First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID) Exchange: NASDAQ
Data as of Aug. 19, 2025
$143.89 ($0.43) 0.30%
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund - Daily Information
Click for more stock information on First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $143.25 |
Previous Close | $143.89 |
High | $143.96 |
Low | $142.98 |
Adjusted Open | $143.25 |
Previous Adjusted Close | $143.89 |
Adjusted High | $143.96 |
Adjusted Low | $142.98 |
About First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts 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. Clean Edge, Inc. ("Clean Edge") and Nasdaq, Inc. serve as index providers to the Index (the "Index Providers"). 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 act as a transparent and liquid benchmark for the grid and electric energy infrastructure sector. The Index includes companies that are primarily engaged and involved in electric grid, electric meters and devices, networks, energy storage and management, and enabling software used by the smart grid infrastructure sector. In order to be eligible for inclusion in the Index, a security must be issued by a company that is classified as a smart grid, electric infrastructure and/or other grid-related activities company by Clean Edge. Clean Edge identifies each eligible company as either "pure play" or "diversified." A "pure play" company derives at least 50 percent of its revenue from smart grid, electric infrastructure, and/or other grid-related activities. A "diversified" company derives between 10%-50%, or at least $1 billion, of its revenue from smart grid, electric infrastructure and/or other grid-related activities. In addition, to be included in the Index a security must be listed on a global stock exchange approved by the Index Provider, have a minimum market capitalization of $100 million, have a minimum three-month average daily dollar trading of $500,000 and a minimum free float of 20%. A security's foreign ownership restriction limitations must also not have been met.Securities comprising the Index classified as "pure play" are given a collective weight of 80% and securities classified as "diversified" are given a collective weight of 20%. Securities are initially weighted by market capitalization. Weights are then adjusted to ensure that no "pure play" security has a weight exceeding 8% and that no "diversified" security has a weight greater than 2%.The Index is reconstituted semi-annually 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 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 December 31, 2019, the Fund had significant investments in information technology companies, industrials companies and European issuers, 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 NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)
Historical Stock Data for First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-18 | $143.25 | $143.96 | $142.98 | $143.89 | $143.89 | 193,374 |
