87.83 | $87.83 | 29,247 |
2024-01-10 | $88.70 | $88.77 | $87.76 | $88.77 | $88.77 | 16,896 |
2024-01-09 | $88.57 | $88.71 | $88.12 | $88.39 | $88.39 | 17,580 |
2024-01-08 | $88.28 | $89.62 | $88.19 | $89.46 | $89.46 | 19,114 |
2024-01-05 | $87.81 | $89.18 | $87.81 | $88.20 | $88.20 | 40,544 |
2024-01-04 | $88.50 | $89.05 | $88.31 | $88.31 | $88.31 | 22,268 |
2024-01-03 | $89.78 | $89.89 | $88.44 | $88.44 | $88.44 | 24,101 |
2024-01-02 | $90.97 | $91.72 | $90.46 | $91.02 | $91.02 | 44,791 |
2023-12-29 | $92.78 | $92.78 | $91.44 | $91.56 | $91.56 | 29,873 |
2023-12-28 | $92.62 | $93.03 | $92.33 | $92.77 | $92.77 | 29,334 |
2023-12-27 | $92.92 | $93.50 | $92.61 | $92.91 | $92.91 | 56,680 |
2023-12-26 | $92.43 | $93.44 | $92.24 | $93.04 | $93.04 | 70,260 |
2023-12-22 | $91.52 | $92.53 | $91.42 | $91.72 | $91.72 | 120,073 |
2023-12-21 | $91.16 | $91.81 | $90.76 | $91.52 | $91.11 | 27,233 |
2023-12-20 | $91.44 | $92.87 | $90.06 | $90.06 | $89.66 | 26,530 |
2023-12-19 | $90.62 | $92.11 | $90.43 | $91.79 | $91.79 | 48,205 |
2023-12-18 | $90.44 | $90.63 | $89.76 | $89.95 | $89.95 | 41,283 |
2023-12-15 | $90.59 | $90.80 | $89.51 | $90.04 | $90.04 | 39,252 |
2023-12-14 | $89.87 | $91.41 | $89.87 | $90.76 | $90.76 | 51,446 |
2023-12-13 | $85.64 | $88.66 | $84.87 | $88.47 | $88.47 | 39,134 |
2023-12-12 | $85.92 | $85.96 | $85.39 | $85.62 | $85.62 | 21,270 |
2023-12-11 | $85.83 | $86.07 | $85.43 | $85.99 | $85.99 | 24,485 |
2023-12-08 | $85.29 | $86.05 | $84.98 | $85.59 | $85.59 | 28,275 |
2023-12-07 | $84.62 | $85.17 | $84.17 | $85.10 | $85.10 | 26,962 |
2023-12-06 | $84.92 | $85.84 | $84.17 | $84.27 | $84.27 | 26,114 |
2023-12-05 | $85.24 | $85.24 | $84.41 | $84.51 | $84.51 | 16,206 |
2023-12-04 | $83.95 | $85.82 | $83.95 | $85.82 | $85.82 | 49,886 |
2023-12-01 | $82.25 | $84.81 | $81.64 | $84.78 | $84.78 | 18,580 |
2023-11-30 | $82.45 | $82.52 | $81.84 | $82.37 | $82.37 | 17,149 |
2023-11-29 | $82.42 | $82.90 | $81.96 | $82.03 | $82.03 | 21,676 |
2023-11-28 | $82.07 | $82.14 | $81.43 | $81.70 | $81.70 | 20,786 |
2023-11-27 | $81.69 | $82.16 | $81.37 | $81.91 | $81.91 | 14,149 |
2023-11-24 | $81.94 | $82.39 | $81.94 | $82.19 | $82.19 | 6,351 |
2023-11-22 | $81.82 | $82.20 | $81.49 | $81.76 | $81.76 | 19,798 |
2023-11-21 | $81.77 | $81.95 | $81.30 | $81.42 | $81.42 | 98,952 |
2023-11-20 | $81.87 | $82.46 | $81.87 | $82.43 | $82.43 | 19,035 |
2023-11-17 | $81.55 | $82.16 | $81.55 | $82.16 | $82.16 | 19,384 |
2023-11-16 | $82.18 | $82.18 | $80.54 | $81.11 | $81.11 | 32,427 |
2023-11-15 | $82.19 | $83.35 | $82.05 | $82.28 | $82.28 | 19,483 |
2023-11-14 | $80.34 | $82.12 | $80.34 | $82.09 | $82.09 | 39,825 |
2023-11-13 | $77.67 | $78.07 | $77.37 | $77.90 | $77.90 | 17,420 |
2023-11-10 | $77.47 | $78.17 | $76.85 | $77.98 | $77.98 | 32,095 |
2023-11-09 | $78.74 | $78.74 | $76.84 | $77.19 | $77.19 | 26,695 |
2023-11-08 | $78.90 | $78.90 | $77.67 | $77.97 | $77.97 | 25,328 |
2023-11-07 | $78.57 | $79.14 | $78.57 | $78.74 | $78.74 | 22,805 |
2023-11-06 | $80.42 | $80.42 | $79.09 | $79.30 | $79.30 | 13,509 |
2023-11-03 | $79.57 | $80.98 | $79.57 | $80.45 | $80.45 | 49,149 |
2023-11-02 | $76.99 | $78.48 | $76.99 | $78.35 | $78.35 | 64,308 |
2023-11-01 | $75.82 | $76.27 | $75.22 | $76.27 | $76.27 | 49,615 |
2023-10-31 | $75.31 | $75.89 | $75.18 | $75.82 | $75.82 | 25,334 |
2023-10-30 | $75.51 | $75.88 | $74.74 | $75.32 | $75.32 | 31,153 |
2023-10-27 | $75.83 | $75.83 | $74.46 | $74.82 | $74.82 | 40,949 |
2023-10-26 | $75.35 | $76.06 | $75.11 | $75.60 | $75.60 | 18,591 |
2023-10-25 | $75.72 | $75.99 | $75.10 | $75.28 | $75.28 | 22,547 |
2023-10-24 | $76.66 | $76.88 | $75.83 | $76.39 | $76.39 | 63,115 |
2023-10-23 | $76.27 | $77.01 | $75.76 | $75.85 | $75.85 | 85,273 |
2023-10-20 | $77.59 | $77.59 | $76.46 | $76.58 | $76.58 | 83,003 |
2023-10-19 | $78.72 | $79.13 | $77.43 | $77.43 | $77.43 | 25,858 |
2023-10-18 | $79.63 | $79.63 | $78.59 | $78.80 | $78.80 | 33,740 |
2023-10-17 | $78.70 | $80.71 | $78.70 | $80.22 | $80.22 | 124,221 |
2023-10-16 | $78.47 | $79.34 | $78.47 | $79.15 | $79.15 | 17,758 |
2023-10-13 | $79.27 | $79.27 | $77.60 | $77.83 | $77.83 | 11,877 |
2023-10-12 | $80.27 | $80.27 | $78.21 | $78.77 | $78.77 | 24,107 |
2023-10-11 | $80.30 | $80.52 | $79.63 | $80.23 | $80.23 | 52,297 |
2023-10-10 | $79.46 | $80.68 | $79.46 | $80.20 | $80.20 | 59,011 |
2023-10-09 | $78.38 | $79.60 | $78.38 | $79.28 | $79.28 | 37,582 |
2023-10-06 | $78.05 | $79.21 | $77.37 | $78.80 | $78.80 | 47,521 |
2023-10-05 | $77.90 | $78.49 | $77.70 | $78.49 | $78.49 | 12,430 |
2023-10-04 | $77.87 | $78.27 | $77.15 | $78.15 | $78.15 | 21,814 |
2023-10-03 | $79.19 | $79.19 | $77.66 | $78.14 | $78.14 | 11,170 |
2023-10-02 | $80.55 | $80.55 | $79.18 | $79.71 | $79.71 | 38,972 |
2023-09-29 | $81.66 | $81.70 | $80.45 | $80.66 | $80.66 | 23,848 |
2023-09-28 | $80.65 | $81.33 | $80.40 | $80.98 | $80.98 | 22,174 |
2023-09-27 | $79.68 | $80.49 | $79.56 | $80.20 | $80.20 | 22,331 |
2023-09-26 | $79.88 | $80.38 | $79.12 | $79.20 | $79.20 | 34,949 |
2023-09-25 | $79.68 | $80.62 | $79.62 | $80.62 | $80.62 | 15,215 |
2023-09-22 | $80.59 | $80.85 | $79.93 | $79.93 | $79.93 | 35,362 |
2023-09-21 | $81.02 | $81.06 | $80.50 | $80.50 | $80.50 | 33,187 |
2023-09-20 | $82.66 | $83.22 | $81.57 | $81.67 | $81.67 | 16,864 |
2023-09-19 | $82.64 | $82.64 | $82.12 | $82.35 | $82.35 | 37,620 |
2023-09-18 | $83.21 | $83.21 | $82.54 | $82.54 | $82.54 | 12,953 |
2023-09-15 | $83.84 | $83.84 | $82.73 | $83.08 | $83.08 | 19,937 |
2023-09-14 | $83.32 | $84.12 | $83.32 | $83.87 | $83.87 | 15,544 |
2023-09-13 | $83.31 | $83.39 | $82.38 | $82.66 | $82.66 | 17,719 |
2023-09-12 | $83.21 | $83.70 | $83.05 | $83.29 | $83.29 | 20,436 |
2023-09-11 | $83.95 | $83.95 | $83.08 | $83.19 | $83.19 | 21,772 |
2023-09-08 | $83.59 | $83.59 | $83.22 | $83.24 | $83.24 | 12,423 |
2023-09-07 | $83.70 | $83.84 | $83.30 | $83.44 | $83.44 | 15,544 |
2023-09-06 | $84.81 | $85.02 | $83.83 | $84.26 | $84.26 | 12,190 |
2023-09-05 | $86.43 | $86.43 | $84.71 | $84.76 | $84.76 | 20,647 |
2023-09-01 | $86.16 | $86.93 | $86.16 | $86.57 | $86.57 | 22,969 |
2023-08-31 | $85.90 | $86.02 | $85.36 | $85.56 | $85.56 | 33,422 |
2023-08-30 | $85.13 | $85.79 | $84.94 | $85.75 | $85.75 | 27,158 |
2023-08-29 | $84.00 | $85.27 | $83.83 | $85.26 | $85.26 | 16,878 |
2023-08-28 | $83.72 | $84.50 | $83.72 | $84.19 | $84.19 | 15,459 |
2023-08-25 | $83.53 | $83.88 | $82.36 | $83.29 | $83.29 | 81,572 |
2023-08-24 | $83.78 | $84.46 | $83.12 | $83.22 | $83.22 | 23,859 |
2023-08-23 | $83.41 | $84.13 | $83.02 | $83.99 | $83.99 | 79,031 |
2023-08-22 | $83.88 | $83.90 | $82.94 | $83.17 | $83.17 | 47,258 |
2023-08-21 | $84.12 | $84.12 | $83.18 | $83.59 | $83.59 | 23,988 |
2023-08-18 | $82.83 | $84.20 | $82.83 | $83.88 | $83.88 | 25,547 |
2023-08-17 | $84.53 | $84.57 | $83.41 | $83.42 | $83.42 | 28,346 |
2023-08-16 | $84.98 | $85.51 | $84.15 | $84.23 | $84.23 | 43,346 |
2023-08-15 | $85.89 | $85.89 | $85.06 | $85.14 | $85.14 | 15,528 |
2023-08-14 | $86.42 | $86.49 | $85.79 | $86.34 | $86.34 | 15,471 |
2023-08-11 | $86.32 | $87.09 | $86.32 | $86.79 | $86.79 | 11,913 |
2023-08-10 | $87.53 | $87.85 | $86.36 | $86.62 | $86.62 | 17,740 |
2023-08-09 | $87.57 | $87.59 | $86.81 | $87.10 | $87.10 | 23,878 |
2023-08-08 | $87.09 | $87.65 | $85.96 | $87.50 | $87.50 | 28,876 |
2023-08-07 | $87.80 | $87.89 | $87.16 | $87.73 | $87.73 | 16,130 |
2023-08-04 | $87.30 | $88.29 | $86.98 | $87.54 | $87.54 | 22,044 |
2023-08-03 | $86.78 | $87.45 | $86.33 | $86.90 | $86.90 | 17,429 |
2023-08-02 | $87.45 | $87.49 | $85.79 | $87.26 | $87.26 | 97,583 |
2023-08-01 | $87.90 | $88.26 | $87.17 | $88.01 | $88.01 | 23,759 |
2023-07-31 | $88.07 | $88.72 | $88.07 | $88.72 | $88.72 | 24,381 |
2023-07-28 | $87.39 | $88.15 | $87.39 | $87.88 | $87.88 | 23,422 |
2023-07-27 | $88.46 | $88.51 | $86.38 | $86.83 | $86.83 | 39,286 |
2023-07-26 | $87.04 | $88.13 | $87.04 | $88.11 | $88.11 | 252,821 |
2023-07-25 | $86.63 | $87.48 | $86.62 | $86.95 | $86.95 | 29,259 |
2023-07-24 | $86.37 | $87.16 | $86.35 | $86.89 | $86.89 | 28,264 |
2023-07-21 | $87.18 | $87.18 | $86.15 | $86.25 | $86.25 | 46,589 |
2023-07-20 | $87.12 | $87.20 | $86.28 | $86.72 | $86.72 | 19,460 |
2023-07-19 | $86.84 | $87.44 | $86.83 | $87.39 | $87.39 | 21,021 |
2023-07-18 | $85.35 | $86.72 | $85.17 | $86.57 | $86.57 | 34,122 |
2023-07-17 | $84.28 | $85.51 | $84.14 | $85.11 | $85.11 | 46,376 |
2023-07-14 | $85.41 | $85.41 | $83.88 | $84.50 | $84.50 | 37,320 |
2023-07-13 | $84.79 | $85.44 | $84.49 | $85.18 | $85.18 | 18,296 |
2023-07-12 | $84.70 | $84.85 | $84.32 | $84.39 | $84.39 | 46,734 |
2023-07-11 | $82.66 | $83.48 | $82.66 | $83.33 | $83.33 | 31,738 |
2023-07-10 | $81.03 | $82.71 | $81.03 | $82.30 | $82.30 | 20,955 |
2023-07-07 | $80.66 | $82.00 | $80.66 | $81.49 | $81.49 | 22,149 |
2023-07-06 | $80.64 | $80.64 | $79.57 | $80.44 | $80.44 | 19,480 |
2023-07-05 | $82.61 | $82.61 | $81.57 | $81.62 | $81.62 | 63,441 |
2023-07-03 | $82.17 | $82.94 | $82.17 | $82.92 | $82.92 | 40,705 |
2023-06-30 | $82.90 | $82.90 | $82.20 | $82.26 | $82.26 | 50,990 |
2023-06-29 | $81.19 | $82.28 | $81.19 | $82.15 | $82.15 | 53,978 |
2023-06-28 | $80.53 | $80.98 | $80.09 | $80.91 | $80.91 | 102,662 |
2023-06-27 | $79.56 | $80.91 | $79.15 | $80.62 | $80.62 | 97,282 |
2023-06-26 | $79.34 | $80.08 | $79.20 | $79.49 | $79.22 | 26,347 |
2023-06-23 | $79.58 | $79.99 | $79.00 | $79.12 | $78.84 | 40,232 |
2023-06-22 | $81.01 | $81.09 | $80.20 | $80.58 | $80.30 | 26,262 |
2023-06-21 | $81.17 | $81.96 | $80.88 | $81.37 | $81.09 | 25,421 |
2023-06-20 | $81.70 | $81.70 | $81.18 | $81.42 | $81.14 | 34,702 |
2023-06-16 | $82.99 | $83.00 | $81.50 | $81.81 | $81.81 | 21,357 |
2023-06-15 | $81.60 | $82.70 | $81.60 | $82.40 | $82.40 | 17,814 |
2023-06-14 | $83.17 | $83.36 | $81.54 | $81.96 | $81.96 | 44,810 |
2023-06-13 | $82.41 | $83.48 | $82.41 | $82.95 | $82.95 | 76,536 |
2023-06-12 | $82.03 | $82.46 | $81.50 | $82.11 | $82.11 | 22,605 |
2023-06-09 | $82.59 | $82.59 | $81.54 | $81.90 | $81.90 | 34,948 |
2023-06-08 | $82.90 | $82.90 | $81.74 | $82.36 | $82.36 | 26,263 |
2023-06-07 | $81.55 | $83.24 | $81.54 | $82.89 | $82.89 | 89,738 |
2023-06-06 | $78.50 | $81.40 | $78.39 | $81.12 | $81.12 | 32,658 |
2023-06-05 | $79.89 | $79.89 | $77.97 | $78.73 | $78.73 | 16,437 |
2023-06-02 | $77.62 | $80.09 | $77.62 | $79.97 | $79.97 | 24,810 |
2023-06-01 | $76.10 | $77.11 | $75.78 | $76.75 | $76.75 | 188,815 |
2023-05-31 | $76.73 | $76.79 | $75.35 | $75.99 | $75.99 | 23,811 |
2023-05-30 | $77.65 | $77.70 | $76.63 | $77.01 | $77.01 | 21,573 |
2023-05-26 | $76.92 | $77.55 | $76.57 | $77.40 | $77.40 | 15,045 |
2023-05-25 | $77.20 | $77.20 | $75.86 | $76.60 | $76.60 | 24,705 |
2023-05-24 | $77.97 | $77.97 | $76.79 | $77.23 | $77.23 | 24,048 |
2023-05-23 | $78.08 | $79.48 | $78.04 | $78.12 | $78.12 | 26,605 |
2023-05-22 | $77.61 | $78.75 | $77.51 | $78.16 | $78.16 | 51,944 |
2023-05-19 | $78.35 | $78.73 | $77.01 | $77.55 | $77.55 | 22,738 |
2023-05-18 | $77.37 | $78.27 | $76.98 | $78.18 | $78.18 | 25,869 |
2023-05-17 | $76.19 | $77.64 | $75.80 | $77.42 | $77.42 | 64,608 |
2023-05-16 | $76.30 | $76.39 | $75.52 | $75.68 | $75.68 | 161,497 |
2023-05-15 | $76.15 | $77.11 | $76.01 | $76.62 | $76.62 | 62,564 |
2023-05-12 | $76.23 | $76.23 | $75.31 | $75.63 | $75.63 | 120,305 |
2023-05-11 | $75.86 | $76.04 | $75.32 | $76.02 | $76.02 | 34,181 |
2023-05-10 | $77.19 | $77.19 | $75.68 | $76.34 | $76.34 | 35,625 |
2023-05-09 | $76.00 | $76.65 | $75.56 | $76.19 | $76.19 | 42,732 |
2023-05-08 | $77.19 | $77.19 | $76.27 | $76.43 | $76.43 | 30,330 |
2023-05-05 | $76.24 | $76.94 | $76.12 | $76.89 | $76.89 | 31,887 |
2023-05-04 | $75.62 | $75.62 | $74.07 | $74.92 | $74.92 | 37,022 |
2023-05-03 | $76.58 | $77.32 | $75.93 | $76.10 | $76.10 | 40,840 |
2023-05-02 | $78.08 | $78.08 | $75.40 | $76.18 | $76.18 | 36,877 |
2023-05-01 | $78.50 | $79.15 | $78.15 | $78.65 | $78.65 | 54,830 |
2023-04-28 | $77.49 | $78.85 | $77.49 | $78.64 | $78.64 | 27,486 |
2023-04-27 | $76.90 | $77.85 | $76.20 | $77.57 | $77.57 | 20,205 |
2023-04-26 | $77.29 | $77.47 | $76.48 | $76.62 | $76.62 | 55,949 |
2023-04-25 | $78.98 | $78.98 | $77.33 | $77.34 | $77.34 | 37,034 |
2023-04-24 | $79.57 | $80.13 | $79.30 | $79.58 | $79.58 | 33,954 |
2023-04-21 | $80.02 | $80.02 | $79.21 | $79.69 | $79.69 | 35,930 |
2023-04-20 | $79.53 | $80.27 | $79.48 | $79.71 | $79.71 | 32,499 |
2023-04-19 | $79.59 | $80.48 | $79.27 | $80.31 | $80.31 | 20,550 |
2023-04-18 | $80.42 | $80.42 | $79.45 | $79.72 | $79.72 | 38,697 |
2023-04-17 | $79.58 | $80.17 | $79.51 | $80.13 | $80.13 | 23,041 |
2023-04-14 | $80.32 | $80.54 | $78.75 | $79.35 | $79.35 | 12,285 |
2023-04-13 | $79.67 | $80.27 | $79.40 | $80.00 | $80.00 | 48,033 |
2023-04-12 | $80.78 | $80.78 | $79.17 | $79.35 | $79.35 | 35,183 |
2023-04-11 | $79.72 | $80.52 | $79.58 | $79.88 | $79.88 | 91,148 |
2023-04-10 | $78.15 | $79.53 | $78.15 | $79.35 | $79.35 | 23,521 |
2023-04-06 | $78.36 | $78.75 | $78.12 | $78.52 | $78.52 | 20,836 |
2023-04-05 | $78.84 | $78.84 | $77.91 | $78.42 | $78.42 | 30,670 |
2023-04-04 | $81.23 | $81.23 | $78.69 | $79.34 | $79.34 | 18,626 |
2023-04-03 | $80.84 | $81.09 | $79.94 | $81.02 | $81.02 | 40,634 |
2023-03-31 | $79.76 | $80.60 | $79.39 | $80.60 | $80.60 | 15,200 |
2023-03-30 | $79.72 | $79.74 | $78.79 | $79.07 | $79.07 | 11,320 |
2023-03-29 | $79.19 | $79.19 | $78.39 | $79.19 | $79.19 | 19,592 |
2023-03-28 | $78.28 | $78.56 | $77.82 | $78.33 | $78.33 | 14,290 |
2023-03-27 | $78.01 | $78.67 | $77.54 | $78.42 | $78.42 | 21,551 |
2023-03-24 | $75.62 | $77.48 | $75.33 | $77.31 | $77.31 | 14,436 |
2023-03-23 | $78.01 | $78.96 | $76.34 | $76.79 | $76.57 | 27,159 |
2023-03-22 | $79.67 | $80.14 | $77.44 | $77.51 | $77.51 | 21,071 |
2023-03-21 | $79.04 | $80.15 | $78.90 | $79.57 | $79.57 | 23,878 |
2023-03-20 | $77.90 | $79.31 | $77.80 | $78.04 | $78.04 | 22,537 |
2023-03-17 | $77.93 | $78.40 | $76.53 | $76.83 | $76.83 | 113,561 |
2023-03-16 | $77.48 | $79.69 | $76.71 | $79.27 | $79.27 | 28,882 |
2023-03-15 | $77.42 | $78.16 | $76.54 | $77.96 | $77.96 | 58,291 |
2023-03-14 | $80.15 | $80.98 | $78.81 | $79.55 | $79.55 | 27,926 |
2023-03-13 | $78.96 | $79.57 | $77.44 | $78.18 | $78.18 | 41,600 |
2023-03-10 | $82.49 | $82.49 | $79.30 | $80.24 | $80.24 | 54,062 |
2023-03-09 | $84.42 | $84.42 | $82.38 | $82.38 | $82.38 | 10,962 |
2023-03-08 | $85.17 | $85.25 | $84.31 | $84.92 | $84.92 | 23,014 |
2023-03-07 | $85.80 | $86.04 | $84.68 | $84.90 | $84.90 | 26,559 |
2023-03-06 | $87.50 | $87.50 | $85.65 | $86.06 | $86.06 | 21,960 |
2023-03-03 | $86.89 | $87.73 | $86.16 | $87.41 | $87.41 | 16,074 |
2023-03-02 | $85.04 | $86.46 | $84.61 | $86.31 | $86.31 | 17,172 |
2023-03-01 | $85.93 | $86.46 | $85.50 | $85.86 | $85.86 | 35,560 |
2023-02-28 | $86.14 | $86.73 | $85.56 | $85.98 | $85.98 | 18,925 |
2023-02-27 | $86.45 | $86.83 | $85.50 | $85.94 | $85.94 | 19,849 |
2023-02-24 | $85.41 | $85.66 | $84.53 | $85.44 | $85.44 | 11,963 |
2023-02-23 | $86.20 | $86.31 | $84.96 | $86.31 | $86.31 | 14,932 |
2023-02-22 | $85.30 | $85.87 | $84.80 | $85.13 | $85.13 | 31,504 |
2023-02-21 | $87.09 | $87.09 | $85.05 | $85.41 | $85.41 | 19,539 |
2023-02-17 | $87.44 | $88.09 | $87.10 | $88.02 | $88.02 | 27,692 |
2023-02-16 | $87.68 | $88.70 | $87.20 | $87.59 | $87.59 | 31,894 |
2023-02-15 | $87.12 | $88.75 | $86.89 | $88.63 | $88.63 | 18,449 |
2023-02-14 | $87.44 | $88.10 | $86.75 | $87.74 | $87.74 | 22,487 |
2023-02-13 | $86.65 | $87.93 | $86.36 | $87.71 | $87.71 | 31,988 |
2023-02-10 | $85.96 | $86.80 | $85.71 | $86.68 | $86.68 | 71,268 |
2023-02-09 | $88.27 | $88.27 | $85.94 | $85.94 | $85.94 | 13,844 |
2023-02-08 | $87.98 | $88.05 | $87.15 | $87.16 | $87.16 | 20,841 |
2023-02-07 | $87.77 | $88.64 | $86.88 | $88.64 | $88.64 | 33,442 |
2023-02-06 | $88.43 | $89.00 | $87.63 | $87.89 | $87.89 | 54,189 |
2023-02-03 | $88.88 | $90.31 | $88.85 | $89.05 | $89.05 | 35,546 |
2023-02-02 | $89.38 | $90.42 | $89.08 | $90.02 | $90.02 | 37,347 |
2023-02-01 | $86.53 | $88.95 | $86.26 | $87.99 | $87.99 | 91,054 |
2023-01-31 | $85.04 | $87.11 | $85.04 | $87.11 | $87.11 | 190,649 |
2023-01-30 | $84.78 | $85.75 | $84.64 | $84.64 | $84.64 | 62,224 |
2023-01-27 | $85.17 | $85.98 | $84.97 | $85.87 | $85.87 | 36,306 |
2023-01-26 | $85.71 | $85.71 | $84.22 | $85.23 | $85.23 | 27,305 |
2023-01-25 | $83.80 | $84.97 | $83.50 | $84.85 | $84.85 | 22,097 |
2023-01-24 | $84.32 | $84.96 | $84.02 | $84.37 | $84.37 | 26,603 |
2023-01-23 | $83.96 | $85.14 | $83.95 | $84.80 | $84.80 | 41,095 |
2023-01-20 | $82.48 | $83.96 | $82.10 | $83.67 | $83.67 | 20,224 |
2023-01-19 | $82.29 | $82.75 | $81.75 | $82.39 | $82.39 | 41,355 |
2023-01-18 | $84.60 | $85.18 | $82.82 | $83.00 | $83.00 | 28,461 |
2023-01-17 | $84.50 | $84.80 | $84.05 | $84.57 | $84.57 | 73,233 |
2023-01-13 | $83.31 | $84.58 | $83.24 | $84.30 | $84.30 | 25,992 |
2023-01-12 | $83.16 | $84.16 | $82.36 | $84.16 | $84.16 | 38,344 |
2023-01-11 | $82.33 | $82.77 | $82.01 | $82.77 | $82.77 | 37,847 |
2023-01-10 | $80.92 | $82.03 | $80.46 | $82.03 | $82.03 | 43,622 |
2023-01-09 | $81.11 | $81.65 | $80.50 | $80.83 | $80.83 | 49,311 |
2023-01-06 | $79.40 | $80.86 | $79.21 | $80.39 | $80.39 | 32,506 |
2023-01-05 | $78.96 | $79.11 | $78.10 | $78.83 | $78.83 | 15,689 |
2023-01-04 | $79.13 | $79.71 | $78.70 | $79.33 | $79.33 | 19,659 |
2023-01-03 | $78.98 | $79.53 | $77.44 | $78.23 | $78.23 | 49,485 |
2022-12-30 | $78.20 | $78.48 | $77.78 | $78.45 | $78.45 | 79,082 |
2022-12-29 | $77.14 | $78.73 | $77.14 | $78.56 | $78.56 | 48,155 |
2022-12-28 | $78.56 | $78.72 | $76.82 | $76.90 | $76.90 | 51,528 |
2022-12-27 | $78.49 | $78.75 | $78.14 | $78.24 | $78.24 | 44,683 |
2022-12-23 | $78.10 | $78.70 | $77.75 | $78.45 | $78.45 | 29,038 |
2022-12-22 | $78.87 | $78.87 | $77.03 | $78.68 | $78.35 | 67,806 |
2022-12-21 | $78.84 | $79.73 | $78.75 | $79.21 | $78.88 | 28,719 |
2022-12-20 | $77.83 | $78.53 | $77.55 | $78.25 | $77.92 | 35,922 |