2025-08-15 | $144.01 | $144.01 | $143.21 | $143.46 | $143.46 | 129,553 |
2025-08-14 | $143.56 | $144.28 | $142.74 | $143.88 | $143.88 | 246,742 |
2025-08-13 | $145.36 | $145.36 | $143.38 | $144.31 | $144.31 | 226,854 |
2025-08-12 | $143.47 | $145.02 | $142.99 | $144.88 | $144.88 | 141,548 |
2025-08-11 | $143.15 | $143.15 | $142.40 | $142.72 | $142.72 | 145,447 |
2025-08-08 | $143.20 | $143.59 | $142.92 | $143.41 | $143.41 | 147,603 |
2025-08-07 | $143.74 | $143.74 | $142.18 | $142.83 | $142.83 | 134,567 |
2025-08-06 | $141.43 | $142.13 | $140.60 | $141.88 | $141.88 | 164,626 |
2025-08-05 | $142.62 | $142.62 | $140.33 | $141.38 | $141.38 | 223,707 |
2025-08-04 | $142.55 | $143.04 | $142.28 | $142.82 | $142.82 | 134,915 |
2025-08-01 | $141.24 | $141.35 | $139.65 | $141.15 | $141.15 | 243,230 |
2025-07-31 | $143.25 | $144.02 | $141.92 | $142.22 | $142.22 | 313,194 |
2025-07-30 | $143.38 | $144.07 | $142.57 | $143.33 | $143.33 | 187,834 |
2025-07-29 | $144.31 | $144.31 | $142.67 | $142.99 | $142.99 | 183,665 |
2025-07-28 | $145.02 | $145.02 | $143.72 | $144.13 | $144.13 | 142,843 |
2025-07-25 | $144.20 | $145.29 | $144.03 | $144.79 | $144.79 | 185,428 |
2025-07-24 | $144.68 | $144.84 | $144.12 | $144.38 | $144.38 | 162,723 |
2025-07-23 | $143.73 | $145.44 | $143.55 | $145.26 | $145.26 | 207,811 |
2025-07-22 | $143.10 | $143.10 | $140.90 | $142.87 | $142.87 | 216,695 |
2025-07-21 | $143.78 | $143.80 | $142.81 | $142.87 | $142.87 | 146,692 |
2025-07-18 | $143.70 | $143.70 | $142.51 | $142.68 | $142.68 | 149,425 |
2025-07-17 | $141.38 | $143.01 | $141.20 | $142.99 | $142.99 | 366,531 |
2025-07-16 | $138.98 | $139.55 | $137.85 | $139.46 | $139.46 | 726,219 |
2025-07-15 | $140.27 | $140.35 | $138.67 | $138.83 | $138.83 | 164,176 |
2025-07-14 | $138.23 | $138.90 | $138.00 | $138.80 | $138.80 | 110,073 |
2025-07-11 | $138.29 | $138.93 | $138.17 | $138.26 | $138.26 | 98,722 |
2025-07-10 | $139.39 | $139.51 | $137.80 | $139.10 | $139.10 | 177,750 |
2025-07-09 | $139.12 | $139.47 | $138.46 | $139.41 | $139.41 | 258,549 |
2025-07-08 | $138.21 | $138.53 | $137.56 | $138.22 | $138.22 | 173,135 |
2025-07-07 | $138.90 | $139.28 | $137.37 | $138.08 | $138.08 | 153,634 |
2025-07-03 | $139.29 | $140.24 | $139.29 | $139.86 | $139.86 | 75,597 |
2025-07-02 | $137.69 | $139.14 | $137.55 | $139.14 | $139.14 | 149,937 |
2025-07-01 | $138.63 | $138.80 | $137.54 | $138.50 | $138.50 | 187,428 |
2025-06-30 | $138.67 | $139.26 | $138.00 | $139.02 | $139.02 | 682,542 |
2025-06-27 | $138.56 | $139.14 | $137.64 | $138.50 | $138.50 | 141,133 |
2025-06-26 | $135.81 | $137.34 | $135.59 | $137.02 | $137.02 | 147,728 |
2025-06-25 | $136.55 | $136.55 | $135.47 | $135.96 | $135.14 | 97,903 |
2025-06-24 | $135.59 | $136.79 | $135.05 | $136.48 | $135.65 | 98,387 |
2025-06-23 | $132.44 | $134.15 | $131.86 | $133.92 | $133.11 | 191,977 |
2025-06-20 | $134.36 | $134.36 | $132.58 | $132.73 | $132.73 | 144,392 |
2025-06-18 | $134.00 | $134.67 | $133.30 | $133.45 | $133.45 | 175,243 |
2025-06-17 | $134.51 | $134.83 | $133.25 | $133.44 | $133.44 | 121,509 |