2022-12-19 | $78.50 | $78.98 | $77.58 | $77.58 | $77.26 | 38,851 |
2022-12-16 | $78.63 | $79.19 | $78.05 | $78.44 | $78.11 | 48,083 |
2022-12-15 | $80.12 | $80.13 | $78.83 | $79.13 | $78.80 | 62,252 |
2022-12-14 | $81.87 | $82.23 | $80.34 | $81.48 | $81.14 | 55,013 |
2022-12-13 | $83.64 | $83.99 | $81.10 | $81.25 | $81.25 | 25,091 |
2022-12-12 | $80.52 | $81.55 | $80.02 | $81.55 | $81.55 | 28,473 |
2022-12-09 | $80.57 | $81.05 | $80.08 | $80.51 | $80.51 | 59,213 |
2022-12-08 | $81.23 | $81.91 | $80.77 | $80.78 | $80.78 | 29,704 |
2022-12-07 | $80.37 | $81.50 | $80.37 | $80.49 | $80.49 | 54,217 |
2022-12-06 | $82.35 | $82.35 | $80.35 | $80.57 | $80.57 | 69,498 |
2022-12-05 | $84.21 | $84.21 | $81.75 | $82.35 | $82.35 | 73,044 |
2022-12-02 | $82.51 | $84.67 | $82.51 | $84.67 | $84.67 | 42,352 |
2022-12-01 | $84.79 | $84.79 | $83.76 | $83.83 | $83.83 | 26,044 |
2022-11-30 | $82.31 | $84.30 | $81.23 | $84.30 | $84.30 | 35,202 |
2022-11-29 | $82.02 | $82.40 | $81.87 | $82.23 | $82.23 | 58,325 |
2022-11-28 | $83.28 | $83.28 | $81.43 | $82.01 | $82.01 | 22,518 |
2022-11-25 | $83.47 | $83.65 | $83.37 | $83.41 | $83.41 | 7,337 |
2022-11-23 | $83.17 | $83.43 | $82.38 | $83.43 | $83.43 | 39,539 |
2022-11-22 | $82.65 | $83.23 | $82.08 | $83.23 | $83.23 | 32,008 |
2022-11-21 | $81.46 | $81.95 | $81.07 | $81.75 | $81.75 | 42,910 |
2022-11-18 | $82.48 | $82.78 | $81.48 | $82.01 | $82.01 | 30,558 |
2022-11-17 | $81.51 | $81.67 | $80.35 | $81.52 | $81.52 | 53,807 |
2022-11-16 | $83.55 | $83.55 | $81.84 | $82.14 | $82.14 | 87,056 |
2022-11-15 | $84.23 | $84.53 | $83.00 | $83.64 | $83.64 | 98,941 |
2022-11-14 | $83.05 | $83.77 | $82.32 | $82.84 | $82.84 | 59,325 |
2022-11-11 | $83.05 | $84.04 | $82.94 | $83.31 | $83.31 | 30,086 |
2022-11-10 | $81.00 | $82.75 | $80.89 | $82.67 | $82.67 | 69,379 |
2022-11-09 | $79.40 | $79.59 | $77.81 | $77.91 | $77.91 | 139,981 |
2022-11-08 | $80.42 | $80.96 | $79.11 | $80.15 | $80.15 | 71,839 |
2022-11-07 | $79.86 | $80.18 | $79.00 | $80.13 | $80.13 | 51,622 |
2022-11-04 | $79.54 | $79.87 | $78.07 | $79.16 | $79.16 | 44,463 |
2022-11-03 | $78.15 | $78.94 | $77.33 | $78.43 | $78.43 | 65,234 |
2022-11-02 | $81.54 | $82.06 | $79.06 | $79.16 | $79.16 | 67,906 |
2022-11-01 | $82.57 | $82.57 | $81.42 | $81.83 | $81.83 | 57,518 |
2022-10-31 | $81.45 | $81.93 | $81.03 | $81.60 | $81.60 | 37,056 |
2022-10-28 | $80.18 | $81.70 | $79.85 | $81.56 | $81.56 | 27,801 |
2022-10-27 | $80.65 | $81.21 | $79.87 | $79.99 | $79.99 | 45,220 |
2022-10-26 | $80.06 | $81.15 | $79.71 | $79.80 | $79.80 | 93,346 |
2022-10-25 | $77.62 | $79.88 | $77.62 | $79.61 | $79.61 | 55,368 |
2022-10-24 | $77.36 | $77.79 | $76.76 | $77.61 | $77.61 | 65,356 |
2022-10-21 | $75.27 | $77.17 | $75.08 | $77.03 | $77.03 | 34,838 |
2022-10-20 | $76.05 | $76.78 | $74.87 | $75.13 | $75.13 | 28,170 |
2022-10-19 | $76.72 | $76.88 | $75.35 | $75.94 | $75.94 | 100,850 |
2022-10-18 | $78.14 | $78.59 | $76.59 | $77.21 | $77.21 | 80,680 |
2022-10-17 | $75.80 | $76.58 | $75.80 | $76.44 | $76.44 | 24,714 |
2022-10-14 | $76.69 | $76.69 | $74.24 | $74.36 | $74.36 | 141,311 |
2022-10-13 | $72.82 | $76.41 | $72.28 | $76.06 | $76.06 | 29,689 |
2022-10-12 | $74.60 | $74.66 | $73.56 | $74.24 | $74.24 | 33,799 |
2022-10-11 | $74.26 | $75.44 | $73.41 | $74.50 | $74.50 | 82,436 |
2022-10-10 | $75.10 | $75.12 | $74.17 | $74.58 | $74.58 | 25,799 |
2022-10-07 | $76.27 | $76.27 | $74.50 | $74.83 | $74.83 | 72,144 |
2022-10-06 | $76.82 | $77.26 | $76.51 | $76.83 | $76.83 | 37,390 |
2022-10-05 | $76.68 | $77.44 | $76.14 | $77.26 | $77.26 | 16,295 |
2022-10-04 | $76.07 | $77.84 | $76.07 | $77.77 | $77.77 | 33,551 |
2022-10-03 | $73.40 | $75.10 | $73.37 | $74.64 | $74.64 | 66,217 |
2022-09-30 | $73.30 | $74.35 | $72.53 | $72.71 | $72.71 | 129,594 |
2022-09-29 | $72.75 | $73.25 | $72.24 | $73.13 | $73.13 | 153,978 |
2022-09-28 | $73.52 | $75.40 | $73.03 | $74.96 | $74.96 | 43,767 |
2022-09-27 | $73.99 | $74.13 | $72.27 | $72.76 | $72.76 | 118,988 |
2022-09-26 | $73.91 | $74.91 | $72.67 | $72.86 | $72.86 | 55,697 |
2022-09-23 | $74.90 | $74.90 | $73.02 | $73.99 | $73.99 | 101,167 |
2022-09-22 | $77.63 | $77.63 | $75.81 | $76.09 | $75.93 | 68,538 |
2022-09-21 | $79.60 | $79.74 | $77.74 | $77.85 | $77.69 | 27,747 |
2022-09-20 | $79.46 | $79.46 | $78.30 | $78.92 | $78.76 | 129,425 |
2022-09-19 | $78.66 | $80.08 | $78.37 | $80.08 | $79.92 | 18,700 |
2022-09-16 | $78.97 | $79.18 | $78.10 | $79.18 | $79.02 | 37,950 |
2022-09-15 | $80.22 | $80.90 | $79.68 | $79.99 | $79.83 | 16,806 |
2022-09-14 | $80.57 | $80.57 | $79.68 | $80.39 | $80.23 | 33,285 |
2022-09-13 | $81.85 | $82.14 | $80.17 | $80.36 | $80.20 | 26,961 |
2022-09-12 | $83.07 | $83.87 | $83.07 | $83.83 | $83.66 | 29,217 |
2022-09-09 | $81.64 | $82.59 | $81.64 | $82.57 | $82.41 | 17,644 |
2022-09-08 | $80.12 | $80.99 | $79.39 | $80.99 | $80.83 | 80,079 |
2022-09-07 | $78.96 | $80.74 | $78.96 | $80.74 | $80.58 | 24,779 |
2022-09-06 | $80.58 | $80.58 | $79.00 | $79.36 | $79.20 | 32,811 |
2022-09-02 | $81.60 | $81.83 | $79.82 | $80.11 | $79.95 | 56,963 |
2022-09-01 | $81.25 | $81.25 | $79.74 | $80.80 | $80.64 | 118,956 |
2022-08-31 | $82.80 | $82.80 | $81.60 | $81.61 | $81.45 | 115,696 |
2022-08-30 | $84.01 | $84.01 | $81.98 | $82.30 | $82.14 | 324,807 |
2022-08-29 | $83.93 | $84.19 | $83.47 | $83.55 | $83.39 | 27,777 |
2022-08-26 | $87.02 | $87.02 | $84.21 | $84.31 | $84.14 | 55,881 |
2022-08-25 | $85.88 | $87.10 | $85.88 | $87.07 | $86.90 | 22,622 |
2022-08-24 | $85.01 | $85.87 | $85.01 | $85.60 | $85.43 | 12,492 |
2022-08-23 | $85.50 | $86.07 | $85.23 | $85.29 | $85.12 | 13,432 |
2022-08-22 | $86.42 | $86.42 | $85.04 | $85.15 | $84.98 | 16,111 |
2022-08-19 | $88.38 | $88.38 | $86.93 | $87.16 | $87.16 | 29,907 |
2022-08-18 | $88.44 | $88.89 | $87.90 | $88.78 | $88.78 | 16,464 |
2022-08-17 | $88.58 | $88.58 | $87.48 | $87.97 | $87.97 | 44,317 |
2022-08-16 | $88.81 | $89.68 | $88.53 | $89.32 | $89.32 | 25,293 |
2022-08-15 | $87.78 | $88.90 | $87.78 | $88.76 | $88.76 | 60,656 |
2022-08-12 | $87.79 | $88.72 | $87.16 | $88.69 | $88.69 | 24,844 |
2022-08-11 | $87.47 | $88.17 | $87.12 | $87.17 | $87.17 | 32,636 |
2022-08-10 | $86.22 | $86.72 | $85.99 | $86.57 | $86.57 | 41,920 |
2022-08-09 | $85.50 | $85.50 | $84.16 | $84.48 | $84.48 | 46,906 |
2022-08-08 | $85.69 | $86.52 | $85.47 | $85.78 | $85.78 | 95,839 |
2022-08-05 | $84.22 | $85.09 | $83.58 | $85.02 | $85.02 | 61,950 |
2022-08-04 | $85.30 | $85.30 | $84.46 | $84.56 | $84.56 | 21,972 |
2022-08-03 | $84.70 | $84.96 | $83.96 | $84.77 | $84.77 | 48,184 |
2022-08-02 | $84.62 | $84.83 | $83.79 | $83.90 | $83.90 | 176,697 |
2022-08-01 | $83.91 | $85.09 | $83.19 | $84.69 | $84.69 | 92,277 |
2022-07-29 | $83.92 | $84.67 | $83.51 | $84.51 | $84.51 | 51,840 |
2022-07-28 | $82.83 | $83.86 | $82.15 | $83.77 | $83.77 | 94,096 |
2022-07-27 | $81.24 | $82.89 | $81.03 | $82.73 | $82.73 | 27,433 |
2022-07-26 | $80.72 | $81.11 | $80.52 | $80.67 | $80.67 | 17,305 |
2022-07-25 | $80.83 | $81.47 | $80.43 | $81.28 | $81.28 | 20,766 |
2022-07-22 | $81.80 | $81.92 | $80.04 | $80.68 | $80.68 | 15,844 |
2022-07-21 | $80.60 | $81.52 | $80.03 | $81.48 | $81.48 | 60,115 |
2022-07-20 | $80.05 | $81.46 | $80.05 | $81.34 | $81.34 | 28,365 |
2022-07-19 | $78.37 | $80.44 | $78.37 | $80.30 | $80.30 | 331,373 |
2022-07-18 | $78.06 | $78.78 | $77.24 | $77.51 | $77.51 | 21,078 |
2022-07-15 | $76.76 | $77.52 | $76.07 | $77.42 | $77.42 | 43,604 |
2022-07-14 | $75.40 | $75.83 | $74.76 | $75.73 | $75.73 | 43,285 |
2022-07-13 | $76.02 | $77.03 | $75.86 | $76.81 | $76.81 | 20,401 |
2022-07-12 | $76.52 | $77.86 | $76.52 | $77.07 | $77.07 | 53,071 |
2022-07-11 | $77.71 | $78.18 | $76.94 | $76.95 | $76.95 | 22,648 |
2022-07-08 | $78.36 | $78.80 | $77.63 | $78.23 | $78.23 | 21,658 |
2022-07-07 | $77.80 | $78.51 | $77.80 | $78.34 | $78.34 | 20,396 |
2022-07-06 | $77.65 | $77.72 | $76.20 | $76.92 | $76.92 | 22,267 |
2022-07-05 | $76.52 | $77.83 | $75.68 | $77.83 | $77.83 | 63,911 |
2022-07-01 | $76.27 | $77.79 | $75.97 | $77.76 | $77.76 | 80,464 |
2022-06-30 | $76.09 | $77.60 | $75.59 | $76.65 | $76.65 | 25,742 |
2022-06-29 | $78.29 | $78.29 | $76.61 | $77.29 | $77.29 | 35,049 |
2022-06-28 | $79.72 | $80.40 | $78.05 | $78.06 | $78.06 | 35,122 |
2022-06-27 | $78.85 | $79.77 | $78.59 | $79.27 | $79.27 | 40,071 |
2022-06-24 | $77.05 | $78.78 | $77.05 | $78.71 | $78.71 | 40,875 |
2022-06-23 | $76.35 | $76.73 | $75.51 | $76.62 | $76.47 | 31,963 |
2022-06-22 | $75.74 | $76.65 | $75.38 | $76.11 | $75.96 | 50,281 |
2022-06-21 | $76.69 | $77.25 | $76.01 | $76.36 | $76.21 | 44,914 |
2022-06-17 | $74.80 | $75.69 | $74.69 | $75.29 | $75.14 | 38,069 |
2022-06-16 | $76.12 | $76.13 | $74.30 | $74.54 | $74.39 | 52,961 |
2022-06-15 | $78.64 | $79.50 | $77.96 | $78.65 | $78.49 | 28,458 |
2022-06-14 | $78.08 | $78.46 | $77.07 | $77.74 | $77.59 | 150,519 |
2022-06-13 | $80.05 | $80.05 | $77.50 | $77.81 | $77.66 | 122,593 |
2022-06-10 | $82.76 | $83.04 | $81.44 | $81.83 | $81.67 | 42,887 |
2022-06-09 | $85.67 | $85.67 | $84.08 | $84.11 | $83.94 | 21,179 |
2022-06-08 | $86.39 | $86.64 | $85.40 | $85.72 | $85.55 | 20,507 |
2022-06-07 | $85.67 | $86.94 | $85.35 | $86.94 | $86.77 | 18,813 |
2022-06-06 | $86.48 | $86.48 | $85.82 | $86.06 | $85.89 | 16,188 |
2022-06-03 | $85.36 | $85.68 | $85.03 | $85.48 | $85.31 | 30,134 |
2022-06-02 | $84.58 | $86.28 | $84.58 | $86.28 | $86.11 | 26,787 |
2022-06-01 | $85.26 | $85.26 | $83.49 | $84.76 | $84.59 | 25,764 |
2022-05-31 | $85.39 | $85.45 | $84.50 | $84.99 | $84.82 | 20,276 |
2022-05-27 | $84.68 | $85.91 | $84.68 | $85.91 | $85.74 | 30,016 |
2022-05-26 | $83.00 | $84.56 | $83.00 | $84.17 | $84.00 | 19,083 |
2022-05-25 | $80.18 | $82.82 | $80.18 | $82.45 | $82.29 | 24,214 |
2022-05-24 | $81.30 | $81.30 | $79.25 | $80.59 | $80.43 | 26,038 |
2022-05-23 | $81.64 | $82.12 | $80.78 | $81.63 | $81.47 | 66,638 |
2022-05-20 | $82.11 | $82.11 | $79.16 | $80.79 | $80.63 | 40,947 |
2022-05-19 | $81.19 | $82.15 | $80.70 | $81.24 | $81.08 | 58,203 |
2022-05-18 | $83.58 | $83.69 | $81.07 | $81.52 | $81.36 | 32,126 |
2022-05-17 | $83.28 | $84.50 | $83.28 | $84.50 | $84.33 | 212,513 |
2022-05-16 | $81.81 | $82.59 | $81.21 | $82.01 | $81.85 | 173,976 |
2022-05-13 | $81.26 | $82.75 | $81.26 | $82.17 | $82.01 | 172,493 |
2022-05-12 | $78.82 | $80.12 | $78.40 | $80.03 | $79.87 | 54,592 |
2022-05-11 | $80.83 | $82.09 | $79.05 | $79.22 | $79.06 | 62,508 |
2022-05-10 | $82.51 | $82.85 | $79.32 | $80.67 | $80.51 | 43,486 |
2022-05-09 | $83.24 | $83.24 | $81.14 | $81.50 | $81.34 | 147,239 |
2022-05-06 | $84.73 | $84.93 | $83.08 | $83.89 | $83.72 | 44,217 |
2022-05-05 | $87.43 | $87.43 | $84.05 | $84.85 | $84.68 | 52,527 |
2022-05-04 | $86.02 | $88.08 | $84.85 | $87.91 | $87.74 | 58,141 |
2022-05-03 | $84.90 | $85.98 | $84.39 | $85.58 | $85.41 | 37,693 |
2022-05-02 | $83.77 | $84.90 | $82.75 | $84.57 | $84.40 | 96,402 |
2022-04-29 | $86.16 | $86.51 | $83.64 | $83.80 | $83.63 | 44,337 |
2022-04-28 | $85.55 | $86.61 | $83.91 | $86.25 | $86.08 | 42,488 |
2022-04-27 | $85.31 | $85.37 | $84.10 | $84.49 | $84.32 | 60,797 |
2022-04-26 | $86.55 | $86.75 | $84.84 | $84.88 | $84.71 | 98,609 |
2022-04-25 | $86.15 | $87.37 | $85.13 | $87.25 | $87.08 | 31,735 |
2022-04-22 | $89.30 | $89.30 | $86.80 | $86.89 | $86.72 | 63,444 |
2022-04-21 | $91.80 | $91.96 | $89.03 | $89.33 | $89.15 | 24,789 |
2022-04-20 | $91.05 | $91.60 | $90.88 | $90.97 | $90.79 | 40,956 |
2022-04-19 | $88.79 | $90.65 | $88.79 | $90.38 | $90.20 | 88,035 |
2022-04-18 | $88.67 | $89.06 | $88.28 | $88.60 | $88.42 | 68,920 |
2022-04-14 | $89.61 | $89.93 | $88.86 | $88.86 | $88.68 | 49,626 |
2022-04-13 | $88.20 | $89.68 | $88.10 | $89.50 | $89.32 | 117,179 |
2022-04-12 | $88.28 | $89.32 | $87.56 | $87.87 | $87.70 | 80,357 |
2022-04-11 | $87.72 | $88.94 | $87.31 | $87.42 | $87.25 | 109,277 |
2022-04-08 | $88.52 | $88.88 | $87.74 | $87.92 | $87.75 | 120,046 |
2022-04-07 | $88.66 | $88.96 | $87.31 | $88.41 | $88.24 | 55,726 |
2022-04-06 | $89.30 | $89.30 | $88.34 | $88.72 | $88.54 | 38,530 |
2022-04-05 | $91.77 | $91.77 | $89.89 | $89.92 | $89.74 | 20,915 |
2022-04-04 | $92.70 | $92.70 | $91.24 | $91.83 | $91.65 | 79,520 |
2022-04-01 | $92.50 | $92.50 | $91.26 | $92.21 | $92.03 | 32,959 |
2022-03-31 | $92.97 | $93.05 | $91.56 | $91.57 | $91.39 | 20,132 |
2022-03-30 | $94.44 | $94.48 | $92.44 | $92.74 | $92.56 | 40,079 |
2022-03-29 | $92.91 | $94.62 | $92.91 | $94.42 | $94.23 | 85,562 |
2022-03-28 | $92.29 | $92.31 | $91.38 | $92.26 | $92.08 | 28,817 |
2022-03-25 | $92.18 | $92.74 | $91.95 | $92.71 | $92.53 | 28,106 |
2022-03-24 | $92.06 | $92.18 | $91.29 | $92.18 | $91.89 | 21,837 |
2022-03-23 | $92.89 | $92.89 | $91.33 | $91.42 | $91.13 | 28,496 |
2022-03-22 | $93.15 | $94.08 | $92.69 | $93.23 | $92.93 | 74,284 |
2022-03-21 | $93.36 | $93.65 | $92.11 | $92.59 | $92.29 | 45,100 |
2022-03-18 | $92.07 | $93.29 | $91.91 | $93.19 | $92.89 | 41,974 |
2022-03-17 | $91.47 | $92.59 | $91.47 | $92.57 | $92.28 | 20,404 |
2022-03-16 | $90.36 | $91.65 | $89.52 | $91.61 | $91.32 | 99,804 |
2022-03-15 | $88.58 | $89.43 | $88.48 | $89.33 | $89.05 | 58,482 |
2022-03-14 | $89.66 | $89.68 | $87.92 | $88.35 | $88.07 | 51,113 |
2022-03-11 | $90.49 | $90.70 | $89.10 | $89.10 | $88.82 | 22,035 |
2022-03-10 | $88.88 | $90.04 | $88.81 | $89.96 | $89.67 | 78,181 |
2022-03-09 | $89.58 | $90.43 | $89.54 | $90.05 | $89.76 | 32,966 |
2022-03-08 | $88.12 | $89.98 | $87.72 | $88.04 | $87.76 | 37,618 |
2022-03-07 | $90.18 | $90.31 | $87.81 | $87.81 | $87.53 | 93,262 |
2022-03-04 | $90.58 | $90.58 | $89.22 | $89.98 | $89.69 | 26,544 |
2022-03-03 | $92.29 | $92.29 | $90.69 | $91.22 | $90.93 | 32,091 |
2022-03-02 | $90.13 | $92.35 | $90.13 | $91.92 | $91.63 | 51,603 |
2022-03-01 | $91.10 | $91.20 | $88.81 | $89.39 | $89.11 | 26,170 |
2022-02-28 | $89.35 | $91.55 | $89.15 | $91.27 | $90.98 | 36,518 |
2022-02-25 | $89.02 | $90.98 | $88.77 | $90.93 | $90.64 | 123,686 |
2022-02-24 | $85.22 | $88.79 | $85.22 | $88.56 | $88.28 | 180,766 |
2022-02-23 | $89.62 | $89.66 | $87.06 | $87.24 | $86.96 | 84,165 |
2022-02-22 | $89.70 | $90.25 | $88.36 | $88.86 | $88.58 | 64,541 |
2022-02-18 | $90.01 | $91.28 | $89.90 | $90.06 | $89.77 | 46,235 |
2022-02-17 | $91.89 | $91.93 | $90.45 | $90.63 | $90.34 | 25,313 |
2022-02-16 | $91.89 | $92.76 | $91.79 | $92.54 | $92.25 | 42,973 |
2022-02-15 | $91.06 | $92.29 | $91.01 | $92.20 | $91.91 | 24,236 |
2022-02-14 | $90.64 | $90.92 | $89.56 | $90.09 | $89.80 | 35,151 |
2022-02-11 | $90.72 | $91.86 | $89.75 | $90.39 | $90.10 | 107,563 |
2022-02-10 | $90.65 | $92.90 | $90.25 | $90.72 | $90.43 | 81,653 |
2022-02-09 | $91.50 | $92.09 | $91.50 | $92.02 | $91.73 | 115,714 |
2022-02-08 | $89.80 | $91.07 | $89.79 | $90.95 | $90.66 | 284,561 |
2022-02-07 | $89.11 | $90.17 | $89.11 | $89.48 | $89.19 | 26,910 |
2022-02-04 | $89.31 | $89.87 | $87.86 | $89.26 | $88.98 | 50,578 |
2022-02-03 | $89.58 | $90.52 | $89.11 | $89.15 | $88.87 | 76,976 |
2022-02-02 | $91.13 | $91.13 | $89.58 | $90.51 | $90.22 | 78,163 |
2022-02-01 | $90.13 | $91.06 | $89.05 | $90.92 | $90.63 | 77,609 |
2022-01-31 | $87.70 | $89.99 | $87.70 | $89.99 | $89.70 | 56,237 |
2022-01-28 | $86.86 | $88.12 | $85.47 | $88.11 | $87.83 | 50,466 |
2022-01-27 | $89.38 | $89.94 | $86.40 | $86.79 | $86.51 | 123,508 |
2022-01-26 | $91.11 | $91.11 | $87.55 | $88.30 | $88.02 | 42,390 |
2022-01-25 | $89.50 | $90.66 | $87.53 | $89.59 | $89.30 | 53,667 |
2022-01-24 | $87.44 | $90.53 | $86.35 | $90.46 | $90.17 | 90,747 |
2022-01-21 | $89.39 | $90.99 | $88.60 | $88.60 | $88.32 | 121,504 |
2022-01-20 | $92.20 | $93.28 | $89.73 | $89.91 | $89.62 | 148,349 |
2022-01-19 | $93.86 | $94.16 | $91.81 | $91.81 | $91.52 | 42,635 |
2022-01-18 | $94.83 | $94.95 | $93.33 | $93.38 | $93.08 | 116,479 |
2022-01-14 | $94.92 | $95.82 | $94.43 | $95.74 | $95.43 | 51,525 |
2022-01-13 | $96.02 | $96.95 | $95.41 | $95.64 | $95.34 | 39,244 |
2022-01-12 | $96.26 | $96.53 | $95.10 | $95.60 | $95.30 | 24,545 |
2022-01-11 | $95.47 | $96.08 | $94.21 | $95.92 | $95.61 | 29,266 |
2022-01-10 | $94.89 | $95.19 | $94.02 | $95.11 | $94.81 | 44,700 |
2022-01-07 | $96.62 | $97.27 | $95.56 | $95.63 | $95.33 | 21,102 |
2022-01-06 | $96.06 | $97.15 | $95.83 | $96.63 | $96.32 | 85,601 |
2022-01-05 | $98.78 | $99.09 | $95.84 | $95.96 | $95.65 | 27,982 |
2022-01-04 | $97.73 | $98.97 | $97.73 | $98.63 | $98.32 | 87,805 |
2022-01-03 | $97.62 | $98.66 | $97.33 | $97.91 | $97.60 | 68,108 |
2021-12-31 | $97.14 | $97.42 | $96.86 | $97.06 | $96.75 | 22,036 |
2021-12-30 | $97.09 | $98.13 | $96.97 | $97.04 | $96.73 | 17,997 |
2021-12-29 | $97.15 | $97.54 | $96.90 | $97.38 | $97.07 | 18,394 |
2021-12-28 | $97.37 | $97.83 | $96.86 | $96.94 | $96.63 | 78,861 |
2021-12-27 | $96.09 | $97.24 | $95.56 | $97.21 | $96.90 | 16,926 |
2021-12-23 | $95.64 | $96.07 | $95.40 | $95.73 | $95.42 | 15,463 |
2021-12-22 | $93.90 | $95.52 | $93.90 | $95.51 | $94.71 | 18,598 |
2021-12-21 | $92.68 | $94.43 | $92.68 | $94.34 | $93.55 | 29,986 |
2021-12-20 | $92.18 | $92.18 | $90.18 | $91.64 | $90.87 | 75,631 |
2021-12-17 | $92.85 | $94.03 | $92.00 | $93.13 | $92.35 | 51,264 |
2021-12-16 | $95.57 | $95.57 | $92.93 | $93.24 | $92.46 | 73,807 |
2021-12-15 | $93.72 | $94.75 | $92.30 | $94.61 | $93.81 | 25,962 |
2021-12-14 | $93.14 | $94.55 | $93.14 | $93.36 | $92.58 | 31,288 |
2021-12-13 | $95.24 | $95.24 | $93.83 | $94.08 | $93.29 | 24,211 |
2021-12-10 | $96.25 | $96.25 | $94.97 | $95.52 | $94.72 | 155,842 |
2021-12-09 | $96.19 | $96.39 | $95.48 | $95.51 | $94.71 | 28,558 |
2021-12-08 | $96.89 | $97.32 | $96.51 | $97.10 | $96.28 | 135,934 |
2021-12-07 | $96.36 | $97.51 | $96.21 | $96.62 | $95.81 | 33,197 |
2021-12-06 | $94.19 | $95.86 | $93.48 | $95.13 | $94.33 | 36,130 |
2021-12-03 | $94.99 | $94.99 | $92.48 | $93.16 | $92.38 | 104,643 |
2021-12-02 | $92.47 | $94.75 | $92.47 | $94.44 | $93.65 | 71,687 |