2025-06-16 | $135.03 | $136.16 | $135.03 | $135.43 | $135.43 | 144,934 |
2025-06-13 | $133.26 | $134.16 | $132.74 | $133.41 | $133.41 | 179,706 |
2025-06-12 | $133.66 | $134.81 | $133.52 | $134.78 | $134.78 | 100,976 |
2025-06-11 | $133.37 | $133.86 | $132.88 | $133.27 | $133.27 | 92,178 |
2025-06-10 | $133.40 | $133.47 | $132.31 | $133.34 | $133.34 | 65,320 |
2025-06-09 | $132.38 | $133.06 | $132.05 | $132.52 | $132.52 | 86,952 |
2025-06-06 | $132.40 | $132.68 | $132.10 | $132.63 | $132.63 | 67,198 |
2025-06-05 | $132.45 | $132.45 | $130.89 | $131.38 | $131.38 | 96,696 |
2025-06-04 | $132.05 | $132.58 | $131.68 | $132.19 | $132.19 | 156,960 |
2025-06-03 | $129.99 | $131.49 | $129.92 | $131.46 | $131.46 | 73,408 |
2025-06-02 | $130.06 | $130.61 | $128.79 | $130.36 | $130.36 | 90,216 |
2025-05-30 | $130.37 | $130.37 | $129.02 | $129.93 | $129.93 | 89,089 |
2025-05-29 | $131.62 | $131.62 | $130.26 | $130.77 | $130.77 | 375,582 |
2025-05-28 | $131.17 | $131.17 | $130.40 | $130.40 | $130.40 | 134,586 |
2025-05-27 | $131.23 | $131.66 | $130.58 | $131.66 | $131.66 | 73,190 |
2025-05-23 | $127.30 | $129.44 | $127.10 | $128.98 | $128.98 | 155,689 |
2025-05-22 | $128.41 | $129.52 | $127.75 | $128.77 | $128.77 | 116,605 |
2025-05-21 | $129.62 | $130.70 | $128.72 | $128.99 | $128.99 | 89,174 |
2025-05-20 | $129.77 | $130.57 | $129.77 | $130.57 | $130.57 | 87,481 |
2025-05-19 | $128.00 | $129.84 | $127.81 | $129.75 | $129.75 | 155,861 |
2025-05-16 | $128.78 | $129.39 | $128.07 | $129.31 | $129.31 | 96,580 |
2025-05-15 | $128.45 | $128.93 | $128.01 | $128.91 | $128.91 | 108,420 |
2025-05-14 | $128.16 | $128.44 | $127.56 | $127.98 | $127.98 | 169,984 |
2025-05-13 | $126.20 | $128.03 | $126.17 | $127.53 | $127.53 | 62,511 |
2025-05-12 | $125.81 | $126.29 | $125.00 | $125.72 | $125.72 | 100,342 |
2025-05-09 | $123.65 | $123.83 | $123.15 | $123.63 | $123.63 | 68,160 |
2025-05-08 | $123.49 | $124.06 | $122.99 | $123.16 | $123.16 | 118,111 |
2025-05-07 | $121.83 | $122.56 | $121.47 | $121.99 | $121.99 | 92,015 |
2025-05-06 | $122.00 | $122.02 | $121.31 | $121.76 | $121.76 | 72,428 |
2025-05-05 | $121.80 | $122.67 | $121.80 | $122.16 | $122.16 | 60,725 |
2025-05-02 | $121.83 | $122.50 | $120.76 | $122.19 | $122.19 | 97,662 |
2025-05-01 | $119.86 | $120.69 | $119.30 | $119.55 | $119.55 | 73,688 |
2025-04-30 | $117.07 | $118.83 | $116.24 | $118.62 | $118.62 | 96,612 |
2025-04-29 | $117.29 | $118.44 | $117.24 | $118.28 | $118.28 | 80,954 |
2025-04-28 | $117.81 | $118.61 | $116.81 | $117.82 | $117.82 | 73,194 |
2025-04-25 | $117.04 | $118.14 | $116.58 | $118.14 | $118.14 | 59,464 |
2025-04-24 | $114.28 | $116.55 | $114.28 | $116.44 | $116.44 | 58,081 |
2025-04-23 | $115.05 | $115.56 | $113.38 | $113.47 | $113.47 | 96,307 |
2025-04-22 | $110.94 | $112.76 | $110.94 | $112.48 | $112.48 | 61,440 |
2025-04-21 | $111.69 | $111.72 | $109.48 | $110.51 | $110.51 | 129,668 |
2025-04-17 | $112.09 | $113.21 | $111.88 | $112.43 | $112.43 | 97,557 |
2025-04-16 | $111.79 | $112.84 | $110.50 | $111.36 | $111.36 | 60,483 |