2021-12-01 | $95.33 | $95.92 | $91.76 | $91.83 | $91.06 | 71,011 |
2021-11-30 | $94.55 | $94.67 | $92.52 | $93.28 | $92.50 | 74,916 |
2021-11-29 | $96.64 | $96.64 | $95.06 | $95.49 | $94.69 | 17,764 |
2021-11-26 | $97.05 | $97.10 | $94.24 | $95.59 | $94.79 | 43,773 |
2021-11-24 | $98.54 | $99.34 | $98.51 | $99.28 | $98.45 | 11,837 |
2021-11-23 | $99.31 | $99.55 | $98.44 | $99.43 | $98.60 | 31,782 |
2021-11-22 | $100.13 | $100.41 | $99.18 | $99.20 | $98.37 | 31,697 |
2021-11-19 | $99.50 | $99.50 | $98.75 | $98.79 | $97.96 | 55,408 |
2021-11-18 | $100.19 | $100.30 | $98.94 | $99.70 | $98.86 | 24,757 |
2021-11-17 | $101.11 | $101.11 | $99.43 | $99.86 | $99.02 | 74,594 |
2021-11-16 | $100.40 | $101.09 | $100.19 | $100.92 | $100.07 | 46,310 |
2021-11-15 | $101.50 | $101.50 | $100.32 | $100.64 | $99.80 | 27,872 |
2021-11-12 | $101.30 | $101.30 | $100.54 | $100.69 | $99.84 | 31,101 |
2021-11-11 | $100.48 | $100.98 | $99.91 | $100.61 | $99.77 | 48,929 |
2021-11-10 | $100.78 | $101.06 | $99.46 | $99.83 | $98.99 | 76,843 |
2021-11-09 | $100.85 | $101.22 | $100.50 | $100.90 | $100.05 | 54,577 |
2021-11-08 | $101.96 | $101.96 | $100.89 | $101.00 | $100.15 | 29,372 |
2021-11-05 | $101.00 | $101.40 | $100.39 | $100.92 | $100.07 | 59,310 |
2021-11-04 | $100.11 | $100.29 | $99.01 | $99.39 | $98.56 | 111,683 |
2021-11-03 | $97.79 | $99.93 | $97.79 | $99.51 | $98.67 | 36,758 |
2021-11-02 | $97.90 | $98.04 | $97.37 | $97.71 | $96.89 | 44,655 |
2021-11-01 | $95.98 | $97.94 | $95.98 | $97.90 | $97.08 | 77,001 |
2021-10-29 | $95.55 | $95.83 | $94.98 | $95.52 | $94.72 | 38,614 |
2021-10-28 | $94.53 | $95.53 | $94.53 | $95.48 | $94.68 | 42,956 |
2021-10-27 | $95.79 | $95.79 | $93.85 | $93.93 | $93.14 | 36,505 |
2021-10-26 | $96.20 | $97.00 | $95.93 | $96.02 | $95.21 | 34,680 |
2021-10-25 | $95.97 | $96.83 | $95.81 | $96.68 | $95.87 | 15,504 |
2021-10-22 | $95.68 | $96.21 | $95.21 | $95.82 | $95.02 | 30,437 |
2021-10-21 | $95.47 | $95.96 | $95.12 | $95.66 | $94.86 | 30,331 |
2021-10-20 | $94.77 | $95.76 | $94.55 | $95.61 | $94.81 | 70,796 |
2021-10-19 | $94.83 | $94.90 | $94.35 | $94.63 | $93.84 | 23,638 |
2021-10-18 | $93.93 | $94.66 | $93.93 | $94.38 | $93.59 | 23,788 |
2021-10-15 | $95.58 | $95.66 | $94.42 | $94.43 | $93.64 | 61,504 |
2021-10-14 | $94.20 | $94.67 | $94.18 | $94.63 | $93.84 | 25,324 |
2021-10-13 | $93.21 | $93.32 | $92.49 | $93.28 | $92.50 | 22,976 |
2021-10-12 | $93.34 | $93.44 | $92.90 | $93.11 | $92.33 | 19,077 |
2021-10-11 | $93.55 | $94.13 | $92.90 | $92.90 | $92.12 | 15,059 |
2021-10-08 | $94.38 | $94.38 | $93.48 | $93.48 | $92.70 | 16,246 |
2021-10-07 | $93.36 | $94.53 | $93.36 | $93.94 | $93.15 | 49,883 |
2021-10-06 | $92.53 | $92.75 | $91.29 | $92.68 | $91.90 | 36,634 |
2021-10-05 | $93.15 | $93.87 | $92.65 | $93.17 | $92.39 | 91,935 |
2021-10-04 | $93.03 | $93.33 | $92.37 | $92.81 | $92.03 | 76,434 |
2021-10-01 | $91.84 | $93.58 | $91.14 | $92.93 | $92.15 | 222,430 |
2021-09-30 | $93.41 | $93.41 | $91.48 | $91.55 | $90.78 | 39,298 |
2021-09-29 | $92.81 | $93.17 | $92.49 | $92.74 | $91.96 | 76,161 |
2021-09-28 | $93.49 | $93.93 | $92.39 | $92.51 | $91.73 | 68,580 |
2021-09-27 | $92.37 | $94.54 | $92.37 | $93.95 | $93.16 | 84,505 |
2021-09-24 | $92.19 | $92.54 | $91.80 | $92.11 | $91.34 | 21,008 |
2021-09-23 | $90.98 | $92.69 | $90.98 | $92.16 | $91.39 | 24,497 |
2021-09-22 | $89.97 | $91.42 | $89.95 | $90.64 | $89.70 | 44,067 |
2021-09-21 | $89.57 | $89.78 | $88.71 | $89.33 | $88.40 | 39,146 |
2021-09-20 | $89.12 | $89.59 | $88.13 | $89.34 | $88.41 | 33,444 |
2021-09-17 | $91.40 | $91.45 | $90.48 | $91.04 | $90.10 | 13,735 |
2021-09-16 | $91.10 | $91.58 | $90.66 | $91.17 | $90.23 | 17,467 |
2021-09-15 | $90.26 | $91.43 | $90.15 | $91.33 | $90.38 | 18,823 |
2021-09-14 | $91.79 | $91.79 | $89.87 | $90.13 | $89.19 | 39,017 |
2021-09-13 | $91.04 | $91.43 | $90.89 | $91.43 | $90.48 | 13,658 |
2021-09-10 | $91.56 | $91.83 | $90.76 | $90.76 | $89.82 | 20,209 |
2021-09-09 | $91.84 | $92.58 | $91.71 | $91.73 | $90.78 | 31,034 |
2021-09-08 | $92.23 | $92.47 | $91.55 | $91.79 | $90.84 | 27,833 |
2021-09-07 | $93.49 | $93.90 | $92.66 | $92.66 | $91.70 | 10,850 |
2021-09-03 | $93.88 | $93.88 | $93.17 | $93.48 | $92.51 | 42,145 |
2021-09-02 | $93.79 | $94.32 | $93.65 | $93.94 | $92.96 | 14,347 |
2021-09-01 | $93.60 | $93.77 | $92.55 | $93.43 | $92.46 | 48,440 |
2021-08-31 | $92.92 | $93.63 | $92.83 | $93.15 | $92.19 | 16,292 |
2021-08-30 | $94.08 | $94.08 | $93.14 | $93.25 | $92.28 | 20,617 |
2021-08-27 | $91.75 | $94.05 | $91.75 | $93.89 | $92.92 | 22,868 |
2021-08-26 | $92.46 | $92.46 | $91.34 | $91.43 | $90.48 | 23,648 |
2021-08-25 | $92.11 | $93.17 | $92.03 | $92.61 | $91.65 | 18,903 |
2021-08-24 | $91.93 | $92.19 | $91.35 | $91.99 | $91.04 | 24,880 |
2021-08-23 | $90.95 | $91.45 | $90.86 | $91.31 | $90.36 | 16,485 |
2021-08-20 | $88.64 | $90.13 | $88.64 | $90.13 | $89.20 | 35,117 |
2021-08-19 | $88.79 | $89.57 | $88.12 | $88.76 | $87.84 | 55,071 |
2021-08-18 | $90.44 | $91.16 | $89.71 | $89.75 | $88.82 | 61,834 |
2021-08-17 | $91.21 | $91.21 | $89.84 | $90.67 | $89.73 | 32,894 |
2021-08-16 | $91.26 | $92.26 | $91.20 | $91.96 | $91.01 | 14,526 |
2021-08-13 | $92.73 | $92.81 | $92.34 | $92.40 | $91.44 | 17,496 |
2021-08-12 | $93.38 | $93.50 | $92.54 | $93.09 | $92.12 | 26,474 |
2021-08-11 | $92.90 | $93.44 | $92.22 | $93.44 | $92.47 | 32,483 |
2021-08-10 | $91.79 | $92.62 | $91.41 | $92.45 | $91.49 | 20,569 |
2021-08-09 | $92.11 | $92.27 | $91.38 | $91.77 | $90.82 | 68,207 |
2021-08-06 | $92.32 | $92.60 | $92.01 | $92.32 | $91.36 | 38,110 |
2021-08-05 | $90.53 | $91.62 | $90.53 | $91.50 | $90.55 | 27,424 |
2021-08-04 | $90.73 | $91.14 | $89.99 | $90.00 | $89.07 | 21,065 |
2021-08-03 | $91.03 | $91.56 | $89.72 | $91.38 | $90.43 | 27,430 |
2021-08-02 | $91.46 | $92.72 | $90.66 | $90.66 | $89.72 | 50,638 |
2021-07-30 | $91.44 | $92.25 | $91.02 | $91.22 | $90.28 | 19,056 |
2021-07-29 | $91.34 | $92.44 | $91.29 | $91.87 | $90.92 | 164,696 |
2021-07-28 | $90.25 | $91.20 | $89.45 | $90.62 | $89.68 | 28,353 |
2021-07-27 | $90.36 | $90.36 | $89.03 | $89.70 | $88.77 | 85,749 |
2021-07-26 | $90.16 | $90.98 | $90.06 | $90.44 | $89.50 | 24,951 |
2021-07-23 | $89.76 | $89.84 | $89.00 | $89.78 | $88.85 | 15,790 |
2021-07-22 | $90.25 | $90.25 | $88.84 | $89.10 | $88.18 | 48,233 |
2021-07-21 | $89.39 | $90.97 | $89.39 | $90.62 | $89.68 | 34,622 |
2021-07-20 | $87.12 | $89.71 | $86.66 | $89.13 | $88.21 | 49,809 |
2021-07-19 | $86.82 | $87.61 | $85.82 | $86.58 | $85.68 | 207,897 |
2021-07-16 | $90.64 | $90.64 | $88.20 | $88.30 | $87.39 | 135,552 |
2021-07-15 | $89.47 | $90.07 | $88.83 | $89.71 | $88.78 | 27,904 |
2021-07-14 | $91.46 | $91.46 | $90.00 | $90.02 | $89.09 | 72,187 |
2021-07-13 | $92.18 | $92.24 | $90.87 | $90.94 | $90.00 | 30,747 |
2021-07-12 | $91.73 | $92.54 | $91.39 | $92.54 | $91.58 | 20,315 |
2021-07-09 | $91.17 | $92.15 | $91.02 | $92.15 | $91.20 | 35,014 |
2021-07-08 | $89.32 | $90.84 | $88.66 | $89.83 | $88.90 | 79,483 |
2021-07-07 | $91.38 | $91.94 | $90.32 | $91.03 | $90.09 | 131,212 |
2021-07-06 | $93.19 | $93.19 | $90.79 | $91.67 | $90.72 | 144,401 |
2021-07-02 | $94.19 | $94.19 | $92.92 | $93.01 | $92.05 | 24,055 |
2021-07-01 | $93.43 | $94.21 | $93.43 | $94.00 | $93.03 | 154,036 |
2021-06-30 | $92.93 | $93.51 | $92.79 | $93.26 | $92.29 | 22,869 |
2021-06-29 | $93.89 | $94.07 | $93.11 | $93.11 | $92.15 | 28,624 |
2021-06-28 | $94.64 | $94.64 | $93.00 | $93.46 | $92.49 | 19,460 |
2021-06-25 | $94.98 | $95.31 | $94.56 | $94.68 | $93.70 | 23,343 |
2021-06-24 | $93.79 | $94.52 | $93.47 | $94.52 | $93.54 | 75,874 |
2021-06-23 | $93.32 | $94.07 | $93.27 | $93.47 | $92.33 | 18,047 |
2021-06-22 | $92.97 | $93.40 | $92.26 | $93.24 | $92.10 | 16,589 |
2021-06-21 | $91.44 | $93.20 | $91.44 | $93.17 | $92.04 | 27,869 |
2021-06-18 | $92.04 | $92.25 | $90.71 | $90.94 | $89.83 | 36,674 |
2021-06-17 | $94.93 | $95.00 | $92.14 | $93.07 | $91.94 | 36,524 |
2021-06-16 | $94.65 | $95.15 | $94.15 | $94.90 | $93.74 | 27,968 |
2021-06-15 | $94.94 | $95.21 | $94.06 | $95.01 | $93.85 | 36,305 |
2021-06-14 | $96.05 | $96.05 | $94.44 | $94.75 | $93.60 | 28,715 |
2021-06-11 | $95.18 | $95.56 | $95.12 | $95.56 | $94.40 | 18,341 |
2021-06-10 | $96.27 | $96.27 | $94.72 | $94.75 | $93.60 | 59,392 |
2021-06-09 | $97.17 | $97.17 | $95.72 | $95.82 | $94.65 | 72,576 |
2021-06-08 | $96.26 | $96.81 | $95.58 | $96.60 | $95.42 | 24,794 |
2021-06-07 | $95.94 | $95.94 | $95.24 | $95.75 | $94.58 | 91,181 |
2021-06-04 | $95.21 | $95.21 | $94.46 | $95.08 | $93.92 | 29,998 |
2021-06-03 | $94.85 | $95.05 | $94.18 | $94.87 | $93.71 | 24,283 |
2021-06-02 | $96.16 | $96.16 | $95.10 | $95.29 | $94.13 | 43,176 |
2021-06-01 | $94.83 | $95.90 | $94.11 | $95.80 | $94.63 | 38,598 |
2021-05-28 | $94.91 | $94.91 | $93.87 | $94.39 | $93.24 | 27,201 |
2021-05-27 | $94.14 | $94.66 | $94.13 | $94.54 | $93.39 | 18,750 |
2021-05-26 | $91.89 | $93.40 | $91.89 | $93.34 | $92.20 | 26,203 |
2021-05-25 | $93.20 | $93.90 | $91.66 | $91.66 | $90.54 | 18,972 |
2021-05-24 | $93.31 | $93.43 | $92.75 | $93.04 | $91.91 | 21,893 |
2021-05-21 | $92.01 | $93.55 | $92.01 | $92.62 | $91.49 | 38,092 |
2021-05-20 | $91.97 | $92.43 | $91.36 | $92.24 | $91.12 | 27,508 |
2021-05-19 | $91.42 | $91.90 | $90.22 | $91.87 | $90.75 | 31,370 |
2021-05-18 | $93.84 | $93.98 | $92.51 | $92.56 | $91.43 | 20,391 |
2021-05-17 | $92.75 | $93.54 | $92.31 | $93.42 | $92.28 | 34,771 |
2021-05-14 | $92.25 | $93.35 | $92.08 | $93.30 | $92.16 | 16,942 |
2021-05-13 | $89.66 | $91.63 | $89.66 | $91.21 | $90.10 | 116,709 |
2021-05-12 | $91.79 | $92.00 | $89.10 | $89.29 | $88.20 | 30,462 |
2021-05-11 | $91.42 | $92.45 | $90.73 | $92.22 | $91.10 | 56,447 |
2021-05-10 | $94.57 | $94.71 | $92.82 | $92.87 | $91.74 | 32,377 |
2021-05-07 | $93.20 | $94.44 | $92.51 | $94.44 | $93.29 | 33,351 |
2021-05-06 | $93.04 | $93.45 | $91.79 | $93.30 | $92.16 | 34,493 |
2021-05-05 | $93.14 | $93.14 | $92.11 | $92.72 | $91.59 | 72,845 |
2021-05-04 | $92.78 | $92.78 | $91.71 | $92.66 | $91.53 | 76,410 |
2021-05-03 | $93.08 | $93.64 | $92.46 | $93.23 | $92.09 | 44,502 |
2021-04-30 | $92.61 | $93.00 | $91.84 | $92.02 | $90.90 | 28,665 |
2021-04-29 | $94.09 | $94.14 | $92.69 | $93.40 | $92.26 | 41,651 |
2021-04-28 | $93.11 | $93.43 | $92.70 | $93.28 | $92.14 | 38,681 |
2021-04-27 | $93.22 | $93.45 | $92.85 | $93.06 | $91.93 | 29,029 |
2021-04-26 | $93.27 | $93.37 | $92.82 | $92.96 | $91.83 | 36,524 |
2021-04-23 | $90.80 | $92.83 | $90.80 | $92.40 | $91.27 | 40,797 |
2021-04-22 | $91.37 | $92.07 | $90.56 | $90.75 | $89.64 | 28,682 |
2021-04-21 | $88.92 | $91.23 | $88.77 | $91.22 | $90.11 | 97,512 |
2021-04-20 | $91.32 | $91.32 | $88.61 | $89.32 | $88.23 | 173,103 |
2021-04-19 | $92.03 | $92.28 | $90.84 | $91.48 | $90.37 | 55,789 |
2021-04-16 | $92.58 | $92.77 | $91.94 | $92.38 | $91.25 | 83,712 |
2021-04-15 | $92.59 | $92.59 | $91.36 | $91.97 | $90.85 | 25,678 |
2021-04-14 | $91.21 | $92.77 | $91.21 | $91.80 | $90.68 | 124,147 |
2021-04-13 | $91.91 | $91.91 | $90.26 | $90.95 | $89.84 | 71,122 |
2021-04-12 | $91.79 | $91.97 | $91.20 | $91.65 | $90.53 | 33,091 |
2021-04-09 | $91.50 | $91.62 | $91.03 | $91.61 | $90.49 | 41,441 |
2021-04-08 | $91.41 | $91.41 | $89.92 | $91.34 | $90.23 | 69,042 |
2021-04-07 | $91.86 | $91.86 | $90.47 | $90.70 | $89.59 | 47,451 |
2021-04-06 | $92.20 | $92.89 | $91.90 | $92.01 | $90.89 | 67,504 |
2021-04-05 | $93.97 | $93.97 | $91.77 | $92.29 | $91.17 | 56,328 |
2021-04-01 | $91.10 | $91.91 | $91.03 | $91.82 | $90.70 | 102,212 |
2021-03-31 | $90.48 | $91.27 | $90.07 | $90.60 | $89.50 | 35,968 |
2021-03-30 | $88.54 | $90.45 | $88.54 | $89.97 | $88.88 | 79,006 |
2021-03-29 | $90.47 | $91.25 | $88.46 | $88.53 | $87.45 | 30,818 |
2021-03-26 | $90.40 | $91.13 | $89.46 | $91.00 | $89.89 | 94,222 |
2021-03-25 | $86.42 | $89.71 | $86.02 | $89.32 | $88.23 | 48,147 |
2021-03-24 | $90.78 | $91.09 | $87.61 | $87.66 | $86.49 | 78,365 |
2021-03-23 | $92.01 | $92.01 | $89.05 | $89.31 | $88.12 | 141,248 |
2021-03-22 | $93.62 | $93.62 | $92.18 | $92.66 | $91.43 | 92,531 |
2021-03-19 | $92.85 | $94.23 | $92.26 | $93.64 | $92.39 | 152,664 |
2021-03-18 | $94.98 | $95.98 | $92.79 | $93.08 | $91.84 | 33,640 |
2021-03-17 | $94.05 | $95.53 | $93.64 | $95.41 | $94.14 | 22,248 |
2021-03-16 | $96.18 | $96.18 | $94.28 | $94.72 | $93.46 | 35,755 |
2021-03-15 | $96.26 | $96.26 | $95.38 | $96.16 | $94.88 | 36,516 |
2021-03-12 | $94.74 | $96.01 | $94.74 | $95.97 | $94.69 | 36,895 |
2021-03-11 | $94.49 | $95.24 | $94.34 | $95.13 | $93.86 | 74,205 |
2021-03-10 | $92.35 | $93.86 | $92.32 | $93.56 | $92.31 | 36,618 |
2021-03-09 | $92.20 | $92.43 | $90.73 | $91.64 | $90.42 | 33,529 |
2021-03-08 | $89.87 | $91.53 | $89.87 | $90.66 | $89.45 | 71,714 |
2021-03-05 | $88.87 | $89.49 | $85.74 | $89.42 | $88.23 | 76,846 |
2021-03-04 | $89.23 | $89.90 | $86.00 | $87.35 | $86.19 | 124,252 |
2021-03-03 | $90.29 | $90.99 | $89.39 | $89.45 | $88.26 | 49,219 |
2021-03-02 | $91.22 | $91.22 | $89.67 | $89.72 | $88.52 | 58,915 |
2021-03-01 | $90.11 | $91.53 | $89.99 | $91.33 | $90.11 | 78,267 |
2021-02-26 | $88.61 | $89.67 | $86.89 | $88.19 | $87.02 | 82,704 |
2021-02-25 | $91.43 | $91.75 | $88.30 | $88.46 | $87.28 | 98,922 |
2021-02-24 | $89.97 | $91.79 | $89.97 | $91.58 | $90.36 | 152,911 |
2021-02-23 | $89.30 | $89.81 | $87.52 | $89.66 | $88.47 | 73,050 |
2021-02-22 | $89.47 | $90.97 | $89.47 | $90.18 | $88.98 | 51,206 |
2021-02-19 | $88.96 | $90.34 | $88.96 | $90.08 | $88.88 | 46,810 |
2021-02-18 | $88.90 | $89.06 | $87.92 | $88.25 | $87.08 | 107,244 |
2021-02-17 | $89.89 | $89.96 | $88.51 | $89.62 | $88.43 | 54,358 |
2021-02-16 | $91.61 | $91.61 | $89.85 | $90.35 | $89.15 | 125,789 |
2021-02-12 | $89.64 | $90.70 | $89.64 | $90.60 | $89.39 | 22,778 |
2021-02-11 | $90.35 | $90.58 | $88.71 | $89.87 | $88.67 | 80,633 |
2021-02-10 | $90.71 | $90.93 | $89.14 | $89.77 | $88.58 | 594,047 |
2021-02-09 | $89.63 | $90.44 | $89.21 | $90.22 | $89.02 | 47,230 |
2021-02-08 | $88.14 | $89.54 | $88.02 | $89.51 | $88.32 | 32,512 |
2021-02-05 | $86.90 | $87.23 | $86.04 | $87.23 | $86.07 | 274,227 |
2021-02-04 | $84.69 | $86.15 | $84.69 | $86.15 | $85.00 | 51,089 |
2021-02-03 | $84.23 | $84.28 | $83.22 | $84.23 | $83.11 | 69,776 |
2021-02-02 | $83.76 | $84.24 | $83.01 | $83.72 | $82.61 | 84,401 |
2021-02-01 | $81.43 | $82.98 | $80.75 | $82.68 | $81.58 | 196,036 |
2021-01-29 | $82.79 | $83.14 | $80.77 | $80.84 | $79.76 | 98,555 |
2021-01-28 | $83.60 | $84.17 | $82.40 | $82.74 | $81.64 | 34,136 |
2021-01-27 | $83.14 | $84.18 | $82.62 | $82.84 | $81.74 | 174,534 |
2021-01-26 | $85.81 | $86.18 | $84.59 | $84.77 | $83.64 | 88,694 |
2021-01-25 | $85.83 | $86.78 | $84.39 | $85.34 | $84.20 | 45,004 |
2021-01-22 | $83.75 | $85.66 | $83.03 | $85.66 | $84.52 | 234,452 |
2021-01-21 | $85.61 | $85.61 | $84.34 | $84.57 | $83.44 | 135,901 |
2021-01-20 | $85.24 | $85.99 | $84.94 | $85.40 | $84.26 | 59,094 |
2021-01-19 | $85.03 | $85.07 | $84.32 | $84.98 | $83.85 | 55,021 |
2021-01-15 | $84.20 | $84.25 | $82.95 | $83.83 | $82.71 | 125,113 |
2021-01-14 | $83.87 | $85.47 | $83.87 | $85.07 | $83.94 | 36,800 |
2021-01-13 | $83.74 | $83.74 | $82.87 | $83.14 | $82.03 | 74,440 |
2021-01-12 | $82.69 | $83.62 | $81.92 | $83.62 | $82.51 | 124,786 |
2021-01-11 | $80.75 | $82.14 | $80.20 | $82.03 | $80.94 | 32,056 |
2021-01-08 | $83.05 | $83.05 | $80.83 | $81.82 | $80.73 | 136,294 |
2021-01-07 | $82.03 | $82.57 | $82.00 | $82.45 | $81.35 | 118,017 |
2021-01-06 | $78.30 | $82.12 | $78.30 | $81.30 | $80.22 | 84,386 |
2021-01-05 | $75.96 | $78.02 | $75.96 | $77.56 | $76.52 | 79,482 |
2021-01-04 | $77.17 | $77.56 | $75.17 | $76.14 | $75.13 | 369,124 |
2020-12-31 | $77.04 | $77.18 | $76.36 | $76.96 | $75.94 | 20,346 |
2020-12-30 | $76.29 | $77.24 | $76.29 | $76.99 | $75.97 | 39,770 |
2020-12-29 | $77.91 | $77.91 | $75.61 | $76.00 | $74.99 | 25,643 |
2020-12-28 | $77.97 | $78.34 | $77.55 | $77.55 | $76.52 | 14,422 |
2020-12-24 | $78.34 | $78.34 | $77.30 | $77.65 | $76.62 | 12,063 |
2020-12-23 | $77.50 | $78.03 | $77.50 | $77.92 | $76.66 | 33,704 |
2020-12-22 | $77.08 | $77.28 | $76.67 | $77.05 | $75.81 | 64,609 |
2020-12-21 | $75.49 | $76.67 | $75.29 | $76.51 | $75.28 | 44,790 |
2020-12-18 | $77.12 | $77.52 | $76.44 | $76.65 | $75.42 | 25,943 |
2020-12-17 | $76.77 | $77.01 | $76.32 | $77.01 | $75.78 | 52,440 |
2020-12-16 | $76.77 | $76.77 | $75.96 | $76.32 | $75.09 | 14,834 |
2020-12-15 | $75.44 | $76.71 | $74.93 | $76.71 | $75.48 | 20,905 |
2020-12-14 | $75.76 | $75.76 | $74.69 | $74.73 | $73.53 | 92,726 |
2020-12-11 | $74.84 | $75.48 | $74.17 | $74.79 | $73.59 | 32,888 |
2020-12-10 | $73.81 | $75.42 | $73.81 | $75.42 | $74.21 | 20,831 |
2020-12-09 | $75.22 | $75.52 | $74.29 | $74.65 | $73.45 | 55,189 |
2020-12-08 | $73.74 | $74.73 | $73.74 | $74.68 | $73.48 | 56,287 |
2020-12-07 | $74.29 | $74.29 | $73.51 | $73.95 | $72.76 | 29,471 |
2020-12-04 | $72.77 | $74.18 | $72.77 | $74.14 | $72.95 | 26,800 |
2020-12-03 | $72.16 | $72.76 | $71.82 | $72.22 | $71.06 | 31,292 |
2020-12-02 | $70.88 | $71.90 | $70.88 | $71.72 | $70.57 | 71,592 |
2020-12-01 | $71.65 | $72.09 | $71.04 | $71.52 | $70.37 | 248,105 |
2020-11-30 | $72.29 | $72.29 | $70.43 | $70.59 | $69.46 | 39,411 |
2020-11-27 | $72.70 | $72.70 | $72.01 | $72.50 | $71.34 | 12,031 |
2020-11-25 | $72.16 | $72.57 | $71.71 | $72.43 | $71.27 | 105,411 |
2020-11-24 | $72.30 | $73.07 | $71.93 | $72.84 | $71.67 | 29,894 |
2020-11-23 | $70.52 | $71.61 | $70.42 | $71.22 | $70.07 | 34,245 |
2020-11-20 | $69.22 | $69.56 | $69.03 | $69.50 | $68.39 | 42,813 |
2020-11-19 | $68.95 | $69.62 | $68.67 | $69.58 | $68.46 | 19,673 |
2020-11-18 | $70.15 | $70.57 | $69.13 | $69.13 | $68.02 | 47,105 |
2020-11-17 | $69.01 | $70.15 | $68.31 | $69.98 | $68.86 | 45,260 |
2020-11-16 | $69.31 | $69.83 | $69.09 | $69.78 | $68.66 | 46,731 |
2020-11-13 | $66.69 | $67.99 | $66.69 | $67.71 | $66.62 | 24,913 |