2025-04-15 | $113.00 | $113.72 | $112.79 | $112.84 | $112.84 | 91,666 |
2025-04-14 | $112.56 | $112.93 | $111.08 | $112.29 | $112.29 | 97,847 |
2025-04-11 | $109.18 | $111.48 | $108.35 | $111.35 | $111.35 | 159,691 |
2025-04-10 | $109.31 | $109.59 | $106.00 | $108.74 | $108.74 | 98,412 |
2025-04-09 | $102.04 | $112.15 | $101.54 | $111.56 | $111.56 | 323,347 |
2025-04-08 | $106.40 | $107.13 | $100.53 | $101.69 | $101.69 | 254,216 |
2025-04-07 | $100.70 | $107.72 | $99.78 | $103.16 | $103.16 | 238,848 |
2025-04-04 | $107.09 | $107.58 | $103.81 | $104.57 | $104.57 | 206,203 |
2025-04-03 | $112.41 | $113.41 | $110.94 | $111.26 | $111.26 | 135,263 |
2025-04-02 | $112.33 | $115.40 | $112.33 | $115.03 | $115.03 | 109,519 |
2025-04-01 | $112.72 | $114.13 | $112.20 | $113.91 | $113.91 | 72,185 |
2025-03-31 | $112.19 | $113.39 | $111.14 | $113.13 | $113.13 | 101,353 |
2025-03-28 | $115.12 | $115.30 | $113.84 | $114.15 | $114.15 | 98,521 |
2025-03-27 | $116.55 | $116.62 | $115.28 | $115.88 | $115.88 | 111,956 |
2025-03-26 | $119.05 | $119.05 | $116.43 | $116.82 | $116.68 | 118,365 |
2025-03-25 | $119.74 | $119.80 | $119.00 | $119.55 | $119.41 | 53,757 |
2025-03-24 | $119.18 | $119.69 | $118.83 | $119.44 | $119.30 | 95,333 |
2025-03-21 | $117.66 | $118.22 | $117.45 | $117.98 | $117.98 | 73,009 |
2025-03-20 | $118.62 | $119.66 | $118.23 | $119.18 | $119.18 | 131,203 |
2025-03-19 | $118.62 | $120.39 | $118.30 | $119.75 | $119.75 | 188,680 |
2025-03-18 | $118.79 | $118.79 | $117.55 | $118.20 | $118.20 | 1,379,229 |
2025-03-17 | $117.28 | $119.25 | $117.18 | $118.82 | $118.82 | 94,660 |
2025-03-14 | $116.25 | $117.20 | $115.80 | $117.12 | $117.12 | 151,250 |
2025-03-13 | $115.37 | $115.37 | $114.11 | $114.50 | $114.50 | 149,151 |
2025-03-12 | $116.35 | $116.65 | $115.05 | $115.99 | $115.99 | 132,353 |
2025-03-11 | $114.94 | $115.77 | $113.56 | $114.73 | $114.73 | 184,334 |
2025-03-10 | $115.32 | $115.69 | $113.06 | $114.10 | $114.10 | 218,057 |
2025-03-07 | $115.30 | $117.41 | $115.23 | $117.31 | $117.31 | 105,502 |
2025-03-06 | $115.55 | $116.47 | $114.87 | $115.14 | $115.14 | 196,239 |
2025-03-05 | $115.92 | $117.42 | $115.62 | $117.22 | $117.22 | 183,076 |
2025-03-04 | $114.04 | $116.52 | $112.30 | $114.76 | $114.76 | 243,999 |
2025-03-03 | $118.64 | $118.64 | $114.41 | $115.15 | $115.15 | 148,562 |
2025-02-28 | $117.04 | $117.43 | $115.78 | $117.36 | $117.36 | 176,132 |
2025-02-27 | $119.99 | $119.99 | $117.18 | $117.22 | $117.22 | 167,056 |
2025-02-26 | $120.66 | $121.50 | $120.08 | $120.39 | $120.39 | 161,144 |
2025-02-25 | $120.00 | $120.21 | $118.69 | $119.54 | $119.54 | 117,170 |
2025-02-24 | $122.27 | $122.27 | $120.00 | $120.13 | $120.13 | 95,670 |
2025-02-21 | $124.57 | $125.00 | $121.88 | $122.17 | $122.17 | 138,941 |
2025-02-20 | $125.50 | $125.50 | $123.78 | $124.65 | $124.65 | 167,125 |
2025-02-19 | $124.01 | $124.33 | $123.69 | $124.10 | $124.10 | 135,183 |
2025-02-18 | $123.95 | $124.35 | $123.74 | $124.20 | $124.20 | 236,616 |