2020-11-12 | $66.82 | $66.90 | $65.50 | $66.03 | $64.97 | 25,372 |
2020-11-11 | $67.98 | $67.98 | $66.69 | $67.25 | $66.17 | 24,798 |
2020-11-10 | $66.80 | $67.84 | $66.40 | $67.50 | $66.42 | 54,212 |
2020-11-09 | $66.96 | $68.22 | $66.10 | $66.13 | $65.07 | 86,054 |
2020-11-06 | $63.58 | $63.67 | $62.74 | $62.81 | $61.80 | 7,526 |
2020-11-05 | $62.46 | $63.67 | $62.46 | $63.49 | $62.47 | 48,938 |
2020-11-04 | $61.90 | $62.30 | $61.00 | $61.52 | $60.53 | 20,696 |
2020-11-03 | $61.81 | $62.51 | $61.75 | $62.46 | $61.46 | 33,638 |
2020-11-02 | $60.01 | $60.63 | $59.66 | $60.63 | $59.66 | 9,714 |
2020-10-30 | $59.52 | $60.01 | $58.70 | $59.06 | $58.11 | 24,881 |
2020-10-29 | $59.10 | $60.04 | $58.40 | $60.03 | $59.07 | 17,257 |
2020-10-28 | $59.58 | $59.82 | $59.16 | $59.16 | $58.21 | 87,920 |
2020-10-27 | $61.86 | $61.92 | $61.08 | $61.08 | $60.10 | 8,299 |
2020-10-26 | $62.33 | $62.82 | $61.23 | $61.85 | $60.85 | 16,572 |
2020-10-23 | $63.21 | $63.50 | $62.67 | $63.31 | $62.29 | 10,282 |
2020-10-22 | $62.24 | $62.94 | $61.94 | $62.94 | $61.93 | 14,819 |
2020-10-21 | $62.43 | $62.61 | $61.82 | $61.82 | $60.83 | 25,455 |
2020-10-20 | $62.36 | $63.03 | $62.23 | $62.33 | $61.33 | 23,753 |
2020-10-19 | $63.14 | $63.24 | $61.96 | $62.02 | $61.02 | 8,959 |
2020-10-16 | $63.13 | $63.34 | $62.74 | $62.84 | $61.83 | 36,687 |
2020-10-15 | $61.39 | $63.17 | $61.32 | $63.07 | $62.05 | 106,858 |
2020-10-14 | $63.19 | $63.19 | $62.25 | $62.27 | $61.27 | 17,394 |
2020-10-13 | $62.96 | $62.96 | $62.45 | $62.71 | $61.71 | 13,352 |
2020-10-12 | $63.34 | $63.55 | $63.04 | $63.42 | $62.40 | 47,595 |
2020-10-09 | $63.29 | $63.45 | $62.82 | $63.03 | $62.02 | 165,772 |
2020-10-08 | $62.59 | $62.85 | $62.20 | $62.77 | $61.76 | 27,769 |
2020-10-07 | $61.65 | $62.15 | $61.49 | $62.04 | $61.05 | 530,326 |
2020-10-06 | $60.96 | $62.39 | $60.65 | $60.75 | $59.77 | 99,364 |
2020-10-05 | $60.20 | $61.00 | $60.20 | $60.98 | $60.00 | 12,364 |
2020-10-02 | $57.38 | $59.73 | $57.38 | $59.60 | $58.64 | 13,863 |
2020-10-01 | $58.29 | $58.85 | $57.91 | $58.85 | $57.90 | 13,336 |
2020-09-30 | $58.02 | $58.87 | $57.52 | $57.88 | $56.95 | 25,346 |
2020-09-29 | $58.07 | $58.07 | $57.37 | $57.75 | $56.82 | 7,205 |
2020-09-28 | $56.80 | $58.19 | $56.80 | $57.99 | $57.06 | 18,458 |
2020-09-25 | $55.41 | $56.46 | $55.41 | $56.31 | $55.40 | 13,271 |
2020-09-24 | $55.25 | $56.28 | $55.00 | $55.50 | $54.61 | 11,860 |
2020-09-23 | $57.26 | $57.52 | $55.51 | $55.51 | $54.49 | 42,544 |
2020-09-22 | $57.13 | $57.30 | $56.48 | $57.21 | $56.15 | 32,687 |
2020-09-21 | $57.72 | $57.72 | $56.18 | $56.80 | $55.75 | 62,557 |
2020-09-18 | $59.19 | $59.73 | $58.31 | $58.95 | $57.86 | 16,067 |
2020-09-17 | $58.41 | $59.37 | $58.41 | $59.15 | $58.06 | 14,955 |
2020-09-16 | $59.40 | $60.15 | $58.92 | $59.57 | $58.47 | 8,761 |
2020-09-15 | $59.26 | $59.38 | $58.81 | $58.81 | $57.72 | 29,896 |
2020-09-14 | $58.19 | $58.86 | $58.19 | $58.86 | $57.77 | 12,609 |
2020-09-11 | $58.26 | $58.47 | $57.05 | $57.47 | $56.41 | 42,060 |
2020-09-10 | $58.86 | $59.08 | $58.22 | $58.22 | $57.14 | 9,703 |
2020-09-09 | $58.27 | $58.85 | $58.03 | $58.57 | $57.48 | 21,327 |
2020-09-08 | $58.27 | $58.77 | $57.59 | $57.99 | $56.92 | 15,611 |
2020-09-04 | $59.95 | $59.95 | $57.84 | $59.17 | $58.07 | 11,981 |
2020-09-03 | $61.16 | $61.20 | $59.23 | $59.35 | $58.25 | 24,202 |
2020-09-02 | $61.03 | $61.46 | $60.33 | $61.40 | $60.27 | 72,779 |
2020-09-01 | $59.72 | $60.85 | $59.44 | $60.85 | $59.73 | 19,189 |
2020-08-31 | $60.67 | $60.67 | $59.78 | $59.79 | $58.68 | 28,899 |
2020-08-28 | $60.23 | $60.77 | $60.23 | $60.74 | $59.62 | 13,392 |
2020-08-27 | $59.94 | $60.61 | $59.82 | $60.12 | $59.01 | 27,752 |
2020-08-26 | $60.26 | $60.50 | $59.82 | $59.84 | $58.73 | 25,854 |
2020-08-25 | $60.42 | $60.47 | $59.69 | $60.24 | $59.13 | 86,174 |
2020-08-24 | $59.61 | $60.06 | $59.43 | $60.06 | $58.95 | 39,177 |
2020-08-21 | $59.17 | $59.37 | $58.81 | $59.03 | $57.94 | 27,041 |
2020-08-20 | $59.37 | $59.75 | $59.29 | $59.57 | $58.47 | 29,862 |
2020-08-19 | $60.13 | $60.54 | $59.93 | $59.93 | $58.82 | 13,457 |
2020-08-18 | $60.50 | $60.50 | $59.88 | $59.89 | $58.78 | 14,415 |
2020-08-17 | $60.65 | $60.70 | $60.53 | $60.66 | $59.54 | 9,332 |
2020-08-14 | $60.10 | $60.82 | $60.10 | $60.51 | $59.39 | 9,066 |
2020-08-13 | $60.39 | $60.88 | $60.35 | $60.49 | $59.37 | 7,672 |
2020-08-12 | $61.20 | $61.43 | $60.52 | $60.79 | $59.67 | 6,569 |
2020-08-11 | $61.05 | $61.59 | $60.29 | $60.43 | $59.31 | 32,176 |
2020-08-10 | $59.77 | $60.94 | $59.77 | $60.59 | $59.47 | 41,958 |
2020-08-07 | $58.82 | $59.75 | $58.82 | $59.70 | $58.60 | 30,678 |
2020-08-06 | $58.82 | $59.00 | $58.53 | $58.80 | $57.71 | 14,366 |
2020-08-05 | $58.20 | $58.85 | $58.08 | $58.85 | $57.76 | 9,206 |
2020-08-04 | $56.79 | $57.56 | $56.79 | $57.49 | $56.43 | 11,297 |
2020-08-03 | $56.21 | $56.99 | $55.99 | $56.94 | $55.89 | 17,566 |
2020-07-31 | $56.21 | $56.25 | $55.03 | $55.92 | $54.89 | 11,106 |
2020-07-30 | $56.03 | $56.66 | $55.82 | $56.50 | $55.46 | 16,562 |
2020-07-29 | $56.11 | $56.91 | $56.07 | $56.78 | $55.73 | 22,091 |
2020-07-28 | $56.15 | $56.44 | $55.66 | $55.66 | $54.63 | 17,155 |
2020-07-27 | $55.92 | $56.40 | $55.58 | $56.37 | $55.33 | 24,414 |
2020-07-24 | $56.22 | $56.39 | $55.69 | $55.74 | $54.71 | 22,901 |
2020-07-23 | $56.53 | $57.18 | $56.17 | $56.62 | $55.57 | 66,773 |
2020-07-22 | $56.40 | $56.50 | $56.19 | $56.39 | $55.35 | 36,975 |
2020-07-21 | $56.14 | $56.71 | $55.98 | $56.33 | $55.29 | 77,345 |
2020-07-20 | $55.57 | $55.69 | $55.10 | $55.34 | $54.32 | 14,850 |
2020-07-17 | $55.87 | $56.07 | $55.43 | $55.57 | $54.54 | 48,891 |
2020-07-16 | $55.25 | $55.97 | $55.25 | $55.69 | $54.66 | 58,685 |
2020-07-15 | $55.15 | $56.23 | $55.15 | $55.99 | $54.96 | 36,556 |
2020-07-14 | $52.66 | $53.81 | $52.52 | $53.81 | $52.82 | 22,384 |
2020-07-13 | $53.90 | $54.64 | $52.84 | $52.84 | $51.86 | 42,200 |
2020-07-10 | $52.34 | $53.53 | $52.34 | $53.50 | $52.51 | 20,145 |
2020-07-09 | $53.73 | $53.73 | $51.84 | $52.39 | $51.42 | 132,723 |
2020-07-08 | $53.21 | $53.77 | $52.77 | $53.67 | $52.68 | 15,814 |
2020-07-07 | $53.71 | $54.07 | $53.12 | $53.12 | $52.14 | 43,038 |
2020-07-06 | $54.96 | $55.14 | $53.94 | $54.30 | $53.30 | 47,382 |
2020-07-02 | $54.81 | $55.02 | $53.73 | $53.73 | $52.74 | 25,873 |
2020-07-01 | $54.41 | $54.91 | $53.38 | $53.63 | $52.64 | 16,534 |
2020-06-30 | $53.38 | $54.35 | $53.24 | $54.29 | $53.29 | 32,642 |
2020-06-29 | $52.13 | $53.74 | $52.13 | $53.33 | $52.35 | 24,266 |
2020-06-26 | $52.78 | $52.78 | $51.43 | $51.46 | $50.51 | 31,305 |
2020-06-25 | $51.93 | $53.21 | $51.84 | $53.21 | $52.23 | 15,185 |
2020-06-24 | $54.25 | $54.25 | $51.85 | $52.56 | $51.45 | 26,272 |
2020-06-23 | $55.44 | $55.44 | $54.91 | $55.02 | $53.86 | 23,854 |
2020-06-22 | $54.00 | $54.79 | $53.50 | $54.77 | $53.61 | 18,178 |
2020-06-19 | $55.99 | $56.23 | $54.17 | $54.63 | $53.48 | 16,423 |
2020-06-18 | $54.68 | $55.73 | $54.50 | $55.07 | $53.91 | 83,661 |
2020-06-17 | $56.79 | $56.79 | $55.17 | $55.19 | $54.03 | 29,196 |
2020-06-16 | $57.96 | $57.96 | $55.56 | $56.71 | $55.51 | 171,642 |
2020-06-15 | $52.06 | $55.66 | $51.96 | $54.98 | $53.82 | 124,181 |
2020-06-12 | $54.95 | $55.01 | $52.62 | $54.18 | $53.04 | 32,330 |
2020-06-11 | $54.32 | $55.04 | $52.33 | $52.47 | $51.36 | 63,756 |
2020-06-10 | $59.79 | $59.79 | $57.57 | $57.57 | $56.36 | 39,990 |
2020-06-09 | $60.86 | $60.89 | $59.64 | $60.18 | $58.91 | 117,375 |
2020-06-08 | $61.79 | $62.51 | $61.52 | $62.50 | $61.18 | 177,867 |
2020-06-05 | $59.66 | $60.84 | $59.05 | $59.93 | $58.67 | 131,379 |
2020-06-04 | $55.75 | $57.07 | $55.36 | $56.81 | $55.61 | 60,655 |
2020-06-03 | $54.96 | $56.27 | $54.96 | $55.99 | $54.81 | 125,130 |
2020-06-02 | $53.46 | $54.08 | $53.26 | $53.91 | $52.77 | 34,480 |
2020-06-01 | $52.44 | $53.50 | $52.44 | $53.02 | $51.90 | 51,991 |
2020-05-29 | $52.68 | $52.69 | $51.55 | $52.45 | $51.34 | 23,069 |
2020-05-28 | $55.12 | $55.12 | $52.82 | $53.01 | $51.89 | 52,692 |
2020-05-27 | $53.69 | $54.79 | $52.32 | $54.65 | $53.50 | 94,461 |
2020-05-26 | $52.41 | $52.98 | $52.04 | $52.53 | $51.42 | 122,690 |
2020-05-22 | $50.20 | $50.43 | $49.56 | $50.43 | $49.37 | 27,713 |
2020-05-21 | $49.75 | $50.49 | $49.75 | $50.19 | $49.13 | 130,284 |
2020-05-20 | $49.26 | $50.30 | $49.26 | $49.91 | $48.86 | 52,495 |
2020-05-19 | $49.15 | $49.75 | $48.47 | $48.47 | $47.45 | 20,176 |
2020-05-18 | $47.73 | $49.44 | $47.73 | $49.42 | $48.38 | 136,168 |
2020-05-15 | $44.45 | $45.94 | $44.32 | $45.63 | $44.67 | 21,534 |
2020-05-14 | $43.66 | $44.81 | $42.26 | $44.79 | $43.84 | 30,367 |
2020-05-13 | $46.38 | $46.38 | $43.96 | $44.66 | $43.72 | 42,047 |
2020-05-12 | $48.87 | $48.87 | $46.66 | $46.67 | $45.69 | 21,494 |
2020-05-11 | $48.51 | $48.90 | $47.58 | $48.45 | $47.43 | 218,253 |
2020-05-08 | $47.97 | $49.26 | $47.97 | $49.25 | $48.21 | 87,402 |
2020-05-07 | $46.89 | $47.42 | $46.77 | $46.90 | $45.91 | 24,763 |
2020-05-06 | $47.08 | $47.08 | $45.86 | $45.95 | $44.98 | 24,201 |
2020-05-05 | $47.92 | $48.53 | $46.62 | $46.76 | $45.77 | 72,140 |
2020-05-04 | $45.99 | $46.88 | $45.59 | $46.88 | $45.89 | 92,833 |
2020-05-01 | $47.96 | $47.97 | $46.04 | $46.71 | $45.72 | 78,636 |
2020-04-30 | $50.03 | $50.15 | $49.01 | $49.25 | $48.21 | 27,457 |
2020-04-29 | $49.04 | $51.25 | $49.04 | $50.85 | $49.78 | 64,645 |
2020-04-28 | $47.30 | $47.94 | $46.44 | $47.55 | $46.55 | 67,119 |
2020-04-27 | $44.32 | $46.41 | $44.18 | $46.08 | $45.11 | 89,100 |
2020-04-24 | $43.84 | $44.31 | $43.15 | $44.01 | $43.08 | 42,211 |
2020-04-23 | $42.84 | $44.08 | $42.84 | $43.37 | $42.45 | 109,655 |
2020-04-22 | $42.89 | $43.26 | $42.27 | $42.37 | $41.48 | 162,062 |
2020-04-21 | $41.97 | $42.39 | $41.57 | $42.10 | $41.21 | 161,128 |
2020-04-20 | $42.75 | $43.82 | $42.50 | $42.92 | $42.01 | 32,021 |
2020-04-17 | $43.02 | $44.05 | $42.99 | $43.87 | $42.94 | 81,280 |
2020-04-16 | $42.40 | $42.40 | $40.99 | $41.66 | $40.78 | 66,112 |
2020-04-15 | $43.19 | $43.19 | $41.88 | $42.43 | $41.53 | 57,332 |
2020-04-14 | $45.18 | $45.59 | $44.09 | $44.67 | $43.73 | 62,257 |
2020-04-13 | $45.57 | $45.57 | $43.46 | $44.02 | $43.09 | 168,337 |
2020-04-09 | $44.52 | $46.12 | $44.39 | $45.37 | $44.41 | 56,523 |
2020-04-08 | $41.84 | $43.37 | $41.41 | $43.12 | $42.21 | 52,340 |
2020-04-07 | $42.05 | $43.01 | $40.77 | $41.00 | $40.13 | 77,392 |
2020-04-06 | $38.91 | $40.76 | $38.91 | $40.60 | $39.74 | 35,092 |
2020-04-03 | $38.66 | $38.66 | $36.64 | $37.45 | $36.66 | 41,220 |
2020-04-02 | $38.17 | $39.61 | $37.79 | $38.65 | $37.83 | 102,092 |
2020-04-01 | $39.70 | $39.75 | $38.01 | $38.26 | $37.45 | 60,020 |
2020-03-31 | $40.83 | $41.76 | $40.44 | $41.13 | $40.26 | 96,534 |
2020-03-30 | $40.49 | $41.38 | $40.06 | $41.28 | $40.41 | 81,257 |
2020-03-27 | $40.93 | $41.67 | $40.23 | $40.56 | $39.70 | 55,814 |
2020-03-26 | $40.61 | $42.73 | $40.61 | $42.52 | $41.62 | 292,665 |
2020-03-25 | $39.48 | $41.47 | $38.60 | $40.16 | $39.31 | 89,609 |
2020-03-24 | $37.76 | $39.34 | $37.48 | $39.27 | $38.44 | 149,558 |
2020-03-23 | $36.75 | $36.75 | $34.76 | $35.79 | $35.03 | 164,522 |
2020-03-20 | $38.53 | $39.19 | $36.19 | $36.19 | $35.43 | 100,819 |
2020-03-19 | $35.25 | $38.27 | $34.27 | $37.78 | $36.98 | 118,663 |
2020-03-18 | $37.52 | $38.18 | $34.56 | $35.38 | $34.63 | 227,112 |
2020-03-17 | $38.69 | $40.49 | $36.72 | $40.09 | $39.24 | 103,756 |
2020-03-16 | $31.47 | $41.71 | $31.47 | $37.34 | $36.55 | 90,836 |
2020-03-13 | $43.22 | $43.70 | $40.24 | $43.70 | $42.78 | 224,257 |
2020-03-12 | $42.28 | $43.39 | $39.94 | $40.78 | $39.92 | 277,772 |
2020-03-11 | $47.59 | $48.12 | $45.31 | $45.94 | $44.97 | 83,616 |
2020-03-10 | $49.65 | $49.65 | $46.76 | $49.05 | $48.01 | 79,549 |
2020-03-09 | $48.42 | $49.66 | $47.29 | $47.70 | $46.69 | 46,314 |
2020-03-06 | $52.73 | $54.08 | $52.16 | $53.31 | $52.18 | 39,281 |
2020-03-05 | $55.53 | $55.84 | $53.98 | $54.61 | $53.46 | 49,162 |
2020-03-04 | $56.36 | $56.84 | $55.46 | $56.84 | $55.64 | 39,120 |
2020-03-03 | $56.69 | $57.32 | $54.78 | $55.37 | $54.20 | 120,411 |
2020-03-02 | $55.86 | $56.67 | $54.68 | $56.65 | $55.45 | 62,631 |
2020-02-28 | $53.93 | $55.63 | $53.93 | $55.35 | $54.18 | 69,746 |
2020-02-27 | $56.73 | $58.02 | $55.55 | $55.88 | $54.70 | 50,445 |
2020-02-26 | $59.26 | $59.65 | $57.92 | $58.04 | $56.82 | 96,472 |
2020-02-25 | $61.53 | $61.53 | $58.81 | $59.04 | $57.79 | 34,395 |
2020-02-24 | $61.34 | $61.53 | $60.95 | $61.25 | $59.96 | 22,022 |
2020-02-21 | $63.83 | $63.83 | $63.19 | $63.35 | $62.01 | 31,929 |
2020-02-20 | $63.87 | $64.45 | $63.59 | $64.14 | $62.79 | 33,529 |
2020-02-19 | $63.78 | $64.15 | $63.70 | $63.95 | $62.60 | 25,515 |
2020-02-18 | $63.72 | $63.91 | $63.37 | $63.62 | $62.28 | 18,710 |
2020-02-14 | $64.24 | $64.29 | $63.82 | $63.96 | $62.61 | 12,588 |
2020-02-13 | $63.73 | $64.43 | $63.73 | $64.30 | $62.94 | 17,804 |
2020-02-12 | $64.14 | $64.31 | $64.00 | $64.23 | $62.87 | 36,592 |
2020-02-11 | $63.50 | $63.99 | $63.50 | $63.71 | $62.37 | 14,190 |
2020-02-10 | $63.02 | $63.17 | $62.96 | $63.17 | $61.84 | 20,253 |
2020-02-07 | $63.77 | $63.77 | $62.96 | $63.07 | $61.74 | 11,935 |
2020-02-06 | $64.44 | $64.44 | $63.92 | $64.05 | $62.70 | 19,838 |
2020-02-05 | $63.76 | $64.29 | $63.59 | $64.29 | $62.93 | 18,117 |
2020-02-04 | $62.96 | $63.19 | $62.83 | $62.93 | $61.60 | 27,390 |
2020-02-03 | $61.98 | $62.37 | $61.95 | $62.07 | $60.76 | 14,218 |
2020-01-31 | $62.78 | $62.82 | $61.42 | $61.56 | $60.26 | 25,570 |
2020-01-30 | $62.60 | $63.11 | $62.38 | $63.11 | $61.78 | 11,408 |
2020-01-29 | $63.69 | $63.87 | $63.10 | $63.10 | $61.77 | 28,637 |
2020-01-28 | $63.36 | $63.69 | $63.27 | $63.52 | $62.18 | 18,101 |
2020-01-27 | $62.73 | $63.27 | $62.56 | $62.93 | $61.60 | 21,635 |
2020-01-24 | $64.66 | $64.66 | $63.38 | $63.81 | $62.46 | 30,573 |
2020-01-23 | $64.58 | $64.88 | $63.77 | $64.77 | $63.40 | 19,338 |
2020-01-22 | $65.04 | $65.09 | $64.72 | $64.77 | $63.40 | 13,815 |
2020-01-21 | $65.36 | $65.36 | $64.76 | $64.86 | $63.49 | 23,352 |
2020-01-17 | $66.13 | $66.13 | $65.55 | $65.67 | $64.28 | 18,671 |
2020-01-16 | $65.57 | $66.08 | $65.57 | $65.81 | $64.42 | 71,666 |
2020-01-15 | $64.86 | $65.26 | $64.78 | $65.02 | $63.65 | 29,669 |
2020-01-14 | $64.52 | $65.25 | $64.36 | $64.91 | $63.54 | 20,094 |
2020-01-13 | $64.15 | $64.64 | $64.01 | $64.64 | $63.28 | 27,710 |
2020-01-10 | $64.48 | $64.53 | $64.00 | $64.15 | $62.80 | 35,833 |
2020-01-09 | $64.93 | $64.93 | $64.55 | $64.55 | $63.19 | 18,888 |
2020-01-08 | $64.56 | $64.96 | $64.55 | $64.68 | $63.32 | 22,926 |
2020-01-07 | $64.74 | $64.87 | $64.47 | $64.63 | $63.27 | 17,593 |
2020-01-06 | $64.15 | $64.91 | $64.15 | $64.80 | $63.43 | 20,826 |
2020-01-03 | $64.40 | $64.78 | $64.36 | $64.77 | $63.40 | 26,324 |
2020-01-02 | $65.26 | $65.26 | $64.38 | $64.90 | $63.53 | 30,935 |
2019-12-31 | $64.64 | $65.16 | $64.51 | $64.93 | $63.56 | 45,894 |
2019-12-30 | $64.71 | $65.07 | $64.51 | $64.77 | $63.40 | 34,141 |
2019-12-27 | $65.28 | $65.28 | $64.79 | $64.85 | $63.48 | 10,925 |
2019-12-26 | $65.07 | $65.07 | $64.91 | $65.03 | $63.66 | 11,464 |
2019-12-24 | $64.90 | $65.02 | $64.90 | $64.98 | $63.61 | 7,602 |
2019-12-23 | $65.10 | $65.10 | $64.64 | $64.86 | $63.49 | 14,143 |
2019-12-20 | $65.04 | $65.14 | $64.84 | $64.84 | $63.47 | 20,444 |
2019-12-19 | $64.79 | $64.90 | $64.62 | $64.90 | $63.53 | 16,722 |
2019-12-18 | $64.58 | $64.89 | $64.46 | $64.84 | $63.47 | 57,468 |
2019-12-17 | $64.24 | $64.53 | $64.13 | $64.52 | $63.16 | 17,302 |
2019-12-16 | $64.34 | $64.70 | $64.22 | $64.22 | $62.86 | 59,453 |
2019-12-13 | $63.98 | $64.41 | $63.56 | $63.76 | $62.41 | 27,137 |
2019-12-12 | $63.76 | $64.86 | $63.76 | $64.56 | $62.90 | 30,583 |
2019-12-11 | $63.72 | $63.90 | $63.52 | $63.81 | $62.17 | 15,447 |
2019-12-10 | $63.74 | $63.88 | $63.61 | $63.71 | $62.07 | 11,130 |
2019-12-09 | $63.83 | $63.97 | $63.74 | $63.74 | $62.10 | 12,703 |
2019-12-06 | $63.46 | $64.07 | $63.46 | $63.82 | $62.18 | 34,770 |
2019-12-05 | $62.75 | $62.92 | $62.59 | $62.87 | $61.25 | 17,603 |
2019-12-04 | $62.44 | $62.90 | $62.44 | $62.57 | $60.96 | 16,720 |
2019-12-03 | $61.69 | $62.09 | $61.56 | $62.07 | $60.47 | 24,689 |
2019-12-02 | $63.10 | $63.10 | $62.36 | $62.36 | $60.76 | 15,742 |
2019-11-29 | $63.32 | $63.37 | $62.98 | $62.98 | $61.36 | 10,968 |
2019-11-27 | $63.06 | $63.61 | $63.06 | $63.52 | $61.89 | 24,981 |
2019-11-26 | $63.05 | $63.46 | $63.05 | $63.16 | $61.54 | 15,315 |
2019-11-25 | $62.19 | $63.33 | $61.97 | $63.26 | $61.63 | 23,023 |
2019-11-22 | $62.07 | $62.11 | $61.71 | $62.02 | $60.42 | 20,709 |
2019-11-21 | $62.11 | $62.11 | $61.56 | $61.78 | $60.19 | 18,045 |
2019-11-20 | $62.26 | $62.51 | $61.67 | $61.99 | $60.40 | 17,442 |
2019-11-19 | $62.74 | $62.74 | $62.31 | $62.47 | $60.86 | 21,965 |
2019-11-18 | $62.75 | $62.75 | $62.41 | $62.62 | $61.01 | 18,346 |
2019-11-15 | $63.09 | $63.09 | $62.69 | $62.90 | $61.28 | 26,362 |
2019-11-14 | $62.65 | $63.00 | $62.53 | $62.67 | $61.06 | 21,027 |
2019-11-13 | $62.66 | $62.81 | $62.46 | $62.71 | $61.10 | 12,267 |
2019-11-12 | $63.13 | $63.39 | $62.83 | $63.05 | $61.43 | 26,195 |
2019-11-11 | $62.79 | $63.01 | $62.50 | $63.01 | $61.39 | 42,830 |
2019-11-08 | $62.90 | $63.20 | $62.72 | $63.16 | $61.54 | 23,034 |
2019-11-07 | $63.39 | $63.78 | $63.02 | $63.15 | $61.53 | 24,592 |
2019-11-06 | $63.10 | $63.17 | $62.69 | $62.88 | $61.26 | 36,152 |
2019-11-05 | $62.89 | $63.74 | $62.85 | $63.20 | $61.57 | 24,495 |
2019-11-04 | $62.78 | $63.03 | $62.52 | $62.98 | $61.36 | 16,002 |
2019-11-01 | $61.50 | $62.31 | $61.50 | $62.27 | $60.67 | 29,928 |
2019-10-31 | $61.62 | $61.62 | $60.68 | $60.95 | $59.38 | 39,486 |
2019-10-30 | $62.12 | $62.12 | $61.43 | $61.71 | $60.12 | 21,961 |
2019-10-29 | $61.66 | $62.21 | $61.66 | $62.05 | $60.45 | 28,287 |
2019-10-28 | $61.60 | $62.04 | $61.60 | $61.79 | $60.20 | 17,522 |
2019-10-25 | $60.82 | $61.48 | $60.82 | $61.35 | $59.77 | 12,652 |
2019-10-24 | $61.25 | $61.25 | $60.49 | $60.79 | $59.23 | 43,427 |
2019-10-23 | $60.70 | $61.02 | $60.43 | $60.97 | $59.40 | 35,927 |
2019-10-22 | $60.54 | $61.18 | $60.43 | $60.89 | $59.32 | 24,563 |
2019-10-21 | $60.54 | $61.08 | $60.54 | $60.69 | $59.13 | 87,258 |
2019-10-18 | $60.10 | $60.39 | $59.76 | $60.10 | $58.55 | 53,281 |
2019-10-17 | $59.92 | $60.41 | $59.81 | $60.33 | $58.78 | 51,156 |
2019-10-16 | $59.50 | $59.97 | $59.50 | $59.66 | $58.13 | 77,365 |
2019-10-15 | $59.05 | $59.93 | $58.94 | $59.59 | $58.06 | 25,314 |
2019-10-14 | $59.07 | $59.07 | $58.58 | $58.93 | $57.41 | 33,228 |
2019-10-11 | $58.92 | $59.95 | $58.92 | $59.21 | $57.69 | 145,644 |
2019-10-10 | $57.99 | $58.48 | $57.98 | $58.13 | $56.63 | 28,463 |
2019-10-09 | $58.15 | $58.17 | $57.81 | $57.92 | $56.43 | 35,079 |
2019-10-08 | $58.35 | $58.35 | $57.70 | $57.71 | $56.23 | 59,527 |
2019-10-07 | $58.84 | $59.30 | $58.51 | $58.92 | $57.40 | 42,019 |
2019-10-04 | $58.58 | $58.94 | $58.15 | $58.94 | $57.42 | 31,419 |
2019-10-03 | $57.95 | $58.36 | $57.28 | $58.32 | $56.82 | 58,497 |
2019-10-02 | $58.45 | $58.45 | $57.75 | $58.14 | $56.64 | 36,094 |
2019-10-01 | $60.38 | $60.81 | $58.69 | $58.84 | $57.33 | 105,236 |
2019-09-30 | $59.99 | $60.34 | $59.74 | $60.07 | $58.52 | 122,409 |
2019-09-27 | $60.47 | $60.57 | $59.67 | $59.89 | $58.35 | 26,388 |
2019-09-26 | $60.88 | $60.88 | $60.12 | $60.35 | $58.80 | 22,071 |
2019-09-25 | $60.08 | $61.03 | $60.04 | $60.88 | $59.31 | 47,069 |
2019-09-24 | $61.35 | $61.44 | $60.21 | $60.36 | $58.64 | 31,484 |
2019-09-23 | $60.97 | $61.47 | $60.86 | $61.25 | $59.50 | 12,033 |
2019-09-20 | $61.42 | $61.63 | $60.83 | $61.27 | $59.52 | 19,379 |
2019-09-19 | $61.79 | $62.09 | $61.27 | $61.33 | $59.58 | 21,333 |
2019-09-18 | $61.95 | $62.09 | $61.17 | $61.68 | $59.92 | 29,600 |
2019-09-17 | $62.52 | $62.52 | $61.85 | $62.20 | $60.42 | 16,642 |
2019-09-16 | $62.36 | $62.95 | $62.24 | $62.67 | $60.88 | 25,800 |
2019-09-13 | $62.28 | $62.72 | $62.17 | $62.17 | $60.39 | 22,300 |
2019-09-12 | $62.09 | $62.17 | $61.43 | $61.98 | $60.21 | 28,468 |
2019-09-11 | $61.03 | $62.13 | $60.86 | $62.13 | $60.36 | 18,998 |
2019-09-10 | $59.96 | $60.94 | $59.88 | $60.87 | $59.13 | 41,401 |
2019-09-09 | $58.98 | $60.11 | $58.98 | $60.11 | $58.39 | 29,346 |
2019-09-06 | $59.01 | $59.32 | $58.86 | $58.86 | $57.18 | 49,325 |
2019-09-05 | $58.49 | $59.52 | $58.49 | $59.03 | $57.34 | 38,500 |
2019-09-04 | $57.90 | $58.01 | $57.67 | $57.87 | $56.22 | 74,298 |
2019-09-03 | $57.86 | $57.87 | $57.10 | $57.30 | $55.66 | 58,800 |
2019-08-30 | $58.85 | $58.85 | $58.11 | $58.24 | $56.58 | 25,928 |
2019-08-29 | $58.05 | $58.61 | $58.05 | $58.48 | $56.81 | 46,879 |
2019-08-28 | $56.55 | $57.65 | $56.50 | $57.42 | $55.78 | 54,657 |
2019-08-27 | $57.65 | $57.82 | $56.55 | $56.60 | $54.98 | 38,764 |
2019-08-26 | $57.47 | $57.55 | $56.94 | $57.31 | $55.67 | 29,514 |
2019-08-23 | $58.35 | $58.65 | $56.71 | $56.76 | $55.14 | 28,936 |
2019-08-22 | $59.00 | $59.00 | $58.45 | $58.68 | $57.00 | 15,300 |
2019-08-21 | $58.84 | $58.97 | $58.68 | $58.81 | $57.13 | 24,625 |
2019-08-20 | $58.59 | $58.60 | $58.29 | $58.31 | $56.64 | 25,884 |
2019-08-19 | $58.75 | $59.02 | $58.64 | $58.72 | $57.04 | 23,456 |
2019-08-16 | $56.98 | $58.06 | $56.98 | $57.98 | $56.32 | 21,268 |
2019-08-15 | $57.10 | $57.10 | $56.44 | $56.75 | $55.13 | 77,230 |
2019-08-14 | $57.65 | $57.85 | $56.76 | $56.96 | $55.33 | 34,060 |
2019-08-13 | $58.00 | $59.40 | $57.72 | $58.69 | $57.01 | 40,199 |
2019-08-12 | $58.45 | $58.45 | $57.92 | $58.05 | $56.39 | 15,767 |
2019-08-09 | $59.50 | $59.53 | $58.66 | $58.84 | $57.16 | 32,059 |
2019-08-08 | $58.90 | $59.77 | $58.90 | $59.75 | $58.04 | 18,075 |
2019-08-07 | $57.89 | $58.57 | $57.44 | $58.45 | $56.78 | 44,327 |
2019-08-06 | $58.63 | $58.82 | $57.85 | $58.51 | $56.84 | 28,803 |
2019-08-05 | $58.81 | $58.81 | $57.75 | $58.12 | $56.46 | 32,132 |
2019-08-02 | $60.33 | $60.33 | $59.43 | $59.98 | $58.27 | 36,859 |
2019-08-01 | $61.82 | $62.13 | $60.39 | $60.58 | $58.85 | 33,012 |
2019-07-31 | $62.29 | $62.76 | $61.37 | $61.87 | $60.10 | 21,178 |
2019-07-30 | $60.81 | $62.16 | $60.66 | $62.16 | $60.38 | 20,586 |
2019-07-29 | $61.79 | $61.85 | $61.16 | $61.34 | $59.59 | 16,174 |
2019-07-26 | $61.28 | $61.94 | $61.28 | $61.87 | $60.10 | 18,966 |
2019-07-25 | $61.91 | $61.91 | $61.09 | $61.12 | $59.37 | 20,084 |
2019-07-24 | $60.60 | $61.86 | $60.60 | $61.83 | $60.06 | 41,377 |
2019-07-23 | $60.43 | $60.76 | $60.29 | $60.76 | $59.02 | 23,364 |
2019-07-22 | $60.49 | $60.77 | $60.18 | $60.20 | $58.48 | 19,645 |
2019-07-19 | $60.56 | $60.88 | $60.41 | $60.41 | $58.68 | 43,119 |
2019-07-18 | $60.46 | $60.58 | $60.14 | $60.45 | $58.72 | 15,130 |
2019-07-17 | $61.11 | $61.11 | $60.30 | $60.47 | $58.74 | 31,966 |
2019-07-16 | $61.10 | $61.57 | $60.89 | $61.16 | $59.41 | 20,413 |
2019-07-15 | $61.69 | $61.69 | $60.87 | $61.05 | $59.31 | 37,123 |
2019-07-12 | $60.97 | $61.65 | $60.96 | $61.42 | $59.67 | 54,834 |
2019-07-11 | $61.29 | $61.29 | $60.51 | $60.76 | $59.02 | 18,820 |
2019-07-10 | $61.34 | $61.52 | $60.94 | $61.16 | $59.41 | 15,243 |
2019-07-09 | $60.93 | $61.01 | $60.72 | $61.01 | $59.27 | 18,871 |
2019-07-08 | $61.52 | $61.70 | $61.19 | $61.21 | $59.46 | 15,620 |
2019-07-05 | $61.19 | $61.80 | $61.02 | $61.80 | $60.04 | 29,612 |
2019-07-03 | $61.43 | $61.58 | $61.11 | $61.56 | $59.80 | 17,606 |
2019-07-02 | $61.60 | $61.60 | $60.77 | $61.13 | $59.38 | 26,792 |
2019-07-01 | $62.37 | $62.54 | $61.34 | $61.66 | $59.90 | 26,071 |
2019-06-28 | $60.85 | $61.62 | $60.85 | $61.48 | $59.72 | 74,070 |
2019-06-27 | $59.57 | $60.67 | $59.57 | $60.67 | $58.94 | 21,776 |
2019-06-26 | $59.63 | $59.80 | $59.43 | $59.44 | $57.74 | 20,963 |
2019-06-25 | $59.63 | $59.76 | $59.30 | $59.42 | $57.72 | 37,398 |
2019-06-24 | $60.52 | $60.53 | $59.58 | $59.60 | $57.90 | 23,776 |
2019-06-21 | $60.89 | $60.89 | $60.41 | $60.42 | $58.69 | 33,849 |
2019-06-20 | $61.20 | $61.25 | $60.77 | $61.04 | $59.30 | 46,145 |
2019-06-19 | $60.50 | $60.77 | $60.19 | $60.57 | $58.84 | 32,621 |
2019-06-18 | $60.10 | $60.90 | $60.10 | $60.42 | $58.69 | 45,310 |
2019-06-17 | $59.48 | $59.91 | $59.38 | $59.63 | $57.93 | 36,655 |
2019-06-14 | $59.92 | $60.00 | $59.35 | $59.38 | $57.68 | 16,253 |
2019-06-13 | $59.61 | $60.05 | $59.59 | $60.04 | $58.14 | 15,105 |
2019-06-12 | $59.40 | $59.42 | $59.16 | $59.30 | $57.42 | 16,142 |
2019-06-11 | $60.02 | $60.14 | $59.29 | $59.48 | $57.60 | 25,886 |
2019-06-10 | $59.52 | $60.11 | $59.48 | $59.57 | $57.68 | 40,860 |
2019-06-07 | $59.03 | $59.45 | $58.89 | $59.25 | $57.37 | 27,515 |
2019-06-06 | $59.00 | $59.17 | $58.21 | $58.78 | $56.92 | 41,157 |
2019-06-05 | $59.49 | $59.49 | $58.54 | $59.03 | $57.16 | 47,081 |
2019-06-04 | $58.39 | $59.42 | $58.37 | $59.40 | $57.52 | 33,859 |
2019-06-03 | $57.41 | $58.01 | $57.32 | $57.77 | $55.94 | 62,432 |
2019-05-31 | $57.56 | $57.62 | $57.09 | $57.35 | $55.53 | 31,534 |
2019-05-30 | $58.56 | $58.80 | $57.94 | $58.21 | $56.37 | 69,649 |
2019-05-29 | $58.49 | $58.61 | $58.05 | $58.46 | $56.61 | 85,879 |
2019-05-28 | $59.39 | $59.63 | $58.93 | $58.93 | $57.06 | 38,390 |
2019-05-24 | $59.28 | $59.49 | $58.98 | $59.34 | $57.46 | 15,952 |
2019-05-23 | $59.68 | $59.68 | $58.59 | $58.92 | $57.05 | 79,807 |
2019-05-22 | $60.87 | $60.88 | $60.15 | $60.29 | $58.38 | 23,388 |
2019-05-21 | $60.54 | $61.08 | $60.53 | $61.06 | $59.13 | 21,894 |
2019-05-20 | $60.19 | $60.49 | $60.07 | $60.17 | $58.26 | 33,359 |
2019-05-17 | $61.19 | $61.64 | $60.60 | $60.67 | $58.75 | 58,530 |
2019-05-16 | $61.60 | $62.14 | $61.60 | $61.69 | $59.74 | 24,867 |
2019-05-15 | $60.68 | $61.54 | $60.61 | $61.47 | $59.52 | 121,721 |
2019-05-14 | $60.62 | $61.41 | $60.62 | $61.23 | $59.29 | 46,391 |
2019-05-13 | $61.22 | $61.30 | $60.22 | $60.42 | $58.51 | 74,046 |
2019-05-10 | $61.98 | $62.45 | $61.35 | $62.36 | $60.38 | 56,991 |
2019-05-09 | $61.98 | $62.42 | $61.34 | $62.31 | $60.34 | 53,788 |
2019-05-08 | $62.93 | $63.11 | $62.43 | $62.43 | $60.45 | 24,778 |
2019-05-07 | $63.75 | $63.88 | $62.45 | $62.93 | $60.94 | 17,713 |
2019-05-06 | $63.04 | $64.31 | $63.04 | $64.16 | $62.13 | 16,629 |
2019-05-03 | $63.14 | $64.10 | $63.14 | $64.08 | $62.05 | 40,471 |
2019-05-02 | $62.62 | $63.15 | $62.16 | $62.80 | $60.81 | 44,086 |
2019-05-01 | $63.53 | $63.59 | $62.76 | $62.76 | $60.77 | 32,052 |
2019-04-30 | $63.73 | $63.96 | $62.86 | $63.40 | $61.39 | 31,287 |
2019-04-29 | $63.50 | $64.07 | $63.50 | $63.79 | $61.77 | 24,785 |
2019-04-26 | $63.07 | $63.59 | $62.90 | $63.54 | $61.53 | 16,031 |
2019-04-25 | $63.49 | $63.49 | $62.59 | $63.04 | $61.04 | 49,986 |
2019-04-24 | $63.65 | $63.99 | $63.54 | $63.73 | $61.71 | 18,032 |
2019-04-23 | $62.91 | $63.84 | $62.88 | $63.71 | $61.69 | 22,827 |
2019-04-22 | $62.94 | $63.01 | $62.50 | $62.81 | $60.82 | 24,247 |
2019-04-18 | $63.23 | $63.30 | $62.71 | $63.01 | $61.01 | 50,623 |
2019-04-17 | $63.85 | $63.85 | $62.96 | $63.21 | $61.21 | 35,446 |
2019-04-16 | $63.44 | $63.60 | $63.27 | $63.57 | $61.56 | 50,930 |
2019-04-15 | $63.57 | $63.57 | $63.05 | $63.20 | $61.20 | 27,314 |
2019-04-12 | $63.71 | $63.73 | $63.34 | $63.50 | $61.49 | 53,648 |
2019-04-11 | $63.30 | $63.45 | $63.15 | $63.20 | $61.20 | 21,840 |
2019-04-10 | $62.57 | $63.37 | $62.57 | $63.37 | $61.36 | 19,809 |
2019-04-09 | $62.85 | $62.99 | $62.34 | $62.40 | $60.42 | 24,277 |
2019-04-08 | $63.17 | $63.25 | $62.93 | $63.16 | $61.16 | 24,704 |
2019-04-05 | $62.87 | $63.34 | $62.87 | $63.34 | $61.33 | 16,041 |
2019-04-04 | $62.27 | $62.75 | $62.27 | $62.67 | $60.68 | 28,867 |
2019-04-03 | $62.64 | $62.82 | $62.23 | $62.27 | $60.30 | 33,900 |
2019-04-02 | $62.49 | $62.49 | $61.82 | $62.09 | $60.12 | 26,579 |
2019-04-01 | $62.15 | $62.48 | $61.92 | $62.40 | $60.42 | 59,465 |
2019-03-29 | $62.05 | $62.08 | $61.36 | $61.69 | $59.74 | 46,731 |
2019-03-28 | $61.23 | $61.67 | $60.90 | $61.59 | $59.64 | 33,842 |
2019-03-27 | $61.15 | $61.31 | $60.40 | $61.07 | $59.14 | 34,350 |
2019-03-26 | $61.07 | $61.54 | $60.75 | $61.13 | $59.19 | 20,153 |
2019-03-25 | $60.24 | $60.85 | $59.77 | $60.52 | $58.60 | 31,785 |
2019-03-22 | $61.93 | $61.93 | $60.17 | $60.17 | $58.26 | 52,138 |
2019-03-21 | $61.37 | $62.65 | $61.37 | $62.31 | $60.34 | 21,051 |
2019-03-20 | $61.98 | $62.33 | $61.17 | $61.58 | $59.58 | 60,350 |
2019-03-19 | $62.67 | $62.67 | $61.86 | $61.96 | $59.95 | 34,123 |
2019-03-18 | $61.87 | $62.49 | $61.87 | $62.41 | $60.38 | 119,904 |
2019-03-15 | $61.96 | $62.27 | $61.74 | $61.85 | $59.84 | 62,797 |
2019-03-14 | $62.07 | $62.13 | $61.85 | $61.86 | $59.85 | 19,478 |
2019-03-13 | $62.13 | $62.40 | $62.05 | $62.17 | $60.15 | 31,464 |
2019-03-12 | $61.97 | $62.09 | $61.66 | $61.84 | $59.83 | 19,961 |
2019-03-11 | $60.99 | $61.85 | $60.99 | $61.85 | $59.84 | 12,989 |
2019-03-08 | $60.52 | $60.88 | $60.52 | $60.84 | $58.86 | 29,918 |
2019-03-07 | $61.41 | $61.44 | $60.80 | $60.93 | $58.95 | 52,517 |
2019-03-06 | $62.56 | $62.56 | $61.37 | $61.41 | $59.41 | 26,007 |
2019-03-05 | $63.02 | $63.02 | $62.52 | $62.56 | $60.52 | 35,038 |
2019-03-04 | $63.58 | $63.58 | $62.54 | $62.91 | $60.86 | 33,729 |
2019-03-01 | $63.54 | $63.74 | $62.97 | $63.41 | $61.35 | 28,649 |
2019-02-28 | $63.16 | $63.31 | $62.88 | $63.09 | $61.04 | 23,471 |
2019-02-27 | $62.94 | $63.33 | $62.83 | $63.23 | $61.17 | 27,008 |
2019-02-26 | $63.70 | $63.76 | $63.17 | $63.17 | $61.11 | 23,521 |
2019-02-25 | $64.30 | $64.39 | $63.80 | $63.81 | $61.73 | 32,003 |
2019-02-22 | $63.83 | $64.00 | $63.63 | $63.98 | $61.90 | 27,775 |
2019-02-21 | $63.90 | $63.90 | $63.33 | $63.56 | $61.49 | 35,190 |
2019-02-20 | $63.60 | $64.01 | $63.53 | $63.90 | $61.82 | 19,095 |
2019-02-19 | $63.06 | $63.72 | $63.06 | $63.50 | $61.43 | 36,530 |
2019-02-15 | $62.49 | $63.23 | $62.45 | $63.13 | $61.08 | 33,322 |
2019-02-14 | $61.80 | $62.51 | $61.67 | $62.20 | $60.18 | 31,015 |
2019-02-13 | $62.03 | $62.24 | $61.77 | $62.08 | $60.06 | 64,560 |
2019-02-12 | $61.37 | $61.92 | $61.37 | $61.92 | $59.90 | 51,586 |
2019-02-11 | $60.70 | $61.05 | $60.39 | $61.03 | $59.04 | 26,774 |
2019-02-08 | $60.39 | $60.56 | $60.02 | $60.50 | $58.53 | 54,315 |
2019-02-07 | $60.74 | $61.02 | $60.10 | $60.54 | $58.57 | 47,202 |
2019-02-06 | $61.15 | $61.22 | $60.93 | $61.05 | $59.06 | 37,392 |
2019-02-05 | $61.22 | $61.48 | $60.96 | $61.32 | $59.32 | 70,605 |
2019-02-04 | $60.57 | $61.22 | $60.40 | $61.22 | $59.23 | 75,906 |
2019-02-01 | $60.67 | $60.75 | $60.29 | $60.53 | $58.56 | 39,839 |
2019-01-31 | $60.10 | $60.63 | $60.03 | $60.52 | $58.55 | 104,281 |
2019-01-30 | $59.88 | $60.33 | $59.27 | $60.09 | $58.13 | 45,399 |
2019-01-29 | $59.70 | $59.73 | $59.44 | $59.52 | $57.58 | 66,636 |
2019-01-28 | $59.38 | $59.74 | $59.09 | $59.53 | $57.59 | 65,584 |
2019-01-25 | $59.63 | $60.04 | $59.63 | $59.93 | $57.98 | 61,518 |
2019-01-24 | $58.76 | $59.34 | $58.76 | $59.19 | $57.26 | 54,884 |
2019-01-23 | $59.17 | $59.42 | $58.39 | $58.82 | $56.91 | 33,435 |
2019-01-22 | $59.62 | $59.69 | $58.77 | $58.99 | $57.07 | 65,760 |
2019-01-18 | $59.75 | $60.27 | $59.62 | $60.02 | $58.07 | 44,390 |
2019-01-17 | $58.60 | $59.53 | $58.34 | $59.33 | $57.40 | 43,036 |
2019-01-16 | $58.56 | $59.07 | $58.56 | $58.84 | $56.92 | 44,817 |
2019-01-15 | $58.13 | $58.43 | $57.90 | $58.41 | $56.51 | 64,238 |
2019-01-14 | $58.16 | $58.50 | $57.92 | $58.12 | $56.23 | 36,126 |
2019-01-11 | $58.32 | $58.67 | $58.13 | $58.50 | $56.60 | 56,866 |
2019-01-10 | $57.91 | $58.53 | $57.66 | $58.50 | $56.60 | 87,761 |
2019-01-09 | $57.90 | $58.49 | $57.67 | $58.35 | $56.45 | 46,761 |
2019-01-08 | $57.23 | $57.58 | $56.79 | $57.57 | $55.70 | 68,190 |
2019-01-07 | $55.66 | $57.09 | $55.66 | $56.74 | $54.89 | 38,478 |
2019-01-04 | $54.26 | $55.85 | $54.26 | $55.66 | $53.85 | 192,499 |
2019-01-03 | $54.29 | $54.61 | $53.34 | $53.62 | $51.87 | 110,322 |
2019-01-02 | $53.44 | $54.85 | $53.34 | $54.64 | $52.86 | 181,080 |
2018-12-31 | $54.38 | $54.42 | $53.47 | $54.15 | $52.39 | 144,886 |
2018-12-28 | $53.78 | $54.82 | $53.48 | $54.02 | $52.26 | 131,424 |
2018-12-27 | $52.78 | $53.82 | $51.91 | $53.82 | $52.07 | 113,195 |
2018-12-26 | $51.20 | $53.66 | $51.02 | $53.52 | $51.78 | 111,514 |
2018-12-24 | $51.80 | $52.05 | $50.98 | $50.98 | $49.32 | 185,572 |
2018-12-21 | $53.53 | $53.80 | $51.84 | $52.01 | $50.32 | 160,350 |
2018-12-20 | $54.21 | $54.42 | $52.72 | $53.38 | $51.64 | 256,668 |
2018-12-19 | $55.54 | $56.12 | $54.16 | $54.34 | $52.57 | 104,989 |
2018-12-18 | $55.83 | $56.21 | $55.31 | $55.45 | $53.65 | 62,232 |
2018-12-17 | $56.67 | $57.20 | $55.36 | $55.62 | $53.58 | 82,125 |
2018-12-14 | $57.35 | $57.98 | $56.71 | $56.89 | $54.80 | 161,459 |
2018-12-13 | $58.90 | $58.98 | $57.74 | $57.91 | $55.79 | 37,751 |
2018-12-12 | $58.75 | $59.48 | $58.50 | $58.74 | $56.59 | 70,662 |
2018-12-11 | $59.09 | $59.21 | $57.72 | $58.18 | $56.05 | 58,331 |
2018-12-10 | $58.45 | $58.74 | $57.35 | $58.19 | $56.06 | 73,993 |
2018-12-07 | $59.65 | $60.23 | $58.26 | $58.49 | $56.35 | 74,038 |
2018-12-06 | $58.97 | $59.75 | $58.36 | $59.69 | $57.50 | 189,632 |
2018-12-04 | $62.51 | $62.51 | $59.79 | $59.91 | $57.71 | 67,165 |
2018-12-03 | $62.92 | $62.92 | $61.78 | $62.63 | $60.33 | 39,195 |
2018-11-30 | $61.82 | $62.11 | $61.51 | $62.10 | $59.82 | 49,657 |
2018-11-29 | $61.92 | $62.27 | $61.61 | $61.88 | $59.61 | 65,459 |
2018-11-28 | $60.72 | $62.16 | $60.19 | $62.16 | $59.88 | 57,814 |
2018-11-27 | $60.80 | $61.05 | $60.52 | $60.62 | $58.40 | 74,109 |
2018-11-26 | $60.93 | $61.27 | $60.62 | $61.04 | $58.80 | 44,867 |
2018-11-23 | $59.76 | $60.80 | $59.76 | $60.29 | $58.08 | 15,195 |
2018-11-21 | $59.70 | $60.81 | $59.70 | $60.35 | $58.14 | 45,420 |
2018-11-20 | $59.86 | $60.38 | $59.30 | $59.48 | $57.30 | 197,855 |
2018-11-19 | $61.85 | $61.85 | $60.65 | $60.75 | $58.52 | 94,596 |
2018-11-16 | $61.39 | $62.09 | $61.28 | $61.93 | $59.66 | 98,428 |
2018-11-15 | $60.73 | $61.93 | $60.53 | $61.84 | $59.57 | 313,269 |
2018-11-14 | $62.12 | $62.34 | $60.83 | $61.17 | $58.93 | 310,753 |
2018-11-13 | $61.91 | $62.54 | $61.52 | $61.58 | $59.32 | 36,084 |
2018-11-12 | $62.92 | $62.92 | $61.69 | $61.75 | $59.49 | 39,472 |
2018-11-09 | $63.56 | $63.56 | $62.48 | $62.98 | $60.67 | 31,031 |
2018-11-08 | $64.33 | $64.51 | $63.83 | $64.05 | $61.70 | 58,838 |
2018-11-07 | $63.60 | $64.40 | $63.28 | $64.40 | $62.04 | 71,728 |
2018-11-06 | $62.74 | $63.28 | $62.74 | $63.19 | $60.87 | 32,473 |
2018-11-05 | $62.87 | $63.20 | $62.26 | $62.92 | $60.61 | 46,112 |
2018-11-02 | $62.71 | $63.15 | $62.24 | $62.90 | $60.59 | 64,355 |
2018-11-01 | $61.49 | $62.67 | $61.49 | $62.57 | $60.28 | 94,798 |
2018-10-31 | $61.44 | $61.75 | $61.13 | $61.15 | $58.91 | 73,749 |
2018-10-30 | $59.38 | $60.87 | $59.38 | $60.84 | $58.61 | 130,574 |
2018-10-29 | $60.62 | $61.09 | $58.87 | $59.49 | $57.31 | 85,887 |
2018-10-26 | $59.61 | $60.65 | $58.84 | $59.82 | $57.63 | 339,581 |
2018-10-25 | $59.71 | $60.72 | $59.58 | $60.43 | $58.21 | 91,127 |
2018-10-24 | $61.65 | $61.71 | $59.20 | $59.23 | $57.06 | 92,469 |
2018-10-23 | $61.08 | $62.06 | $60.45 | $61.60 | $59.34 | 97,851 |
2018-10-22 | $62.24 | $62.61 | $61.96 | $62.17 | $59.89 | 52,785 |
2018-10-19 | $63.02 | $63.42 | $61.91 | $62.09 | $59.81 | 65,047 |
2018-10-18 | $64.06 | $64.06 | $62.56 | $62.88 | $60.57 | 56,757 |
2018-10-17 | $64.64 | $64.64 | $63.42 | $64.21 | $61.86 | 89,760 |
2018-10-16 | $63.29 | $64.70 | $62.75 | $64.62 | $62.25 | 270,675 |
2018-10-15 | $62.26 | $63.23 | $62.18 | $62.86 | $60.56 | 221,258 |
2018-10-12 | $63.32 | $63.32 | $61.84 | $62.46 | $60.17 | 107,365 |
2018-10-11 | $63.29 | $63.92 | $62.34 | $62.38 | $60.09 | 84,364 |
2018-10-10 | $65.61 | $65.61 | $63.59 | $63.60 | $61.27 | 76,727 |
2018-10-09 | $65.83 | $66.23 | $65.53 | $65.59 | $63.19 | 55,748 |
2018-10-08 | $66.02 | $66.09 | $65.43 | $66.00 | $63.58 | 38,318 |