2025-02-14 | $122.90 | $123.02 | $122.54 | $122.92 | $122.92 | 183,437 |
2025-02-13 | $121.98 | $122.22 | $121.12 | $122.12 | $122.12 | 162,618 |
2025-02-12 | $119.72 | $121.13 | $119.54 | $120.75 | $120.75 | 210,442 |
2025-02-11 | $121.66 | $121.76 | $121.00 | $121.49 | $121.49 | 129,135 |
2025-02-10 | $121.44 | $121.74 | $121.12 | $121.72 | $121.72 | 75,910 |
2025-02-07 | $121.23 | $122.19 | $120.45 | $120.73 | $120.73 | 143,956 |
2025-02-06 | $121.12 | $121.50 | $120.59 | $121.47 | $121.47 | 196,392 |
2025-02-05 | $120.67 | $121.03 | $120.00 | $120.61 | $120.61 | 112,796 |
2025-02-04 | $119.16 | $119.56 | $118.84 | $119.31 | $119.31 | 141,003 |
2025-02-03 | $117.59 | $119.32 | $117.20 | $118.57 | $118.57 | 238,959 |
2025-01-31 | $121.25 | $122.35 | $120.62 | $120.74 | $120.74 | 131,911 |
2025-01-30 | $120.92 | $122.11 | $120.58 | $121.56 | $121.56 | 127,382 |
2025-01-29 | $119.33 | $119.95 | $118.89 | $119.35 | $119.35 | 187,207 |
2025-01-28 | $120.07 | $120.07 | $117.41 | $118.86 | $118.86 | 424,072 |
2025-01-27 | $121.95 | $122.00 | $119.44 | $120.16 | $120.16 | 276,615 |
2025-01-24 | $128.15 | $128.43 | $127.11 | $127.32 | $127.32 | 247,079 |
2025-01-23 | $126.98 | $127.89 | $126.47 | $127.79 | $127.79 | 181,772 |
2025-01-22 | $127.48 | $128.04 | $126.98 | $127.02 | $127.02 | 298,265 |
2025-01-21 | $124.44 | $125.77 | $123.79 | $125.77 | $125.77 | 370,603 |
2025-01-17 | $122.69 | $123.26 | $122.60 | $122.86 | $122.86 | 115,580 |
2025-01-16 | $121.29 | $121.85 | $120.65 | $121.53 | $121.53 | 214,614 |
2025-01-15 | $121.55 | $121.55 | $120.44 | $120.90 | $120.90 | 194,569 |
2025-01-14 | $119.31 | $119.63 | $118.55 | $119.21 | $119.21 | 196,603 |
2025-01-13 | $117.27 | $118.42 | $116.78 | $118.42 | $118.42 | 134,349 |
2025-01-10 | $119.53 | $119.54 | $118.24 | $118.73 | $118.73 | 141,367 |
2025-01-08 | $121.04 | $121.04 | $119.77 | $120.87 | $120.87 | 238,318 |
2025-01-07 | $122.74 | $123.30 | $121.05 | $121.44 | $121.44 | 142,646 |
2025-01-06 | $122.46 | $123.41 | $122.13 | $122.35 | $122.35 | 146,062 |
2025-01-03 | $119.59 | $121.05 | $119.37 | $120.99 | $120.99 | 165,750 |
2025-01-02 | $120.18 | $120.19 | $118.69 | $119.15 | $119.15 | 315,324 |
2024-12-31 | $119.73 | $120.18 | $118.97 | $119.34 | $119.34 | 122,497 |
2024-12-30 | $119.40 | $120.07 | $118.59 | $119.61 | $119.61 | 120,609 |
2024-12-27 | $120.82 | $121.14 | $119.90 | $120.54 | $120.54 | 96,569 |
2024-12-26 | $120.89 | $122.00 | $120.77 | $121.61 | $121.61 | 68,935 |
2024-12-24 | $120.79 | $121.95 | $120.62 | $121.95 | $121.95 | 58,609 |
2024-12-23 | $120.25 | $120.81 | $119.89 | $120.79 | $120.79 | 526,449 |
2024-12-20 | $118.70 | $121.45 | $118.61 | $120.51 | $120.51 | 106,158 |
2024-12-19 | $120.08 | $120.68 | $119.14 | $119.35 | $119.35 | 212,338 |
2024-12-18 | $123.93 | $124.25 | $119.52 | $119.52 | $119.52 | 215,288 |
2024-12-17 | $124.51 | $124.51 | $123.41 | $123.57 | $123.57 | 139,122 |
2024-12-16 | $124.45 | $124.88 | $123.90 | $124.58 | $124.58 | 120,736 |
2024-12-13 | $124.65 | $124.71 | $123.79 | $124.21 | $124.21 | 72,964 |
2024-12-12 | $125.55 | $125.56 | $124.57 | $124.61 | $124.34 | 72,657 |
2024-12-11 | $125.53 | $126.15 | $124.74 | $125.89 | $125.61 | 168,625 |
2024-12-10 | $125.18 | $125.18 | $124.19 | $124.34 | $124.07 | 155,335 |
2024-12-09 | $127.22 | $127.22 | $125.43 | $125.55 | $125.27 | 272,587 |
2024-12-06 | $127.16 | $127.17 | $126.29 | $126.82 | $126.54 | 187,766 |
2024-12-05 | $126.89 | $127.59 | $126.64 | $126.72 | $126.44 | 214,765 |
2024-12-04 | $126.60 | $127.09 | $126.22 | $126.96 | $126.68 | 270,317 |
2024-12-03 | $126.05 | $126.12 | $125.39 | $125.80 | $125.52 | 237,619 |
2024-12-02 | $126.31 | $126.43 | $125.62 | $126.07 | $125.79 | 187,579 |
2024-11-29 | $125.41 | $126.15 | $125.34 | $126.03 | $125.75 | 86,778 |
2024-11-27 | $125.98 | $126.03 | $124.83 | $125.22 | $124.95 | 112,019 |
2024-11-26 | $126.15 | $126.15 | $125.46 | $125.74 | $125.46 | 149,700 |
2024-11-25 | $126.94 | $126.94 | $125.71 | $126.09 | $125.81 | 122,640 |
2024-11-22 | $125.02 | $125.72 | $124.74 | $125.46 | $125.18 | 145,406 |
2024-11-21 | $123.77 | $125.05 | $123.20 | $124.56 | $124.29 | 217,056 |
2024-11-20 | $123.40 | $123.87 | $122.52 | $123.49 | $123.22 | 117,567 |
2024-11-19 | $122.45 | $124.19 | $122.10 | $124.12 | $123.85 | 124,895 |
2024-11-18 | $123.08 | $123.62 | $122.49 | $123.32 | $123.05 | 117,657 |
2024-11-15 | $123.48 | $123.79 | $122.67 | $123.12 | $123.12 | 87,517 |
2024-11-14 | $125.34 | $125.34 | $123.88 | $124.06 | $124.06 | 121,726 |
2024-11-13 | $125.18 | $125.42 | $124.24 | $124.78 | $124.78 | 117,168 |
2024-11-12 | $126.82 | $126.82 | $124.19 | $124.89 | $124.89 | 151,752 |
2024-11-11 | $127.81 | $127.84 | $127.13 | $127.78 | $127.78 | 153,991 |
2024-11-08 | $125.92 | $126.72 | $125.48 | $126.58 | $126.58 | 123,648 |
2024-11-07 | $125.96 | $126.51 | $125.56 | $126.31 | $126.31 | 143,918 |
2024-11-06 | $123.96 | $125.68 | $123.32 | $125.33 | $125.33 | 158,535 |
2024-11-05 | $122.39 | $123.82 | $122.14 | $123.75 | $123.75 | 72,920 |
2024-11-04 | $122.38 | $122.77 | $121.54 | $121.74 | $121.74 | 69,763 |
2024-11-01 | $122.35 | $122.57 | $121.71 | $122.03 | $122.03 | 71,153 |
2024-10-31 | $122.49 | $122.50 | $120.67 | $121.67 | $121.67 | 86,879 |
2024-10-30 | $124.73 | $124.96 | $124.00 | $124.00 | $124.00 | 81,533 |
2024-10-29 | $125.17 | $125.33 | $124.38 | $125.19 | $125.19 | 83,190 |
2024-10-28 | $125.88 | $126.42 | $125.08 | $126.21 | $126.21 | 284,324 |
2024-10-25 | $125.46 | $125.76 | $124.45 | $124.62 | $124.62 | 65,936 |
2024-10-24 | $124.71 | $124.94 | $124.12 | $124.94 | $124.94 | 96,676 |
2024-10-23 | $124.01 | $124.53 | $123.02 | $123.74 | $123.74 | 78,915 |
2024-10-22 | $125.10 | $125.18 | $124.42 | $124.94 | $124.94 | 73,176 |
2024-10-21 | $126.42 | $126.68 | $125.49 | $126.03 | $126.03 | 63,199 |
2024-10-18 | $126.62 | $126.82 | $126.14 | $126.59 | $126.59 | 57,735 |
2024-10-17 | $127.25 | $127.25 | $126.37 | $126.40 | $126.40 | 85,044 |
2024-10-16 | $125.52 | $125.71 | $125.22 | $125.48 | $125.48 | 176,331 |
2024-10-15 | $127.43 | $127.43 | $124.86 | $125.30 | $125.30 | 324,236 |