2018-10-05 | $66.77 | $66.87 | $65.46 | $66.17 | $63.74 | 111,241 |
2018-10-04 | $67.58 | $67.58 | $66.57 | $66.79 | $64.34 | 85,488 |
2018-10-03 | $67.56 | $68.12 | $67.19 | $67.87 | $65.38 | 37,267 |
2018-10-02 | $67.92 | $68.11 | $67.11 | $67.30 | $64.83 | 51,103 |
2018-10-01 | $69.34 | $69.34 | $67.86 | $68.02 | $65.53 | 57,178 |
2018-09-28 | $68.72 | $69.22 | $68.72 | $68.96 | $66.43 | 60,068 |
2018-09-27 | $68.92 | $69.00 | $68.68 | $68.77 | $66.25 | 50,365 |
2018-09-26 | $69.55 | $69.55 | $68.61 | $68.66 | $66.14 | 57,340 |
2018-09-25 | $69.30 | $69.51 | $69.26 | $69.40 | $66.86 | 23,222 |
2018-09-24 | $69.21 | $69.46 | $68.75 | $69.04 | $66.51 | 23,698 |
2018-09-21 | $69.86 | $70.14 | $69.35 | $69.41 | $66.87 | 26,802 |
2018-09-20 | $69.67 | $69.80 | $69.32 | $69.80 | $67.24 | 36,371 |
2018-09-19 | $69.69 | $69.90 | $69.05 | $69.17 | $66.63 | 26,106 |
2018-09-18 | $69.41 | $69.79 | $69.31 | $69.64 | $67.09 | 25,980 |
2018-09-17 | $70.03 | $70.03 | $69.19 | $69.28 | $66.74 | 31,009 |
2018-09-14 | $69.62 | $70.17 | $69.56 | $70.02 | $67.45 | 24,795 |
2018-09-13 | $69.80 | $69.99 | $69.54 | $69.68 | $67.04 | 25,107 |
2018-09-12 | $69.77 | $69.77 | $69.18 | $69.60 | $66.96 | 36,586 |
2018-09-11 | $69.53 | $69.87 | $69.27 | $69.68 | $67.04 | 25,082 |
2018-09-10 | $69.89 | $69.89 | $69.42 | $69.50 | $66.86 | 28,029 |
2018-09-07 | $69.40 | $69.79 | $69.09 | $69.37 | $66.74 | 30,199 |
2018-09-06 | $70.06 | $70.06 | $69.41 | $69.49 | $66.85 | 27,997 |
2018-09-05 | $70.06 | $70.06 | $69.16 | $69.87 | $67.22 | 28,002 |
2018-09-04 | $70.22 | $70.22 | $69.61 | $70.09 | $67.43 | 45,381 |
2018-08-31 | $69.82 | $70.45 | $69.82 | $70.34 | $67.67 | 28,304 |
2018-08-30 | $70.10 | $70.41 | $69.85 | $70.12 | $67.46 | 32,946 |
2018-08-29 | $69.92 | $70.32 | $69.74 | $70.29 | $67.62 | 36,499 |
2018-08-28 | $70.00 | $70.22 | $69.61 | $69.93 | $67.28 | 29,482 |
2018-08-27 | $70.01 | $70.30 | $69.81 | $69.86 | $67.21 | 65,994 |
2018-08-24 | $69.71 | $69.84 | $69.58 | $69.79 | $67.14 | 25,253 |
2018-08-23 | $69.55 | $69.91 | $69.16 | $69.43 | $66.80 | 50,497 |
2018-08-22 | $69.41 | $69.86 | $69.40 | $69.61 | $66.97 | 53,839 |
2018-08-21 | $68.68 | $69.72 | $68.68 | $69.43 | $66.80 | 35,249 |
2018-08-20 | $68.55 | $68.73 | $68.13 | $68.61 | $66.01 | 25,310 |
2018-08-17 | $67.76 | $68.33 | $67.68 | $68.31 | $65.72 | 18,810 |
2018-08-16 | $67.66 | $68.11 | $67.62 | $67.85 | $65.28 | 49,489 |
2018-08-15 | $68.25 | $68.25 | $66.91 | $67.30 | $64.75 | 40,895 |
2018-08-14 | $67.67 | $68.38 | $67.67 | $68.30 | $65.71 | 39,065 |
2018-08-13 | $68.21 | $68.21 | $67.24 | $67.47 | $64.91 | 43,594 |
2018-08-10 | $67.67 | $68.37 | $67.65 | $67.93 | $65.35 | 19,818 |
2018-08-09 | $67.86 | $68.22 | $67.86 | $67.97 | $65.39 | 81,322 |
2018-08-08 | $67.67 | $67.86 | $67.38 | $67.70 | $65.13 | 25,466 |
2018-08-07 | $67.81 | $68.15 | $67.74 | $67.74 | $65.17 | 25,143 |
2018-08-06 | $67.01 | $67.64 | $67.01 | $67.60 | $65.04 | 21,793 |
2018-08-03 | $66.40 | $67.42 | $66.40 | $67.08 | $64.53 | 49,857 |
2018-08-02 | $66.40 | $67.42 | $66.38 | $67.32 | $64.77 | 37,189 |
2018-08-01 | $66.84 | $66.96 | $66.27 | $66.75 | $64.22 | 51,513 |
2018-07-31 | $66.46 | $67.11 | $66.18 | $66.83 | $64.29 | 34,021 |
2018-07-30 | $66.60 | $66.87 | $66.13 | $66.13 | $63.62 | 32,781 |
2018-07-27 | $67.97 | $67.97 | $66.37 | $66.47 | $63.95 | 30,911 |
2018-07-26 | $67.63 | $68.19 | $67.63 | $67.81 | $65.24 | 46,025 |
2018-07-25 | $67.47 | $67.57 | $67.06 | $67.49 | $64.93 | 39,536 |
2018-07-24 | $68.56 | $68.56 | $67.07 | $67.34 | $64.78 | 70,933 |
2018-07-23 | $68.27 | $68.35 | $67.88 | $68.14 | $65.55 | 48,248 |
2018-07-20 | $68.39 | $68.42 | $68.02 | $68.08 | $65.50 | 38,700 |
2018-07-19 | $67.95 | $68.40 | $67.66 | $68.28 | $65.69 | 286,312 |
2018-07-18 | $67.56 | $67.93 | $67.35 | $67.91 | $65.33 | 43,792 |
2018-07-17 | $67.13 | $67.88 | $67.13 | $67.71 | $65.14 | 56,882 |
2018-07-16 | $67.87 | $67.87 | $66.97 | $67.30 | $64.75 | 30,071 |
2018-07-13 | $67.86 | $68.09 | $67.57 | $67.61 | $65.04 | 106,232 |
2018-07-12 | $67.84 | $67.85 | $67.11 | $67.65 | $65.08 | 136,387 |
2018-07-11 | $67.92 | $68.12 | $67.38 | $67.50 | $64.94 | 182,358 |
2018-07-10 | $68.60 | $68.71 | $67.72 | $68.08 | $65.50 | 40,072 |
2018-07-09 | $68.16 | $68.45 | $68.06 | $68.41 | $65.81 | 41,117 |
2018-07-06 | $67.36 | $68.11 | $67.36 | $68.04 | $65.46 | 58,032 |
2018-07-05 | $67.15 | $67.46 | $66.73 | $67.46 | $64.90 | 77,016 |
2018-07-03 | $66.81 | $67.03 | $66.57 | $66.72 | $64.19 | 89,464 |
2018-07-02 | $65.61 | $66.46 | $65.36 | $66.45 | $63.93 | 393,635 |
2018-06-29 | $66.27 | $66.52 | $65.96 | $66.03 | $63.52 | 72,627 |
2018-06-28 | $65.76 | $66.15 | $65.35 | $66.03 | $63.52 | 31,936 |
2018-06-27 | $66.98 | $67.17 | $65.82 | $65.82 | $63.32 | 30,760 |
2018-06-26 | $66.41 | $66.98 | $66.22 | $66.79 | $64.26 | 39,246 |
2018-06-25 | $67.24 | $67.24 | $66.04 | $66.32 | $63.80 | 31,331 |
2018-06-22 | $67.86 | $67.89 | $67.25 | $67.49 | $64.93 | 30,858 |
2018-06-21 | $68.27 | $68.27 | $67.34 | $67.50 | $64.94 | 47,275 |
2018-06-20 | $67.99 | $68.38 | $67.76 | $68.25 | $65.50 | 41,493 |
2018-06-19 | $67.41 | $67.73 | $66.90 | $67.62 | $64.89 | 53,368 |
2018-06-18 | $66.92 | $67.73 | $66.65 | $67.73 | $65.00 | 109,663 |
2018-06-15 | $66.88 | $67.20 | $66.65 | $67.13 | $64.42 | 25,042 |
2018-06-14 | $67.03 | $67.18 | $66.74 | $67.18 | $64.47 | 43,673 |
2018-06-13 | $67.39 | $67.39 | $66.77 | $66.87 | $64.17 | 35,628 |
2018-06-12 | $67.04 | $67.40 | $66.97 | $67.21 | $64.50 | 37,903 |
2018-06-11 | $66.91 | $67.10 | $66.77 | $66.99 | $64.29 | 21,959 |
2018-06-08 | $66.53 | $66.80 | $66.44 | $66.77 | $64.08 | 57,621 |
2018-06-07 | $66.75 | $66.99 | $66.17 | $66.46 | $63.78 | 536,298 |
2018-06-06 | $66.25 | $66.76 | $66.20 | $66.73 | $64.04 | 25,443 |
2018-06-05 | $65.73 | $66.28 | $65.73 | $66.28 | $63.61 | 28,129 |
2018-06-04 | $65.70 | $65.72 | $65.25 | $65.72 | $63.07 | 19,682 |
2018-06-01 | $65.62 | $65.62 | $65.24 | $65.33 | $62.70 | 28,025 |
2018-05-31 | $65.57 | $65.57 | $64.85 | $64.98 | $62.36 | 71,845 |
2018-05-30 | $64.81 | $65.71 | $64.77 | $65.57 | $62.93 | 19,198 |
2018-05-29 | $64.26 | $64.54 | $63.93 | $64.49 | $61.89 | 25,241 |
2018-05-25 | $64.25 | $64.49 | $64.19 | $64.35 | $61.76 | 25,657 |
2018-05-24 | $64.43 | $64.64 | $64.00 | $64.46 | $61.86 | 39,808 |
2018-05-23 | $64.16 | $64.46 | $64.01 | $64.45 | $61.85 | 22,643 |
2018-05-22 | $65.09 | $65.09 | $64.25 | $64.25 | $61.66 | 21,804 |
2018-05-21 | $64.74 | $64.99 | $64.68 | $64.99 | $62.37 | 46,307 |
2018-05-18 | $64.25 | $64.54 | $64.25 | $64.45 | $61.85 | 18,551 |
2018-05-17 | $63.85 | $64.44 | $63.85 | $64.30 | $61.71 | 17,706 |
2018-05-16 | $63.39 | $64.09 | $63.39 | $63.91 | $61.33 | 19,939 |
2018-05-15 | $63.02 | $63.23 | $62.80 | $63.08 | $60.54 | 65,821 |
2018-05-14 | $63.40 | $63.65 | $63.10 | $63.17 | $60.62 | 17,824 |
2018-05-11 | $63.38 | $63.57 | $63.16 | $63.38 | $60.82 | 23,213 |
2018-05-10 | $63.11 | $63.53 | $63.04 | $63.24 | $60.69 | 16,601 |
2018-05-09 | $62.66 | $63.12 | $62.45 | $63.00 | $60.46 | 19,235 |
2018-05-08 | $62.15 | $62.57 | $62.12 | $62.57 | $60.05 | 35,837 |
2018-05-07 | $62.08 | $62.57 | $62.08 | $62.35 | $59.84 | 17,409 |
2018-05-04 | $61.08 | $62.15 | $60.90 | $61.76 | $59.27 | 24,466 |
2018-05-03 | $61.34 | $61.34 | $60.49 | $61.09 | $58.63 | 20,163 |
2018-05-02 | $61.06 | $61.82 | $61.06 | $61.44 | $58.96 | 36,337 |
2018-05-01 | $61.13 | $61.25 | $60.40 | $61.20 | $58.73 | 45,772 |
2018-04-30 | $61.88 | $62.02 | $61.09 | $61.09 | $58.63 | 22,761 |
2018-04-27 | $61.86 | $61.97 | $61.49 | $61.70 | $59.21 | 14,927 |
2018-04-26 | $61.64 | $61.96 | $61.38 | $61.81 | $59.32 | 66,928 |
2018-04-25 | $61.27 | $61.63 | $60.86 | $61.35 | $58.88 | 18,845 |
2018-04-24 | $62.06 | $62.28 | $61.01 | $61.44 | $58.96 | 23,490 |
2018-04-23 | $61.77 | $61.98 | $61.46 | $61.77 | $59.28 | 21,044 |
2018-04-20 | $62.15 | $62.20 | $61.60 | $61.71 | $59.22 | 33,660 |
2018-04-19 | $62.33 | $62.53 | $61.93 | $62.19 | $59.68 | 20,918 |
2018-04-18 | $62.43 | $62.88 | $62.43 | $62.58 | $60.06 | 38,555 |
2018-04-17 | $62.05 | $62.40 | $62.01 | $62.27 | $59.76 | 39,125 |
2018-04-16 | $61.37 | $61.82 | $61.23 | $61.71 | $59.22 | 22,962 |
2018-04-13 | $61.70 | $61.70 | $60.86 | $61.02 | $58.56 | 48,203 |
2018-04-12 | $61.31 | $61.63 | $61.01 | $61.44 | $58.96 | 23,310 |
2018-04-11 | $60.57 | $61.33 | $60.57 | $61.09 | $58.63 | 24,297 |
2018-04-10 | $60.44 | $61.05 | $60.25 | $60.92 | $58.46 | 24,441 |
2018-04-09 | $60.12 | $60.52 | $59.67 | $59.67 | $57.26 | 42,937 |
2018-04-06 | $60.63 | $61.03 | $59.44 | $59.91 | $57.49 | 19,998 |
2018-04-05 | $60.65 | $61.12 | $60.57 | $61.09 | $58.63 | 21,380 |
2018-04-04 | $58.84 | $60.50 | $58.84 | $60.39 | $57.96 | 25,680 |
2018-04-03 | $59.13 | $59.67 | $58.90 | $59.56 | $57.16 | 19,936 |
2018-04-02 | $60.08 | $60.22 | $58.44 | $58.79 | $56.42 | 30,471 |
2018-03-29 | $59.94 | $60.57 | $59.80 | $60.21 | $57.78 | 18,273 |
2018-03-28 | $59.55 | $59.84 | $59.43 | $59.58 | $57.18 | 11,021 |
2018-03-27 | $60.92 | $60.92 | $59.34 | $59.50 | $57.10 | 25,369 |
2018-03-26 | $60.21 | $60.63 | $59.58 | $60.63 | $58.19 | 24,765 |
2018-03-23 | $60.56 | $60.56 | $59.39 | $59.44 | $57.04 | 20,339 |
2018-03-22 | $61.42 | $61.85 | $60.66 | $60.66 | $58.21 | 20,090 |
2018-03-21 | $61.70 | $62.30 | $61.61 | $62.05 | $59.46 | 27,286 |
2018-03-20 | $61.69 | $61.90 | $61.57 | $61.69 | $59.12 | 12,273 |
2018-03-19 | $61.96 | $61.96 | $60.95 | $61.65 | $59.08 | 16,264 |
2018-03-16 | $61.90 | $62.31 | $61.64 | $62.27 | $59.67 | 22,271 |
2018-03-15 | $62.17 | $62.18 | $61.60 | $61.79 | $59.21 | 18,980 |
2018-03-14 | $62.74 | $62.74 | $62.00 | $62.14 | $59.55 | 19,788 |
2018-03-13 | $62.90 | $62.96 | $62.21 | $62.34 | $59.74 | 24,569 |
2018-03-12 | $62.44 | $62.74 | $62.40 | $62.55 | $59.94 | 20,881 |
2018-03-09 | $61.99 | $62.41 | $61.69 | $62.40 | $59.80 | 18,115 |
2018-03-08 | $61.76 | $61.76 | $61.13 | $61.45 | $58.89 | 18,904 |
2018-03-07 | $60.71 | $61.70 | $60.71 | $61.66 | $59.09 | 14,973 |
2018-03-06 | $60.94 | $61.25 | $60.20 | $61.22 | $58.67 | 22,849 |
2018-03-05 | $59.92 | $60.70 | $59.67 | $60.53 | $58.01 | 24,811 |
2018-03-02 | $58.82 | $60.14 | $58.64 | $60.13 | $57.62 | 26,462 |
2018-03-01 | $59.55 | $59.92 | $58.81 | $59.33 | $56.86 | 24,149 |
2018-02-28 | $60.75 | $60.75 | $59.54 | $59.54 | $57.06 | 24,585 |
2018-02-27 | $61.54 | $61.78 | $60.60 | $60.67 | $58.14 | 16,302 |
2018-02-26 | $61.36 | $61.50 | $60.89 | $61.43 | $58.87 | 37,703 |
2018-02-23 | $60.76 | $61.12 | $60.55 | $61.12 | $58.57 | 32,654 |
2018-02-22 | $60.73 | $61.14 | $60.38 | $60.48 | $57.96 | 21,968 |
2018-02-21 | $60.56 | $61.27 | $60.32 | $60.36 | $57.84 | 16,761 |
2018-02-20 | $60.61 | $60.94 | $60.13 | $60.27 | $57.76 | 18,472 |
2018-02-16 | $60.50 | $61.24 | $60.50 | $60.98 | $58.44 | 17,486 |
2018-02-15 | $60.26 | $60.67 | $59.75 | $60.67 | $58.14 | 20,406 |
2018-02-14 | $58.58 | $60.13 | $58.58 | $59.99 | $57.49 | 17,611 |
2018-02-13 | $58.41 | $59.00 | $58.41 | $58.92 | $56.46 | 17,227 |
2018-02-12 | $58.45 | $59.02 | $57.78 | $58.77 | $56.32 | 43,082 |
2018-02-09 | $58.25 | $58.68 | $56.67 | $58.17 | $55.75 | 67,261 |
2018-02-08 | $59.61 | $59.61 | $57.81 | $57.86 | $55.45 | 37,319 |
2018-02-07 | $59.22 | $59.87 | $59.22 | $59.43 | $56.95 | 28,693 |
2018-02-06 | $57.48 | $59.57 | $57.00 | $59.33 | $56.86 | 133,487 |
2018-02-05 | $60.44 | $60.75 | $58.67 | $58.67 | $56.22 | 75,042 |
2018-02-02 | $61.85 | $61.85 | $60.76 | $60.86 | $58.32 | 45,708 |
2018-02-01 | $61.90 | $62.48 | $61.84 | $62.27 | $59.67 | 25,698 |
2018-01-31 | $62.92 | $62.98 | $62.03 | $62.16 | $59.57 | 44,827 |
2018-01-30 | $62.93 | $62.93 | $62.41 | $62.53 | $59.92 | 92,638 |
2018-01-29 | $63.39 | $63.66 | $63.17 | $63.25 | $60.61 | 25,155 |
2018-01-26 | $63.61 | $63.61 | $63.23 | $63.56 | $60.91 | 23,113 |
2018-01-25 | $63.46 | $63.47 | $63.00 | $63.17 | $60.54 | 30,928 |
2018-01-24 | $64.05 | $64.05 | $63.08 | $63.31 | $60.67 | 51,469 |
2018-01-23 | $63.61 | $63.95 | $63.36 | $63.81 | $61.15 | 40,973 |
2018-01-22 | $63.35 | $63.66 | $63.23 | $63.65 | $61.00 | 25,834 |
2018-01-19 | $62.68 | $63.39 | $62.57 | $63.39 | $60.75 | 28,414 |
2018-01-18 | $62.91 | $62.91 | $62.44 | $62.53 | $59.92 | 68,897 |
2018-01-17 | $62.74 | $63.17 | $62.49 | $62.97 | $60.35 | 28,765 |
2018-01-16 | $63.57 | $63.76 | $62.27 | $62.38 | $59.78 | 70,765 |
2018-01-12 | $63.07 | $63.53 | $63.06 | $63.25 | $60.61 | 47,446 |
2018-01-11 | $61.99 | $63.01 | $61.99 | $63.01 | $60.38 | 31,509 |
2018-01-10 | $61.74 | $61.94 | $61.50 | $61.82 | $59.24 | 19,271 |
2018-01-09 | $62.19 | $62.36 | $61.81 | $61.86 | $59.28 | 49,143 |
2018-01-08 | $61.89 | $62.10 | $61.49 | $62.00 | $59.42 | 54,780 |
2018-01-05 | $61.90 | $61.90 | $61.47 | $61.82 | $59.24 | 23,881 |
2018-01-04 | $62.01 | $62.02 | $61.43 | $61.65 | $59.08 | 67,945 |
2018-01-03 | $61.83 | $61.85 | $61.42 | $61.64 | $59.07 | 80,550 |
2018-01-02 | $61.53 | $61.72 | $61.22 | $61.64 | $59.07 | 456,090 |
2017-12-29 | $61.82 | $61.82 | $61.17 | $61.17 | $58.62 | 55,328 |
2017-12-28 | $61.43 | $61.68 | $61.37 | $61.66 | $59.09 | 18,233 |
2017-12-27 | $61.58 | $61.69 | $61.22 | $61.41 | $58.85 | 20,781 |
2017-12-26 | $61.36 | $61.57 | $61.36 | $61.44 | $58.88 | 10,623 |
2017-12-22 | $61.40 | $61.49 | $61.12 | $61.28 | $58.73 | 33,441 |
2017-12-21 | $61.17 | $61.62 | $61.17 | $61.39 | $58.83 | 40,116 |
2017-12-20 | $61.55 | $61.55 | $61.01 | $61.39 | $58.66 | 35,995 |
2017-12-19 | $61.63 | $61.63 | $61.07 | $61.12 | $58.40 | 21,095 |
2017-12-18 | $61.13 | $61.65 | $61.13 | $61.52 | $58.78 | 42,972 |
2017-12-15 | $60.15 | $61.00 | $59.99 | $60.59 | $57.89 | 42,438 |
2017-12-14 | $60.41 | $60.49 | $59.60 | $59.67 | $57.01 | 19,459 |
2017-12-13 | $60.16 | $60.76 | $60.16 | $60.39 | $57.70 | 33,647 |
2017-12-12 | $60.55 | $60.60 | $60.12 | $60.13 | $57.45 | 22,795 |
2017-12-11 | $60.59 | $60.65 | $60.30 | $60.38 | $57.69 | 19,601 |
2017-12-08 | $60.77 | $60.84 | $60.42 | $60.53 | $57.83 | 35,949 |
2017-12-07 | $60.20 | $60.74 | $60.06 | $60.40 | $57.71 | 55,382 |
2017-12-06 | $60.22 | $60.51 | $60.11 | $60.13 | $57.45 | 42,538 |
2017-12-05 | $61.08 | $61.25 | $60.38 | $60.41 | $57.72 | 15,744 |
2017-12-04 | $61.82 | $61.88 | $60.89 | $60.97 | $58.26 | 20,174 |
2017-12-01 | $61.23 | $61.28 | $59.29 | $60.81 | $58.10 | 57,690 |
2017-11-30 | $61.51 | $61.56 | $61.09 | $61.27 | $58.54 | 27,911 |
2017-11-29 | $60.80 | $61.37 | $60.80 | $61.11 | $58.39 | 29,519 |
2017-11-28 | $59.71 | $60.80 | $59.71 | $60.80 | $58.09 | 14,218 |
2017-11-27 | $60.02 | $60.10 | $59.63 | $59.63 | $56.97 | 8,582 |
2017-11-24 | $60.08 | $60.08 | $59.79 | $59.84 | $57.18 | 5,405 |
2017-11-22 | $59.99 | $60.13 | $59.85 | $59.85 | $57.18 | 20,533 |
2017-11-21 | $59.45 | $59.87 | $59.43 | $59.87 | $57.20 | 23,835 |
2017-11-20 | $59.01 | $59.23 | $58.87 | $59.23 | $56.59 | 12,266 |
2017-11-17 | $58.42 | $59.05 | $58.42 | $58.88 | $56.26 | 26,468 |
2017-11-16 | $57.92 | $58.70 | $57.92 | $58.54 | $55.93 | 13,901 |
2017-11-15 | $57.47 | $57.89 | $57.37 | $57.67 | $55.10 | 97,031 |
2017-11-14 | $57.82 | $58.02 | $57.72 | $57.92 | $55.34 | 23,492 |
2017-11-13 | $57.84 | $58.03 | $57.78 | $57.97 | $55.39 | 20,517 |
2017-11-10 | $58.11 | $58.34 | $57.99 | $58.04 | $55.46 | 67,571 |
2017-11-09 | $57.90 | $58.39 | $57.68 | $58.09 | $55.50 | 45,600 |
2017-11-08 | $58.24 | $58.35 | $57.70 | $58.26 | $55.67 | 80,052 |
2017-11-07 | $59.14 | $59.14 | $58.09 | $58.19 | $55.60 | 11,014 |
2017-11-06 | $58.87 | $59.19 | $58.85 | $59.04 | $56.41 | 12,557 |
2017-11-03 | $58.90 | $59.11 | $58.85 | $58.85 | $56.23 | 20,033 |
2017-11-02 | $58.94 | $59.36 | $58.72 | $59.11 | $56.48 | 48,179 |
2017-11-01 | $59.82 | $59.82 | $58.83 | $59.04 | $56.41 | 15,642 |
2017-10-31 | $59.05 | $59.62 | $59.05 | $59.50 | $56.85 | 28,848 |
2017-10-30 | $59.44 | $59.44 | $58.55 | $58.78 | $56.16 | 25,428 |
2017-10-27 | $59.23 | $59.67 | $58.94 | $59.56 | $56.91 | 96,493 |
2017-10-26 | $59.19 | $59.46 | $59.17 | $59.38 | $56.74 | 27,323 |
2017-10-25 | $59.33 | $59.33 | $58.58 | $59.07 | $56.44 | 21,265 |
2017-10-24 | $59.41 | $59.63 | $59.27 | $59.29 | $56.65 | 23,106 |
2017-10-23 | $59.94 | $59.94 | $59.11 | $59.29 | $56.65 | 19,247 |
2017-10-20 | $59.58 | $59.98 | $59.58 | $59.64 | $56.98 | 20,184 |
2017-10-19 | $59.19 | $59.38 | $58.89 | $59.38 | $56.74 | 20,350 |
2017-10-18 | $59.37 | $59.58 | $59.27 | $59.47 | $56.82 | 40,909 |
2017-10-17 | $59.35 | $59.48 | $59.01 | $59.17 | $56.54 | 22,958 |
2017-10-16 | $59.59 | $59.68 | $59.16 | $59.26 | $56.62 | 45,019 |
2017-10-13 | $59.63 | $59.70 | $59.35 | $59.37 | $56.73 | 27,565 |
2017-10-12 | $59.44 | $59.70 | $59.25 | $59.52 | $56.87 | 38,034 |
2017-10-11 | $59.78 | $59.80 | $59.60 | $59.73 | $57.07 | 22,969 |
2017-10-10 | $59.80 | $60.02 | $59.49 | $59.70 | $57.04 | 94,827 |
2017-10-09 | $59.82 | $59.94 | $59.10 | $59.18 | $56.54 | 57,573 |
2017-10-06 | $59.49 | $59.70 | $59.49 | $59.70 | $57.04 | 18,389 |
2017-10-05 | $59.80 | $59.93 | $59.62 | $59.76 | $57.10 | 20,600 |
2017-10-04 | $59.82 | $59.92 | $59.50 | $59.61 | $56.96 | 126,245 |
2017-10-03 | $59.69 | $59.84 | $59.47 | $59.84 | $57.18 | 123,088 |
2017-10-02 | $59.20 | $59.81 | $59.10 | $59.76 | $57.10 | 470,423 |
2017-09-29 | $58.89 | $59.07 | $58.86 | $58.98 | $56.35 | 20,142 |
2017-09-28 | $58.62 | $58.86 | $58.42 | $58.85 | $56.23 | 26,325 |
2017-09-27 | $57.79 | $58.76 | $57.71 | $58.67 | $56.06 | 39,549 |
2017-09-26 | $57.40 | $57.67 | $57.40 | $57.49 | $54.93 | 19,817 |
2017-09-25 | $57.15 | $57.46 | $56.93 | $57.22 | $54.67 | 29,845 |
2017-09-22 | $56.90 | $57.30 | $56.86 | $57.21 | $54.66 | 34,948 |
2017-09-21 | $56.84 | $57.02 | $56.70 | $56.78 | $54.25 | 17,588 |
2017-09-20 | $56.68 | $56.94 | $56.61 | $56.84 | $54.27 | 14,670 |
2017-09-19 | $56.66 | $56.69 | $56.52 | $56.67 | $54.10 | 15,641 |
2017-09-18 | $56.38 | $56.77 | $56.38 | $56.62 | $54.06 | 53,595 |
2017-09-15 | $56.12 | $56.35 | $56.02 | $56.35 | $53.80 | 12,014 |
2017-09-14 | $56.18 | $56.19 | $55.96 | $56.14 | $53.60 | 34,328 |
2017-09-13 | $55.77 | $56.19 | $55.77 | $56.14 | $53.60 | 23,750 |
2017-09-12 | $55.60 | $55.98 | $55.60 | $55.94 | $53.41 | 12,329 |
2017-09-11 | $55.28 | $55.62 | $55.28 | $55.52 | $53.00 | 17,689 |
2017-09-08 | $54.77 | $55.16 | $54.73 | $54.97 | $52.48 | 37,259 |
2017-09-07 | $55.06 | $55.10 | $54.80 | $54.89 | $52.41 | 17,624 |
2017-09-06 | $55.30 | $55.30 | $54.96 | $55.15 | $52.65 | 16,711 |
2017-09-05 | $55.57 | $55.66 | $54.83 | $55.02 | $52.53 | 24,165 |
2017-09-01 | $55.43 | $55.66 | $55.24 | $55.66 | $53.14 | 9,443 |
2017-08-31 | $54.83 | $55.31 | $54.83 | $55.22 | $52.72 | 26,909 |
2017-08-30 | $54.16 | $54.74 | $54.16 | $54.69 | $52.21 | 14,651 |
2017-08-29 | $53.96 | $54.38 | $53.96 | $54.34 | $51.88 | 20,570 |
2017-08-28 | $54.18 | $54.27 | $53.99 | $54.24 | $51.78 | 79,348 |
2017-08-25 | $53.97 | $54.24 | $53.88 | $54.10 | $51.65 | 24,416 |
2017-08-24 | $53.96 | $54.22 | $53.81 | $53.87 | $51.43 | 19,365 |
2017-08-23 | $53.67 | $53.99 | $53.67 | $53.75 | $51.32 | 21,251 |
2017-08-22 | $53.37 | $53.97 | $53.37 | $53.89 | $51.45 | 34,380 |
2017-08-21 | $53.21 | $53.35 | $53.12 | $53.28 | $50.87 | 22,347 |
2017-08-18 | $53.29 | $53.53 | $53.07 | $53.34 | $50.93 | 38,109 |
2017-08-17 | $54.02 | $54.46 | $53.38 | $53.38 | $50.96 | 35,838 |
2017-08-16 | $54.61 | $54.74 | $54.39 | $54.43 | $51.97 | 22,111 |
2017-08-15 | $54.90 | $54.90 | $54.36 | $54.36 | $51.90 | 28,887 |
2017-08-14 | $54.30 | $54.95 | $54.30 | $54.89 | $52.41 | 26,054 |
2017-08-11 | $53.98 | $54.24 | $53.90 | $54.14 | $51.69 | 34,160 |
2017-08-10 | $54.86 | $54.86 | $54.08 | $54.08 | $51.63 | 29,946 |
2017-08-09 | $55.36 | $55.36 | $54.89 | $55.13 | $52.63 | 32,008 |
2017-08-08 | $55.88 | $56.48 | $55.72 | $55.78 | $53.26 | 35,614 |
2017-08-07 | $55.89 | $56.13 | $55.75 | $55.98 | $53.45 | 31,338 |
2017-08-04 | $55.75 | $55.94 | $55.57 | $55.91 | $53.38 | 17,392 |
2017-08-03 | $55.59 | $55.89 | $55.36 | $55.47 | $52.96 | 17,940 |
2017-08-02 | $56.37 | $56.37 | $55.48 | $55.65 | $53.13 | 24,943 |
2017-08-01 | $56.39 | $56.45 | $56.09 | $56.45 | $53.89 | 84,726 |
2017-07-31 | $56.58 | $56.58 | $55.98 | $56.19 | $53.65 | 36,510 |
2017-07-28 | $56.33 | $56.38 | $56.10 | $56.33 | $53.78 | 17,898 |
2017-07-27 | $56.74 | $56.94 | $56.11 | $56.43 | $53.88 | 19,407 |
2017-07-26 | $57.14 | $57.16 | $56.68 | $56.74 | $54.17 | 16,582 |
2017-07-25 | $56.75 | $57.13 | $56.67 | $57.06 | $54.48 | 36,774 |
2017-07-24 | $56.32 | $56.52 | $56.23 | $56.50 | $53.94 | 23,439 |
2017-07-21 | $56.66 | $56.74 | $56.39 | $56.45 | $53.89 | 21,915 |
2017-07-20 | $56.74 | $56.86 | $56.57 | $56.72 | $54.15 | 16,925 |
2017-07-19 | $56.05 | $56.66 | $56.05 | $56.65 | $54.09 | 25,487 |
2017-07-18 | $56.14 | $56.14 | $55.78 | $56.07 | $53.53 | 31,821 |
2017-07-17 | $55.99 | $56.37 | $55.99 | $56.20 | $53.66 | 75,703 |
2017-07-14 | $55.90 | $56.28 | $55.82 | $56.10 | $53.56 | 13,551 |
2017-07-13 | $55.86 | $55.97 | $55.55 | $55.93 | $53.40 | 16,139 |
2017-07-12 | $55.57 | $56.19 | $55.57 | $55.80 | $53.27 | 31,450 |
2017-07-11 | $55.35 | $55.45 | $55.00 | $55.39 | $52.88 | 28,904 |
2017-07-10 | $55.44 | $55.70 | $55.20 | $55.35 | $52.84 | 22,774 |
2017-07-07 | $55.16 | $55.57 | $55.13 | $55.55 | $53.03 | 71,686 |
2017-07-06 | $55.37 | $55.53 | $54.91 | $54.97 | $52.48 | 52,371 |
2017-07-05 | $55.97 | $55.97 | $55.47 | $55.75 | $53.23 | 66,267 |
2017-07-03 | $55.84 | $56.15 | $55.81 | $56.07 | $53.53 | 55,398 |
2017-06-30 | $55.77 | $55.84 | $55.51 | $55.61 | $53.09 | 76,439 |
2017-06-29 | $55.99 | $55.99 | $55.15 | $55.63 | $53.11 | 19,786 |
2017-06-28 | $55.37 | $56.03 | $55.28 | $55.93 | $53.40 | 22,241 |
2017-06-27 | $55.53 | $55.66 | $54.96 | $54.96 | $52.47 | 28,200 |
2017-06-26 | $55.50 | $55.63 | $55.13 | $55.46 | $52.95 | 22,554 |
2017-06-23 | $54.85 | $55.33 | $54.71 | $55.33 | $52.83 | 17,825 |
2017-06-22 | $54.34 | $54.96 | $54.34 | $54.80 | $52.32 | 126,620 |
2017-06-21 | $55.02 | $55.30 | $54.62 | $54.71 | $52.13 | 16,346 |
2017-06-20 | $55.50 | $55.50 | $54.90 | $54.90 | $52.31 | 11,132 |
2017-06-19 | $55.46 | $55.72 | $55.39 | $55.56 | $52.94 | 18,296 |
2017-06-16 | $55.31 | $55.31 | $54.93 | $55.22 | $52.61 | 23,869 |
2017-06-15 | $55.24 | $55.61 | $55.16 | $55.47 | $52.85 | 25,994 |
2017-06-14 | $56.02 | $56.02 | $55.42 | $55.71 | $53.08 | 21,207 |
2017-06-13 | $55.90 | $56.15 | $55.78 | $56.00 | $53.36 | 24,726 |
2017-06-12 | $55.67 | $56.06 | $55.61 | $55.69 | $53.06 | 29,879 |
2017-06-09 | $55.64 | $56.18 | $55.56 | $55.67 | $53.04 | 22,262 |
2017-06-08 | $54.76 | $55.63 | $54.70 | $55.41 | $52.79 | 22,648 |
2017-06-07 | $54.67 | $54.84 | $54.49 | $54.67 | $52.09 | 36,173 |
2017-06-06 | $54.43 | $54.86 | $54.32 | $54.61 | $52.03 | 17,995 |
2017-06-05 | $55.02 | $55.02 | $54.61 | $54.65 | $52.07 | 21,609 |
2017-06-02 | $54.73 | $55.53 | $54.73 | $55.04 | $52.44 | 41,956 |
2017-06-01 | $53.74 | $54.66 | $53.63 | $54.66 | $52.08 | 20,946 |
2017-05-31 | $53.88 | $53.88 | $52.93 | $53.61 | $51.08 | 79,384 |
2017-05-30 | $53.99 | $53.99 | $53.62 | $53.73 | $51.19 | 33,248 |
2017-05-26 | $53.94 | $54.07 | $53.75 | $53.99 | $51.44 | 15,989 |
2017-05-25 | $54.24 | $54.32 | $53.83 | $53.99 | $51.44 | 16,000 |
2017-05-24 | $54.01 | $54.18 | $53.81 | $54.00 | $51.45 | 29,553 |
2017-05-23 | $54.00 | $54.08 | $53.57 | $53.96 | $51.41 | 12,512 |
2017-05-22 | $53.63 | $53.94 | $53.62 | $53.88 | $51.34 | 14,070 |
2017-05-19 | $53.39 | $53.77 | $53.36 | $53.45 | $50.93 | 28,397 |
2017-05-18 | $52.79 | $53.37 | $52.79 | $53.18 | $50.67 | 55,837 |
2017-05-17 | $53.73 | $53.84 | $53.05 | $53.07 | $50.56 | 30,324 |
2017-05-16 | $54.62 | $54.62 | $54.16 | $54.54 | $51.97 | 21,577 |
2017-05-15 | $54.52 | $54.86 | $54.52 | $54.59 | $52.01 | 18,765 |
2017-05-12 | $54.50 | $54.50 | $54.16 | $54.26 | $51.70 | 14,686 |
2017-05-11 | $55.06 | $55.06 | $54.27 | $54.75 | $52.17 | 35,339 |
2017-05-10 | $54.90 | $55.31 | $54.82 | $55.27 | $52.66 | 46,502 |
2017-05-09 | $54.97 | $55.11 | $54.79 | $54.94 | $52.35 | 22,633 |
2017-05-08 | $54.99 | $55.06 | $54.61 | $54.78 | $52.19 | 23,075 |
2017-05-05 | $54.96 | $55.02 | $54.57 | $54.99 | $52.39 | 20,867 |
2017-05-04 | $55.04 | $55.19 | $54.50 | $54.81 | $52.22 | 19,348 |
2017-05-03 | $54.99 | $55.07 | $54.70 | $54.91 | $52.32 | 14,553 |
2017-05-02 | $55.48 | $55.48 | $55.10 | $55.20 | $52.59 | 100,118 |
2017-05-01 | $55.32 | $55.58 | $55.02 | $55.39 | $52.78 | 19,963 |
2017-04-28 | $55.90 | $55.90 | $55.17 | $55.29 | $52.68 | 23,450 |
2017-04-27 | $55.96 | $56.12 | $55.61 | $55.78 | $53.15 | 35,761 |
2017-04-26 | $55.37 | $56.10 | $55.30 | $55.74 | $53.11 | 29,056 |
2017-04-25 | $55.31 | $55.63 | $55.31 | $55.38 | $52.77 | 56,512 |
2017-04-24 | $54.99 | $54.99 | $54.68 | $54.84 | $52.25 | 25,764 |
2017-04-21 | $54.25 | $54.26 | $53.99 | $54.10 | $51.55 | 28,844 |
2017-04-20 | $53.64 | $54.29 | $53.64 | $54.28 | $51.72 | 46,461 |
2017-04-19 | $53.43 | $53.84 | $53.36 | $53.49 | $50.97 | 35,202 |
2017-04-18 | $52.96 | $53.23 | $52.76 | $53.19 | $50.68 | 44,416 |
2017-04-17 | $52.73 | $53.18 | $52.68 | $53.15 | $50.64 | 83,531 |
2017-04-13 | $53.11 | $53.26 | $52.53 | $52.53 | $50.05 | 54,404 |
2017-04-12 | $53.83 | $53.93 | $53.15 | $53.25 | $50.74 | 22,925 |
2017-04-11 | $53.41 | $53.98 | $53.31 | $53.95 | $51.40 | 26,442 |
2017-04-10 | $53.41 | $53.92 | $53.31 | $53.55 | $51.02 | 25,845 |
2017-04-07 | $53.30 | $53.53 | $53.24 | $53.37 | $50.85 | 19,823 |
2017-04-06 | $52.87 | $53.48 | $52.76 | $53.37 | $50.85 | 28,151 |
2017-04-05 | $53.84 | $54.07 | $52.75 | $52.79 | $50.30 | 109,631 |
2017-04-04 | $53.42 | $53.67 | $53.28 | $53.44 | $50.92 | 276,273 |
2017-04-03 | $54.54 | $54.54 | $53.34 | $53.55 | $51.02 | 339,611 |
2017-03-31 | $54.31 | $54.60 | $54.11 | $54.42 | $51.85 | 112,892 |
2017-03-30 | $53.71 | $54.30 | $53.71 | $54.26 | $51.70 | 29,792 |
2017-03-29 | $53.41 | $53.82 | $53.39 | $53.78 | $51.24 | 107,027 |
2017-03-28 | $52.92 | $53.55 | $52.83 | $53.48 | $50.96 | 35,132 |
2017-03-27 | $52.28 | $53.12 | $52.10 | $53.01 | $50.51 | 158,944 |
2017-03-24 | $53.23 | $53.43 | $52.78 | $53.09 | $50.58 | 21,563 |
2017-03-23 | $52.70 | $53.41 | $52.68 | $53.12 | $50.61 | 49,680 |
2017-03-22 | $52.62 | $52.68 | $52.22 | $52.65 | $50.14 | 38,531 |
2017-03-21 | $54.52 | $54.52 | $52.72 | $52.78 | $50.26 | 136,523 |
2017-03-20 | $54.70 | $54.70 | $54.17 | $54.30 | $51.71 | 19,424 |
2017-03-17 | $54.56 | $54.80 | $54.21 | $54.73 | $52.12 | 36,069 |
2017-03-16 | $54.43 | $54.58 | $54.31 | $54.44 | $51.84 | 20,932 |
2017-03-15 | $53.64 | $54.38 | $53.54 | $54.30 | $51.71 | 28,803 |
2017-03-14 | $53.39 | $53.51 | $53.00 | $53.37 | $50.82 | 73,136 |
2017-03-13 | $53.45 | $53.75 | $53.45 | $53.61 | $51.05 | 57,073 |
2017-03-10 | $53.58 | $53.63 | $53.11 | $53.47 | $50.92 | 23,009 |
2017-03-09 | $53.60 | $53.77 | $53.10 | $53.18 | $50.64 | 38,956 |
2017-03-08 | $53.97 | $54.14 | $53.54 | $53.57 | $51.01 | 37,676 |
2017-03-07 | $54.14 | $54.16 | $53.75 | $53.79 | $51.22 | 33,465 |
2017-03-06 | $54.40 | $54.41 | $54.00 | $54.23 | $51.64 | 22,623 |
2017-03-03 | $54.82 | $54.99 | $54.41 | $54.65 | $52.04 | 25,843 |
2017-03-02 | $55.31 | $55.33 | $54.80 | $54.80 | $52.18 | 68,645 |
2017-03-01 | $55.19 | $55.55 | $55.19 | $55.33 | $52.69 | 31,408 |
2017-02-28 | $55.20 | $55.20 | $54.38 | $54.39 | $51.79 | 68,230 |
2017-02-27 | $54.91 | $55.35 | $54.75 | $55.34 | $52.69 | 35,235 |
2017-02-24 | $54.56 | $54.92 | $54.28 | $54.92 | $52.30 | 25,214 |
2017-02-23 | $55.62 | $55.62 | $54.65 | $54.88 | $52.26 | 32,780 |
2017-02-22 | $55.51 | $55.60 | $55.31 | $55.42 | $52.77 | 99,113 |
2017-02-21 | $55.38 | $55.72 | $55.32 | $55.65 | $52.99 | 25,060 |
2017-02-17 | $55.05 | $55.23 | $54.93 | $55.23 | $52.59 | 21,085 |
2017-02-16 | $55.38 | $55.50 | $54.93 | $55.21 | $52.57 | 20,690 |
2017-02-15 | $55.00 | $55.51 | $54.89 | $55.43 | $52.78 | 42,594 |
2017-02-14 | $54.82 | $55.15 | $54.68 | $55.07 | $52.44 | 108,981 |
2017-02-13 | $55.19 | $55.39 | $54.85 | $54.94 | $52.32 | 51,585 |
2017-02-10 | $54.62 | $54.90 | $54.48 | $54.79 | $52.17 | 85,224 |
2017-02-09 | $53.60 | $54.47 | $53.60 | $54.27 | $51.68 | 523,603 |
2017-02-08 | $53.46 | $53.55 | $53.00 | $53.47 | $50.92 | 55,859 |
2017-02-07 | $53.97 | $54.06 | $53.45 | $53.58 | $51.02 | 43,016 |
2017-02-06 | $54.27 | $54.35 | $53.75 | $53.85 | $51.28 | 37,733 |
2017-02-03 | $54.10 | $54.35 | $53.80 | $54.33 | $51.73 | 50,315 |
2017-02-02 | $54.00 | $54.00 | $53.50 | $53.67 | $51.11 | 49,219 |
2017-02-01 | $54.35 | $54.51 | $53.71 | $53.87 | $51.30 | 35,016 |
2017-01-31 | $53.43 | $54.03 | $53.24 | $53.87 | $51.30 | 49,452 |
2017-01-30 | $54.14 | $54.14 | $53.13 | $53.54 | $50.98 | 28,520 |
2017-01-27 | $54.75 | $54.75 | $54.11 | $54.40 | $51.80 | 37,278 |
2017-01-26 | $55.02 | $55.07 | $54.57 | $54.68 | $52.07 | 69,690 |
2017-01-25 | $54.81 | $55.03 | $54.80 | $54.92 | $52.30 | 56,722 |
2017-01-24 | $53.66 | $54.42 | $53.57 | $54.31 | $51.72 | 39,073 |
2017-01-23 | $53.41 | $53.58 | $53.12 | $53.34 | $50.79 | 41,494 |
2017-01-20 | $53.63 | $53.75 | $53.36 | $53.57 | $51.01 | 43,714 |
2017-01-19 | $53.85 | $54.06 | $53.15 | $53.35 | $50.80 | 33,171 |
2017-01-18 | $53.71 | $53.89 | $53.50 | $53.83 | $51.26 | 97,189 |
2017-01-17 | $54.20 | $54.20 | $53.61 | $53.71 | $51.15 | 63,591 |
2017-01-13 | $54.05 | $54.56 | $54.05 | $54.35 | $51.76 | 29,882 |
2017-01-12 | $54.39 | $54.40 | $53.28 | $53.97 | $51.39 | 99,563 |
2017-01-11 | $54.41 | $54.55 | $54.11 | $54.54 | $51.94 | 63,223 |
2017-01-10 | $53.67 | $54.40 | $53.67 | $54.36 | $51.77 | 67,641 |
2017-01-09 | $53.99 | $54.02 | $53.60 | $53.69 | $51.13 | 58,395 |
2017-01-06 | $54.31 | $54.31 | $53.90 | $53.92 | $51.35 | 96,653 |
2017-01-05 | $55.05 | $55.05 | $54.00 | $54.25 | $51.66 | 86,029 |
2017-01-04 | $54.27 | $55.12 | $54.22 | $55.02 | $52.39 | 94,190 |
2017-01-03 | $54.42 | $54.63 | $53.70 | $54.18 | $51.59 | 340,263 |
2016-12-30 | $54.36 | $54.36 | $53.66 | $53.84 | $51.27 | 103,417 |
2016-12-29 | $54.00 | $54.52 | $53.81 | $54.06 | $51.48 | 83,234 |
2016-12-28 | $54.71 | $54.71 | $53.94 | $54.08 | $51.50 | 84,596 |
2016-12-27 | $54.45 | $54.91 | $54.42 | $54.63 | $52.02 | 41,163 |
2016-12-23 | $54.26 | $54.36 | $54.15 | $54.36 | $51.77 | 47,769 |
2016-12-22 | $54.75 | $54.75 | $53.98 | $54.08 | $51.50 | 74,720 |
2016-12-21 | $54.92 | $55.09 | $54.71 | $54.71 | $52.10 | 43,908 |
2016-12-20 | $54.94 | $55.45 | $54.88 | $55.28 | $52.39 | 84,121 |
2016-12-19 | $54.55 | $54.92 | $54.52 | $54.81 | $51.95 | 34,387 |
2016-12-16 | $54.74 | $55.15 | $54.43 | $54.47 | $51.63 | 36,294 |
2016-12-15 | $54.30 | $55.06 | $54.19 | $54.69 | $51.84 | 98,880 |
2016-12-14 | $54.93 | $55.02 | $54.18 | $54.18 | $51.35 | 87,482 |
2016-12-13 | $55.34 | $55.45 | $54.71 | $54.93 | $52.06 | 59,522 |
2016-12-12 | $55.58 | $55.61 | $54.74 | $54.88 | $52.02 | 50,183 |
2016-12-09 | $55.88 | $55.88 | $55.37 | $55.57 | $52.67 | 157,051 |
2016-12-08 | $54.77 | $55.64 | $54.64 | $55.62 | $52.72 | 95,373 |
2016-12-07 | $54.15 | $54.71 | $53.92 | $54.67 | $51.82 | 114,065 |
2016-12-06 | $53.66 | $54.14 | $53.29 | $54.10 | $51.28 | 83,100 |
2016-12-05 | $52.88 | $53.52 | $52.88 | $53.48 | $50.69 | 142,358 |
2016-12-02 | $52.34 | $52.71 | $52.33 | $52.45 | $49.71 | 57,117 |
2016-12-01 | $52.96 | $53.19 | $52.25 | $52.44 | $49.70 | 57,939 |
2016-11-30 | $53.44 | $53.44 | $52.73 | $52.81 | $50.05 | 68,616 |
2016-11-29 | $53.29 | $53.41 | $53.02 | $53.10 | $50.33 | 64,653 |
2016-11-28 | $53.85 | $53.85 | $53.08 | $53.14 | $50.37 | 63,924 |
2016-11-25 | $53.76 | $53.85 | $53.62 | $53.84 | $51.03 | 23,961 |
2016-11-23 | $53.22 | $53.67 | $53.04 | $53.64 | $50.84 | 137,757 |
2016-11-22 | $53.01 | $53.28 | $52.80 | $53.25 | $50.47 | 99,801 |
2016-11-21 | $52.68 | $52.79 | $52.30 | $52.63 | $49.88 | 225,411 |
2016-11-18 | $52.30 | $52.45 | $52.22 | $52.41 | $49.67 | 97,491 |
2016-11-17 | $52.20 | $52.44 | $52.04 | $52.33 | $49.60 | 72,549 |
2016-11-16 | $51.80 | $52.05 | $51.73 | $51.90 | $49.19 | 39,286 |
2016-11-15 | $51.73 | $52.01 | $51.41 | $51.88 | $49.17 | 65,284 |
2016-11-14 | $51.56 | $52.27 | $51.56 | $51.83 | $49.13 | 157,570 |
2016-11-11 | $49.97 | $51.08 | $49.71 | $51.04 | $48.38 | 110,288 |
2016-11-10 | $49.18 | $49.91 | $48.94 | $49.68 | $47.09 | 185,654 |
2016-11-09 | $46.70 | $48.76 | $46.70 | $48.66 | $46.12 | 180,434 |
2016-11-08 | $46.64 | $47.13 | $46.39 | $46.93 | $44.48 | 121,206 |
2016-11-07 | $46.61 | $46.92 | $46.57 | $46.82 | $44.38 | 58,027 |
2016-11-04 | $45.44 | $46.27 | $45.44 | $45.79 | $43.40 | 33,972 |
2016-11-03 | $45.81 | $45.86 | $45.34 | $45.37 | $43.00 | 30,532 |
2016-11-02 | $46.10 | $46.17 | $45.63 | $45.68 | $43.30 | 48,793 |
2016-11-01 | $46.96 | $46.96 | $45.83 | $46.12 | $43.71 | 43,921 |
2016-10-31 | $46.72 | $46.83 | $46.51 | $46.81 | $44.37 | 24,148 |
2016-10-28 | $46.64 | $46.96 | $46.51 | $46.60 | $44.17 | 54,561 |
2016-10-27 | $47.50 | $47.50 | $46.63 | $46.72 | $44.28 | 29,361 |
2016-10-26 | $47.59 | $47.91 | $47.31 | $47.38 | $44.91 | 45,852 |
2016-10-25 | $48.24 | $48.34 | $47.78 | $47.83 | $45.33 | 61,932 |
2016-10-24 | $48.29 | $48.57 | $48.17 | $48.28 | $45.76 | 95,825 |
2016-10-21 | $47.74 | $48.07 | $47.60 | $47.95 | $45.45 | 37,828 |
2016-10-20 | $48.12 | $48.26 | $47.85 | $48.08 | $45.57 | 40,671 |
2016-10-19 | $48.21 | $48.48 | $47.89 | $48.29 | $45.77 | 39,610 |
2016-10-18 | $48.42 | $48.42 | $48.02 | $48.09 | $45.58 | 30,763 |
2016-10-17 | $47.99 | $48.13 | $47.84 | $47.89 | $45.39 | 32,454 |
2016-10-14 | $48.42 | $48.58 | $47.98 | $47.98 | $45.48 | 74,434 |
2016-10-13 | $48.40 | $48.40 | $47.90 | $48.12 | $45.61 | 53,442 |
2016-10-12 | $48.76 | $49.00 | $48.59 | $48.76 | $46.22 | 30,006 |
2016-10-11 | $49.69 | $49.69 | $48.55 | $48.75 | $46.21 | 38,547 |
2016-10-10 | $49.54 | $49.92 | $49.54 | $49.73 | $47.14 | 26,877 |
2016-10-07 | $49.67 | $49.72 | $49.01 | $49.18 | $46.61 | 300,636 |
2016-10-06 | $49.51 | $49.72 | $49.21 | $49.63 | $47.04 | 126,568 |
2016-10-05 | $49.55 | $49.92 | $49.53 | $49.66 | $47.07 | 138,504 |
2016-10-04 | $49.69 | $49.82 | $49.23 | $49.41 | $46.83 | 64,066 |
2016-10-03 | $49.67 | $49.67 | $49.34 | $49.58 | $46.99 | 270,128 |
2016-09-30 | $49.49 | $49.95 | $49.23 | $49.81 | $47.21 | 51,473 |
2016-09-29 | $49.76 | $49.76 | $49.14 | $49.22 | $46.65 | 82,320 |
2016-09-28 | $49.52 | $49.83 | $49.24 | $49.83 | $47.23 | 16,391 |
2016-09-27 | $49.14 | $49.48 | $49.11 | $49.41 | $46.83 | 30,360 |
2016-09-26 | $49.55 | $49.62 | $49.24 | $49.24 | $46.67 | 35,883 |
2016-09-23 | $50.09 | $50.10 | $49.77 | $49.77 | $47.17 | 24,394 |
2016-09-22 | $49.63 | $50.10 | $49.63 | $50.09 | $47.48 | 36,075 |
2016-09-21 | $48.83 | $49.25 | $48.71 | $49.25 | $46.68 | 23,161 |
2016-09-20 | $49.18 | $49.18 | $48.74 | $48.74 | $46.11 | 32,355 |
2016-09-19 | $48.97 | $49.32 | $48.77 | $49.01 | $46.36 | 36,964 |
2016-09-16 | $48.51 | $48.76 | $48.51 | $48.68 | $46.05 | 17,830 |
2016-09-15 | $48.15 | $48.77 | $48.09 | $48.76 | $46.13 | 26,234 |
2016-09-14 | $48.33 | $48.45 | $48.08 | $48.14 | $45.54 | 28,767 |
2016-09-13 | $48.94 | $48.94 | $48.01 | $48.36 | $45.75 | 46,288 |
2016-09-12 | $48.48 | $49.17 | $48.24 | $49.17 | $46.52 | 46,427 |
2016-09-09 | $49.71 | $49.71 | $48.54 | $48.55 | $45.93 | 41,164 |
2016-09-08 | $50.16 | $50.16 | $49.96 | $50.05 | $47.35 | 200,748 |
2016-09-07 | $49.87 | $50.23 | $49.86 | $50.23 | $47.52 | 23,003 |
2016-09-06 | $50.08 | $50.08 | $49.62 | $49.85 | $47.16 | 33,081 |
2016-09-02 | $49.62 | $49.98 | $49.62 | $49.98 | $47.28 | 42,576 |
2016-09-01 | $49.56 | $49.58 | $48.98 | $49.45 | $46.78 | 33,941 |
2016-08-31 | $49.73 | $49.73 | $49.22 | $49.51 | $46.84 | 32,174 |