2024-10-14 | $126.66 | $127.44 | $126.33 | $127.29 | $127.29 | 124,883 |
2024-10-11 | $125.24 | $126.42 | $125.05 | $126.33 | $126.33 | 78,565 |
2024-10-10 | $125.91 | $125.91 | $124.76 | $125.48 | $125.48 | 108,190 |
2024-10-09 | $125.62 | $126.76 | $125.45 | $126.63 | $126.63 | 150,348 |
2024-10-08 | $125.53 | $125.85 | $125.02 | $125.58 | $125.58 | 121,570 |
2024-10-07 | $124.82 | $125.35 | $124.46 | $125.03 | $125.03 | 60,520 |
2024-10-04 | $124.73 | $125.21 | $124.06 | $125.21 | $125.21 | 71,026 |
2024-10-03 | $124.94 | $124.97 | $123.80 | $124.38 | $124.38 | 98,359 |
2024-10-02 | $125.75 | $126.16 | $125.00 | $125.79 | $125.79 | 79,747 |
2024-10-01 | $127.60 | $127.60 | $125.52 | $126.34 | $126.34 | 151,238 |
2024-09-30 | $127.29 | $127.35 | $126.07 | $127.25 | $127.25 | 100,826 |
2024-09-27 | $128.23 | $128.44 | $127.43 | $127.72 | $127.72 | 311,142 |
2024-09-26 | $128.72 | $129.02 | $127.57 | $128.54 | $128.54 | 135,170 |
2024-09-25 | $127.48 | $127.51 | $126.61 | $126.73 | $126.73 | 244,701 |
2024-09-24 | $126.88 | $127.35 | $126.15 | $127.35 | $127.35 | 125,325 |
2024-09-23 | $125.57 | $126.59 | $125.57 | $126.35 | $126.35 | 129,637 |
2024-09-20 | $125.52 | $125.63 | $124.74 | $125.45 | $125.45 | 88,625 |
2024-09-19 | $125.36 | $126.19 | $124.47 | $125.90 | $125.90 | 152,990 |
2024-09-18 | $123.53 | $125.20 | $123.00 | $123.35 | $123.35 | 87,794 |
2024-09-17 | $123.26 | $123.72 | $122.82 | $123.42 | $123.42 | 71,498 |
2024-09-16 | $122.00 | $122.60 | $121.43 | $122.60 | $122.60 | 49,733 |
2024-09-13 | $121.28 | $122.07 | $120.91 | $121.76 | $121.76 | 79,712 |
2024-09-12 | $119.30 | $120.82 | $119.13 | $120.77 | $120.77 | 166,706 |
2024-09-11 | $118.09 | $119.80 | $116.47 | $119.63 | $119.63 | 102,985 |
2024-09-10 | $117.49 | $117.63 | $116.39 | $117.50 | $117.50 | 56,241 |
2024-09-09 | $116.95 | $117.49 | $116.44 | $117.15 | $117.15 | 78,675 |
2024-09-06 | $118.23 | $118.43 | $115.21 | $115.58 | $115.58 | 66,888 |
2024-09-05 | $118.42 | $118.62 | $117.56 | $118.35 | $118.35 | 80,711 |
2024-09-04 | $118.07 | $118.98 | $117.44 | $118.24 | $118.24 | 84,948 |
2024-09-03 | $121.64 | $121.64 | $118.23 | $118.34 | $118.34 | 82,657 |
2024-08-30 | $121.44 | $122.10 | $120.68 | $122.00 | $122.00 | 39,713 |
2024-08-29 | $120.90 | $121.87 | $120.56 | $120.73 | $120.73 | 90,475 |
2024-08-28 | $121.12 | $121.20 | $119.88 | $120.30 | $120.30 | 73,430 |
2024-08-27 | $120.84 | $121.20 | $120.20 | $121.11 | $121.11 | 74,833 |
2024-08-26 | $121.79 | $121.79 | $120.76 | $120.94 | $120.94 | 92,846 |
2024-08-23 | $120.23 | $121.80 | $120.00 | $121.79 | $121.79 | 72,206 |
2024-08-22 | $120.76 | $120.83 | $119.08 | $119.36 | $119.36 | 115,329 |
2024-08-21 | $119.81 | $120.74 | $119.73 | $120.49 | $120.49 | 37,271 |
2024-08-20 | $119.75 | $119.82 | $118.94 | $119.23 | $119.23 | 92,730 |
2024-08-19 | $118.42 | $119.71 | $118.00 | $119.71 | $119.71 | 69,592 |
2024-08-16 | $118.07 | $118.19 | $117.51 | $118.17 | $118.17 | 65,344 |