2016-08-30 | $49.70 | $49.78 | $49.55 | $49.74 | $47.05 | 20,857 |
2016-08-29 | $49.49 | $49.83 | $49.49 | $49.72 | $47.04 | 19,066 |
2016-08-26 | $49.70 | $49.93 | $49.13 | $49.45 | $46.78 | 43,306 |
2016-08-25 | $49.35 | $49.67 | $49.35 | $49.60 | $46.92 | 34,315 |
2016-08-24 | $49.69 | $49.79 | $49.31 | $49.40 | $46.73 | 24,516 |
2016-08-23 | $49.60 | $49.90 | $49.60 | $49.81 | $47.12 | 20,427 |
2016-08-22 | $49.19 | $49.39 | $49.02 | $49.36 | $46.70 | 35,885 |
2016-08-19 | $49.04 | $49.30 | $48.98 | $49.26 | $46.60 | 64,005 |
2016-08-18 | $48.93 | $49.22 | $48.87 | $49.22 | $46.56 | 58,451 |
2016-08-17 | $48.94 | $49.00 | $48.60 | $48.83 | $46.19 | 53,788 |
2016-08-16 | $49.28 | $49.28 | $49.01 | $49.01 | $46.36 | 31,112 |
2016-08-15 | $48.97 | $49.52 | $48.97 | $49.44 | $46.77 | 32,140 |
2016-08-12 | $48.70 | $49.06 | $48.70 | $48.95 | $46.31 | 20,256 |
2016-08-11 | $48.93 | $49.06 | $48.78 | $48.97 | $46.33 | 28,573 |
2016-08-10 | $49.13 | $49.13 | $48.65 | $48.75 | $46.12 | 51,734 |
2016-08-09 | $49.06 | $49.21 | $49.01 | $49.02 | $46.37 | 23,276 |
2016-08-08 | $49.17 | $49.36 | $49.01 | $49.06 | $46.41 | 30,860 |
2016-08-05 | $48.72 | $49.24 | $48.62 | $49.12 | $46.47 | 27,638 |
2016-08-04 | $48.37 | $48.66 | $48.34 | $48.39 | $45.78 | 20,467 |
2016-08-03 | $47.97 | $48.37 | $47.89 | $48.36 | $45.75 | 22,340 |
2016-08-02 | $48.76 | $48.90 | $47.98 | $48.05 | $45.46 | 46,471 |
2016-08-01 | $48.93 | $49.04 | $48.64 | $48.81 | $46.17 | 83,499 |
2016-07-29 | $48.74 | $49.13 | $48.51 | $48.92 | $46.28 | 42,740 |
2016-07-28 | $48.76 | $48.90 | $48.61 | $48.77 | $46.14 | 24,054 |
2016-07-27 | $49.00 | $49.13 | $48.64 | $48.85 | $46.21 | 28,175 |
2016-07-26 | $48.55 | $48.84 | $48.47 | $48.83 | $46.19 | 40,457 |
2016-07-25 | $48.50 | $48.67 | $48.41 | $48.59 | $45.97 | 42,738 |
2016-07-22 | $48.24 | $48.72 | $48.14 | $48.62 | $46.00 | 40,727 |
2016-07-21 | $48.42 | $48.61 | $48.08 | $48.19 | $45.59 | 26,278 |
2016-07-20 | $48.25 | $48.57 | $48.05 | $48.46 | $45.84 | 44,654 |
2016-07-19 | $48.34 | $48.46 | $48.10 | $48.16 | $45.56 | 31,016 |
2016-07-18 | $48.38 | $48.60 | $48.21 | $48.46 | $45.84 | 37,657 |
2016-07-15 | $48.18 | $48.37 | $48.12 | $48.31 | $45.70 | 39,491 |
2016-07-14 | $48.52 | $48.53 | $48.17 | $48.18 | $45.58 | 69,064 |
2016-07-13 | $48.49 | $48.49 | $47.98 | $48.14 | $45.54 | 29,667 |
2016-07-12 | $48.00 | $48.46 | $47.93 | $48.23 | $45.63 | 60,269 |
2016-07-11 | $47.46 | $47.68 | $47.15 | $47.66 | $45.09 | 242,846 |
2016-07-08 | $46.31 | $47.11 | $46.31 | $47.03 | $44.49 | 36,261 |
2016-07-07 | $45.88 | $46.28 | $45.69 | $45.92 | $43.44 | 44,845 |
2016-07-06 | $45.25 | $45.82 | $45.18 | $45.80 | $43.33 | 60,171 |
2016-07-05 | $45.92 | $45.92 | $45.22 | $45.48 | $43.02 | 22,846 |
2016-07-01 | $46.02 | $46.34 | $45.95 | $46.20 | $43.71 | 107,380 |
2016-06-30 | $45.28 | $46.03 | $45.09 | $46.03 | $43.55 | 63,222 |
2016-06-29 | $44.72 | $45.20 | $44.72 | $45.12 | $42.68 | 37,206 |
2016-06-28 | $44.07 | $44.34 | $43.91 | $44.15 | $41.77 | 78,526 |
2016-06-27 | $44.53 | $44.53 | $43.34 | $43.52 | $41.17 | 62,069 |
2016-06-24 | $45.35 | $45.60 | $44.76 | $44.98 | $42.55 | 75,144 |
2016-06-23 | $46.43 | $46.86 | $46.43 | $46.84 | $44.31 | 38,421 |
2016-06-22 | $46.29 | $46.42 | $45.93 | $45.93 | $43.45 | 41,164 |
2016-06-21 | $46.38 | $46.38 | $45.98 | $46.29 | $43.71 | 23,302 |
2016-06-20 | $46.50 | $46.81 | $46.37 | $46.37 | $43.79 | 31,228 |
2016-06-17 | $45.90 | $46.13 | $45.68 | $45.85 | $43.30 | 31,355 |
2016-06-16 | $45.53 | $45.82 | $45.16 | $45.82 | $43.27 | 48,626 |
2016-06-15 | $45.83 | $46.21 | $45.80 | $45.80 | $43.25 | 40,284 |
2016-06-14 | $45.78 | $45.90 | $45.45 | $45.74 | $43.19 | 49,581 |
2016-06-13 | $46.43 | $46.50 | $45.88 | $45.90 | $43.34 | 34,226 |
2016-06-10 | $46.78 | $46.86 | $46.44 | $46.49 | $43.90 | 39,387 |
2016-06-09 | $47.27 | $47.32 | $47.06 | $47.31 | $44.68 | 55,929 |
2016-06-08 | $47.28 | $47.58 | $47.28 | $47.50 | $44.85 | 29,601 |
2016-06-07 | $47.03 | $47.35 | $46.96 | $47.18 | $44.55 | 30,981 |
2016-06-06 | $46.59 | $47.06 | $46.59 | $46.94 | $44.33 | 38,627 |
2016-06-03 | $46.68 | $46.68 | $46.15 | $46.43 | $43.84 | 62,734 |
2016-06-02 | $46.26 | $46.70 | $46.26 | $46.69 | $44.09 | 61,635 |
2016-06-01 | $46.02 | $46.51 | $45.87 | $46.44 | $43.85 | 61,716 |
2016-05-31 | $46.18 | $46.33 | $45.95 | $46.16 | $43.59 | 33,360 |
2016-05-27 | $45.67 | $46.00 | $45.63 | $46.00 | $43.44 | 14,876 |
2016-05-26 | $45.82 | $45.83 | $45.51 | $45.57 | $43.03 | 104,072 |
2016-05-25 | $45.63 | $45.75 | $45.52 | $45.62 | $43.08 | 30,162 |
2016-05-24 | $44.68 | $45.51 | $44.68 | $45.43 | $42.90 | 45,717 |
2016-05-23 | $44.70 | $44.81 | $44.49 | $44.49 | $42.01 | 45,026 |
2016-05-20 | $44.05 | $44.63 | $44.05 | $44.63 | $42.14 | 53,711 |
2016-05-19 | $43.94 | $44.33 | $43.63 | $43.93 | $41.48 | 33,873 |
2016-05-18 | $43.93 | $44.68 | $43.93 | $44.27 | $41.80 | 70,183 |
2016-05-17 | $44.72 | $45.00 | $44.00 | $44.13 | $41.67 | 48,369 |
2016-05-16 | $44.65 | $45.05 | $44.55 | $44.88 | $42.38 | 24,918 |
2016-05-13 | $44.59 | $44.91 | $44.35 | $44.42 | $41.95 | 31,990 |
2016-05-12 | $45.16 | $45.24 | $44.47 | $44.71 | $42.22 | 105,148 |
2016-05-11 | $45.35 | $45.49 | $45.01 | $45.02 | $42.51 | 37,513 |
2016-05-10 | $45.29 | $45.61 | $45.18 | $45.59 | $43.05 | 37,723 |
2016-05-09 | $45.11 | $45.39 | $44.93 | $45.13 | $42.62 | 96,910 |
2016-05-06 | $44.70 | $45.13 | $44.59 | $45.13 | $42.62 | 32,128 |
2016-05-05 | $45.24 | $45.31 | $44.75 | $44.77 | $42.28 | 24,109 |
2016-05-04 | $44.89 | $45.42 | $44.84 | $44.96 | $42.46 | 35,890 |
2016-05-03 | $45.58 | $45.58 | $44.87 | $45.16 | $42.65 | 42,855 |
2016-05-02 | $45.62 | $45.93 | $45.44 | $45.93 | $43.37 | 100,268 |
2016-04-29 | $45.74 | $45.82 | $45.22 | $45.58 | $43.04 | 120,192 |
2016-04-28 | $46.11 | $46.41 | $45.70 | $45.77 | $43.22 | 38,586 |
2016-04-27 | $46.20 | $46.42 | $46.01 | $46.35 | $43.77 | 39,627 |
2016-04-26 | $45.69 | $46.16 | $45.60 | $46.10 | $43.53 | 32,590 |
2016-04-25 | $45.71 | $45.79 | $45.29 | $45.48 | $42.95 | 15,434 |
2016-04-22 | $45.34 | $45.90 | $45.34 | $45.82 | $43.27 | 41,129 |
2016-04-21 | $45.80 | $45.80 | $45.20 | $45.29 | $42.77 | 37,165 |
2016-04-20 | $45.67 | $45.93 | $45.47 | $45.72 | $43.17 | 32,887 |
2016-04-19 | $45.47 | $45.89 | $45.42 | $45.63 | $43.09 | 81,240 |
2016-04-18 | $44.85 | $45.45 | $44.85 | $45.39 | $42.86 | 29,195 |
2016-04-15 | $44.91 | $45.23 | $44.91 | $45.18 | $42.66 | 36,236 |
2016-04-14 | $45.09 | $45.20 | $44.91 | $45.04 | $42.53 | 35,386 |
2016-04-13 | $44.27 | $45.15 | $44.27 | $45.12 | $42.61 | 42,463 |
2016-04-12 | $43.64 | $44.24 | $43.58 | $44.11 | $41.65 | 37,664 |
2016-04-11 | $43.92 | $44.27 | $43.62 | $43.66 | $41.22 | 33,377 |
2016-04-08 | $43.64 | $44.04 | $43.54 | $43.63 | $41.20 | 22,338 |
2016-04-07 | $43.87 | $43.97 | $43.29 | $43.46 | $41.04 | 28,356 |
2016-04-06 | $43.93 | $44.28 | $43.62 | $44.19 | $41.73 | 63,811 |
2016-04-05 | $44.14 | $44.38 | $43.86 | $43.89 | $41.45 | 20,872 |
2016-04-04 | $45.11 | $45.11 | $44.44 | $44.45 | $41.97 | 79,536 |
2016-04-01 | $44.75 | $45.17 | $44.58 | $45.14 | $42.63 | 64,224 |
2016-03-31 | $45.08 | $45.27 | $45.02 | $45.10 | $42.59 | 52,525 |
2016-03-30 | $45.21 | $45.25 | $44.91 | $45.05 | $42.54 | 21,320 |
2016-03-29 | $43.70 | $45.00 | $43.65 | $44.94 | $42.44 | 42,543 |
2016-03-28 | $43.91 | $44.02 | $43.45 | $43.79 | $41.35 | 25,389 |
2016-03-24 | $43.32 | $43.75 | $43.10 | $43.75 | $41.31 | 46,745 |
2016-03-23 | $44.28 | $44.28 | $43.51 | $43.51 | $41.09 | 44,623 |
2016-03-22 | $44.49 | $44.63 | $44.20 | $44.47 | $41.93 | 88,390 |
2016-03-21 | $44.74 | $44.96 | $44.56 | $44.70 | $42.14 | 21,491 |
2016-03-18 | $44.66 | $44.91 | $44.64 | $44.84 | $42.27 | 48,880 |
2016-03-17 | $43.57 | $44.64 | $43.49 | $44.44 | $41.90 | 55,533 |
2016-03-16 | $43.06 | $43.67 | $43.06 | $43.56 | $41.07 | 34,479 |
2016-03-15 | $43.68 | $43.68 | $43.16 | $43.18 | $40.71 | 36,336 |
2016-03-14 | $44.07 | $44.07 | $43.70 | $43.94 | $41.43 | 29,383 |
2016-03-11 | $43.58 | $44.21 | $43.58 | $44.21 | $41.68 | 27,238 |
2016-03-10 | $43.78 | $43.87 | $42.88 | $43.19 | $40.72 | 24,360 |
2016-03-09 | $43.61 | $43.72 | $43.31 | $43.54 | $41.05 | 31,625 |
2016-03-08 | $44.23 | $44.23 | $43.33 | $43.33 | $40.85 | 34,476 |
2016-03-07 | $43.65 | $44.54 | $43.65 | $44.53 | $41.98 | 94,390 |
2016-03-04 | $43.44 | $44.05 | $43.40 | $43.73 | $41.23 | 49,804 |
2016-03-03 | $42.88 | $43.42 | $42.85 | $43.38 | $40.90 | 24,696 |
2016-03-02 | $42.41 | $42.84 | $42.38 | $42.83 | $40.38 | 59,281 |
2016-03-01 | $42.00 | $42.48 | $41.88 | $42.48 | $40.05 | 14,202 |
2016-02-29 | $41.66 | $42.08 | $41.60 | $41.67 | $39.29 | 32,663 |
2016-02-26 | $41.60 | $41.81 | $41.46 | $41.67 | $39.29 | 29,947 |
2016-02-25 | $41.32 | $41.49 | $41.03 | $41.49 | $39.12 | 198,633 |
2016-02-24 | $40.32 | $41.21 | $40.11 | $41.19 | $38.83 | 377,152 |
2016-02-23 | $40.88 | $41.01 | $40.69 | $40.70 | $38.37 | 30,928 |
2016-02-22 | $40.87 | $41.22 | $40.87 | $40.98 | $38.64 | 52,144 |
2016-02-19 | $40.20 | $40.60 | $40.12 | $40.41 | $38.10 | 44,719 |
2016-02-18 | $40.53 | $40.58 | $40.16 | $40.36 | $38.05 | 86,316 |
2016-02-17 | $40.23 | $40.83 | $40.23 | $40.48 | $38.16 | 53,188 |
2016-02-16 | $39.54 | $39.97 | $39.24 | $39.94 | $37.66 | 55,137 |
2016-02-12 | $38.72 | $39.10 | $38.55 | $39.00 | $36.77 | 78,512 |
2016-02-11 | $38.20 | $38.61 | $37.90 | $38.33 | $36.14 | 477,832 |
2016-02-10 | $39.17 | $39.65 | $38.75 | $38.79 | $36.57 | 107,607 |
2016-02-09 | $38.69 | $39.30 | $38.60 | $38.94 | $36.71 | 94,056 |
2016-02-08 | $39.01 | $39.24 | $38.51 | $39.19 | $36.95 | 142,261 |
2016-02-05 | $40.10 | $40.10 | $39.39 | $39.45 | $37.19 | 54,141 |
2016-02-04 | $39.91 | $40.73 | $39.88 | $40.27 | $37.97 | 61,344 |
2016-02-03 | $40.23 | $40.23 | $39.29 | $40.01 | $37.72 | 82,594 |
2016-02-02 | $40.33 | $40.35 | $39.82 | $39.92 | $37.64 | 82,141 |
2016-02-01 | $40.72 | $40.99 | $40.34 | $40.81 | $38.48 | 91,517 |
2016-01-29 | $39.75 | $41.05 | $39.75 | $41.05 | $38.70 | 233,270 |
2016-01-28 | $39.88 | $40.03 | $39.50 | $39.63 | $37.36 | 58,467 |
2016-01-27 | $40.00 | $40.27 | $39.35 | $39.54 | $37.28 | 44,729 |
2016-01-26 | $39.23 | $40.18 | $39.20 | $40.08 | $37.79 | 86,657 |
2016-01-25 | $39.68 | $39.73 | $38.95 | $39.04 | $36.81 | 90,387 |
2016-01-22 | $39.70 | $40.05 | $39.43 | $39.85 | $37.57 | 42,778 |
2016-01-21 | $39.01 | $39.68 | $38.79 | $39.05 | $36.82 | 76,268 |
2016-01-20 | $38.17 | $39.41 | $37.41 | $38.99 | $36.76 | 200,590 |
2016-01-19 | $39.65 | $39.65 | $38.28 | $38.69 | $36.48 | 230,532 |
2016-01-15 | $38.91 | $39.35 | $38.37 | $39.29 | $37.04 | 257,427 |
2016-01-14 | $39.38 | $40.16 | $38.87 | $39.78 | $37.50 | 522,660 |
2016-01-13 | $40.53 | $40.73 | $38.93 | $39.16 | $36.92 | 372,853 |
2016-01-12 | $40.63 | $40.84 | $39.78 | $40.42 | $38.11 | 254,883 |
2016-01-11 | $40.68 | $40.68 | $40.00 | $40.37 | $38.06 | 200,630 |
2016-01-08 | $41.46 | $41.62 | $40.48 | $40.51 | $38.19 | 260,961 |
2016-01-07 | $41.74 | $41.95 | $41.27 | $41.32 | $38.96 | 116,929 |
2016-01-06 | $42.54 | $42.87 | $42.31 | $42.54 | $40.11 | 92,186 |
2016-01-05 | $43.32 | $43.32 | $42.88 | $43.14 | $40.67 | 46,751 |
2016-01-04 | $43.55 | $43.55 | $42.74 | $43.14 | $40.67 | 62,327 |
2015-12-31 | $44.66 | $44.71 | $44.18 | $44.18 | $41.65 | 237,281 |
2015-12-30 | $45.22 | $45.31 | $44.76 | $44.77 | $42.21 | 62,546 |
2015-12-29 | $45.16 | $45.39 | $44.87 | $45.33 | $42.74 | 183,884 |
2015-12-28 | $45.02 | $45.09 | $44.56 | $44.87 | $42.30 | 94,663 |
2015-12-24 | $45.21 | $45.56 | $45.17 | $45.27 | $42.68 | 31,942 |
2015-12-23 | $44.68 | $45.26 | $44.68 | $45.19 | $42.60 | 66,537 |
2015-12-22 | $44.21 | $44.75 | $43.92 | $44.65 | $41.97 | 77,730 |
2015-12-21 | $43.99 | $44.25 | $43.82 | $44.08 | $41.43 | 146,868 |
2015-12-18 | $44.23 | $44.23 | $43.60 | $43.75 | $41.12 | 47,872 |
2015-12-17 | $44.96 | $44.97 | $44.33 | $44.38 | $41.71 | 47,443 |
2015-12-16 | $44.49 | $44.86 | $44.30 | $44.81 | $42.12 | 52,452 |
2015-12-15 | $43.88 | $44.36 | $43.86 | $44.19 | $41.54 | 161,722 |
2015-12-14 | $43.99 | $44.09 | $43.41 | $43.67 | $41.05 | 72,828 |
2015-12-11 | $44.47 | $44.50 | $43.85 | $43.97 | $41.33 | 84,139 |
2015-12-10 | $44.66 | $45.21 | $44.66 | $44.89 | $42.19 | 123,692 |
2015-12-09 | $45.21 | $45.70 | $44.59 | $44.76 | $42.07 | 48,389 |
2015-12-08 | $45.16 | $45.57 | $44.90 | $45.28 | $42.56 | 39,988 |
2015-12-07 | $46.33 | $46.33 | $45.44 | $45.60 | $42.86 | 48,317 |
2015-12-04 | $46.07 | $46.51 | $46.06 | $46.40 | $43.61 | 52,719 |
2015-12-03 | $47.07 | $47.20 | $46.03 | $46.14 | $43.37 | 56,982 |
2015-12-02 | $47.31 | $47.42 | $46.82 | $46.88 | $44.06 | 30,832 |
2015-12-01 | $47.26 | $47.42 | $47.07 | $47.42 | $44.57 | 21,691 |
2015-11-30 | $47.38 | $47.42 | $47.04 | $47.11 | $44.28 | 42,912 |
2015-11-27 | $47.06 | $47.34 | $47.04 | $47.19 | $44.36 | 16,038 |
2015-11-25 | $46.80 | $47.17 | $46.76 | $47.08 | $44.26 | 22,790 |
2015-11-24 | $46.22 | $46.88 | $46.10 | $46.82 | $44.01 | 47,562 |
2015-11-23 | $46.20 | $46.62 | $46.18 | $46.38 | $43.59 | 34,939 |
2015-11-20 | $46.11 | $46.40 | $46.07 | $46.18 | $43.41 | 28,294 |
2015-11-19 | $46.20 | $46.20 | $45.85 | $45.96 | $43.20 | 32,848 |
2015-11-18 | $45.76 | $46.28 | $45.63 | $46.28 | $43.50 | 27,493 |
2015-11-17 | $45.89 | $46.22 | $45.57 | $45.57 | $42.83 | 109,145 |
2015-11-16 | $45.23 | $45.80 | $45.07 | $45.78 | $43.03 | 64,131 |
2015-11-13 | $45.40 | $45.80 | $45.11 | $45.30 | $42.58 | 28,794 |
2015-11-12 | $46.19 | $46.20 | $45.51 | $45.57 | $42.83 | 27,130 |
2015-11-11 | $47.20 | $47.20 | $46.51 | $46.54 | $43.75 | 48,664 |
2015-11-10 | $47.00 | $47.18 | $46.82 | $47.09 | $44.26 | 22,446 |
2015-11-09 | $47.87 | $47.87 | $47.07 | $47.17 | $44.34 | 57,276 |
2015-11-06 | $47.51 | $47.94 | $47.22 | $47.91 | $45.03 | 128,480 |
2015-11-05 | $47.26 | $47.53 | $46.94 | $47.45 | $44.60 | 37,243 |
2015-11-04 | $47.48 | $47.54 | $47.10 | $47.19 | $44.36 | 127,061 |
2015-11-03 | $46.92 | $47.63 | $46.92 | $47.38 | $44.53 | 78,318 |
2015-11-02 | $46.02 | $47.12 | $46.02 | $46.99 | $44.17 | 123,765 |
2015-10-30 | $46.15 | $46.27 | $45.89 | $45.98 | $43.22 | 37,540 |
2015-10-29 | $46.47 | $46.64 | $46.05 | $46.18 | $43.41 | 53,465 |
2015-10-28 | $45.43 | $46.59 | $45.43 | $46.57 | $43.77 | 32,469 |
2015-10-27 | $45.91 | $45.91 | $45.10 | $45.30 | $42.58 | 202,275 |
2015-10-26 | $46.50 | $46.50 | $46.01 | $46.14 | $43.37 | 30,510 |
2015-10-23 | $46.30 | $46.53 | $46.01 | $46.52 | $43.73 | 90,104 |
2015-10-22 | $45.88 | $46.30 | $45.70 | $45.95 | $43.19 | 51,133 |
2015-10-21 | $46.56 | $46.56 | $45.64 | $45.64 | $42.90 | 39,318 |
2015-10-20 | $46.13 | $46.59 | $46.08 | $46.46 | $43.67 | 57,679 |
2015-10-19 | $46.01 | $46.30 | $45.88 | $46.19 | $43.42 | 26,336 |
2015-10-16 | $46.49 | $46.49 | $45.85 | $46.23 | $43.45 | 60,555 |
2015-10-15 | $45.47 | $46.41 | $45.18 | $46.41 | $43.62 | 25,193 |
2015-10-14 | $45.81 | $45.93 | $45.33 | $45.37 | $42.65 | 35,557 |
2015-10-13 | $46.17 | $46.70 | $45.83 | $45.83 | $43.08 | 74,594 |
2015-10-12 | $46.53 | $46.53 | $46.21 | $46.40 | $43.61 | 28,121 |
2015-10-09 | $46.60 | $46.80 | $46.48 | $46.53 | $43.74 | 75,359 |
2015-10-08 | $45.81 | $46.58 | $45.76 | $46.51 | $43.72 | 36,500 |
2015-10-07 | $45.34 | $45.91 | $45.24 | $45.87 | $43.12 | 79,769 |
2015-10-06 | $45.27 | $45.56 | $44.94 | $45.17 | $42.46 | 129,070 |
2015-10-05 | $44.35 | $45.32 | $44.35 | $45.31 | $42.59 | 98,557 |
2015-10-02 | $43.07 | $44.01 | $42.78 | $44.01 | $41.37 | 57,509 |
2015-10-01 | $43.73 | $43.84 | $43.03 | $43.49 | $40.88 | 100,983 |
2015-09-30 | $43.43 | $43.75 | $43.31 | $43.75 | $41.12 | 88,046 |
2015-09-29 | $43.46 | $43.62 | $42.90 | $43.12 | $40.53 | 34,608 |
2015-09-28 | $44.41 | $44.41 | $43.35 | $43.39 | $40.78 | 88,064 |
2015-09-25 | $45.15 | $45.15 | $44.54 | $44.64 | $41.96 | 19,155 |
2015-09-24 | $44.49 | $44.83 | $44.19 | $44.74 | $42.05 | 48,509 |
2015-09-23 | $44.93 | $45.07 | $44.59 | $44.73 | $42.04 | 44,699 |
2015-09-22 | $45.07 | $45.23 | $44.71 | $44.88 | $42.12 | 37,115 |
2015-09-21 | $45.70 | $46.13 | $45.46 | $45.53 | $42.73 | 27,643 |
2015-09-18 | $45.62 | $45.92 | $45.32 | $45.44 | $42.65 | 37,050 |
2015-09-17 | $46.18 | $46.79 | $46.06 | $46.23 | $43.39 | 111,482 |
2015-09-16 | $45.75 | $46.22 | $45.75 | $46.19 | $43.35 | 168,553 |
2015-09-15 | $45.23 | $45.82 | $45.23 | $45.68 | $42.87 | 73,668 |
2015-09-14 | $45.46 | $45.46 | $45.12 | $45.17 | $42.39 | 35,805 |
2015-09-11 | $45.10 | $45.37 | $44.88 | $45.33 | $42.54 | 41,738 |
2015-09-10 | $45.16 | $45.55 | $45.14 | $45.27 | $42.49 | 37,618 |
2015-09-09 | $46.06 | $46.06 | $45.31 | $45.31 | $42.52 | 149,451 |
2015-09-08 | $45.50 | $45.81 | $45.37 | $45.75 | $42.94 | 34,935 |
2015-09-04 | $44.81 | $45.15 | $44.72 | $44.93 | $42.17 | 45,283 |
2015-09-03 | $45.21 | $45.71 | $45.17 | $45.26 | $42.48 | 41,553 |
2015-09-02 | $44.95 | $45.15 | $44.52 | $45.15 | $42.37 | 111,565 |
2015-09-01 | $44.99 | $45.32 | $44.32 | $44.47 | $41.74 | 264,009 |
2015-08-31 | $45.50 | $45.99 | $45.38 | $45.81 | $43.00 | 43,763 |
2015-08-28 | $45.20 | $45.73 | $45.15 | $45.67 | $42.86 | 64,039 |
2015-08-27 | $44.65 | $45.50 | $44.31 | $45.23 | $42.45 | 152,898 |
2015-08-26 | $44.21 | $44.46 | $43.36 | $44.36 | $41.63 | 75,273 |
2015-08-25 | $45.14 | $45.50 | $43.33 | $43.33 | $40.67 | 116,551 |
2015-08-24 | $43.26 | $45.21 | $32.38 | $44.26 | $41.54 | 831,882 |
2015-08-21 | $45.62 | $46.10 | $45.29 | $45.51 | $42.71 | 129,207 |
2015-08-20 | $46.91 | $46.91 | $46.08 | $46.08 | $43.25 | 113,501 |
2015-08-19 | $47.42 | $47.61 | $46.97 | $47.29 | $44.38 | 64,167 |
First Trust Small Cap Core AlphaDEX Fund (FYX) News Headlines
Recent First Trust Small Cap Core AlphaDEX Fund (FYX) News
Similar Companies to First Trust Small Cap Core AlphaDEX Fund (FYX) 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 | -- | -- | -- |