2024-08-15 | $117.22 | $118.28 | $117.22 | $118.02 | $118.02 | 60,435 |
2024-08-14 | $116.17 | $116.47 | $115.61 | $116.43 | $116.43 | 101,222 |
2024-08-13 | $114.63 | $115.98 | $114.30 | $115.98 | $115.98 | 70,720 |
2024-08-12 | $113.81 | $114.16 | $113.10 | $113.55 | $113.55 | 53,666 |
2024-08-09 | $113.38 | $114.01 | $112.60 | $113.90 | $113.90 | 157,417 |
2024-08-08 | $111.52 | $113.41 | $111.03 | $113.32 | $113.32 | 203,693 |
2024-08-07 | $112.73 | $113.25 | $110.47 | $110.68 | $110.68 | 173,476 |
2024-08-06 | $110.10 | $112.04 | $109.48 | $110.85 | $110.85 | 99,883 |
2024-08-05 | $108.55 | $111.27 | $107.51 | $110.06 | $110.06 | 332,695 |
2024-08-02 | $114.39 | $114.48 | $112.41 | $113.12 | $113.12 | 133,330 |
2024-08-01 | $118.85 | $119.29 | $115.20 | $115.99 | $115.99 | 106,026 |
2024-07-31 | $118.36 | $120.07 | $118.27 | $119.21 | $119.21 | 76,272 |
2024-07-30 | $117.55 | $117.72 | $115.50 | $115.97 | $115.97 | 79,358 |
2024-07-29 | $117.51 | $117.65 | $116.55 | $117.03 | $117.03 | 56,767 |
2024-07-26 | $117.00 | $118.01 | $116.82 | $117.64 | $117.64 | 104,449 |
2024-07-25 | $116.31 | $117.23 | $114.59 | $115.30 | $115.30 | 265,757 |
2024-07-24 | $119.26 | $119.26 | $116.77 | $116.88 | $116.88 | 84,697 |
2024-07-23 | $119.83 | $120.19 | $119.31 | $119.60 | $119.60 | 73,986 |
2024-07-22 | $119.03 | $119.83 | $118.59 | $119.83 | $119.83 | 69,858 |
2024-07-19 | $119.03 | $119.03 | $117.51 | $117.51 | $117.51 | 159,974 |
2024-07-18 | $119.58 | $120.47 | $118.00 | $118.42 | $118.42 | 155,194 |
2024-07-17 | $122.06 | $122.06 | $119.75 | $119.75 | $119.75 | 189,855 |
2024-07-16 | $121.42 | $123.14 | $121.42 | $123.14 | $123.14 | 96,456 |
2024-07-15 | $122.76 | $122.76 | $121.30 | $121.41 | $121.41 | 163,046 |
2024-07-12 | $122.36 | $123.45 | $121.95 | $122.78 | $122.78 | 84,539 |
2024-07-11 | $122.12 | $122.63 | $121.45 | $121.64 | $121.64 | 126,673 |
2024-07-10 | $119.78 | $120.91 | $119.39 | $120.85 | $120.85 | 123,890 |
2024-07-09 | $119.26 | $119.31 | $118.51 | $118.80 | $118.80 | 98,981 |
2024-07-08 | $118.24 | $119.07 | $118.24 | $118.76 | $118.76 | 89,752 |
2024-07-05 | $118.92 | $118.92 | $117.47 | $118.24 | $118.24 | 90,184 |
2024-07-03 | $116.96 | $118.24 | $116.64 | $118.24 | $118.24 | 121,623 |
2024-07-02 | $115.05 | $115.94 | $114.51 | $115.94 | $115.94 | 62,378 |
2024-07-01 | $116.26 | $116.26 | $114.97 | $115.14 | $115.14 | 82,880 |
2024-06-28 | $115.90 | $116.41 | $114.85 | $115.58 | $115.58 | 165,175 |
2024-06-27 | $115.50 | $115.98 | $115.37 | $115.85 | $115.85 | 162,802 |
2024-06-26 | $116.66 | $116.66 | $115.63 | $115.97 | $115.33 | 284,536 |
2024-06-25 | $118.17 | $118.17 | $117.20 | $117.60 | $116.96 | 61,912 |
2024-06-24 | $118.46 | $119.00 | $118.18 | $118.35 | $117.70 | 80,522 |
2024-06-21 | $118.62 | $118.64 | $117.46 | $118.03 | $117.38 | 93,178 |
2024-06-20 | $119.80 | $119.99 | $118.60 | $119.11 | $118.46 | 150,278 |
2024-06-18 | $119.11 | $119.90 | $118.79 | $119.77 | $119.11 | 111,799 |
2024-06-17 | $118.08 | $118.90 | $117.57 | $118.73 | $118.08 | 139,975 |
2024-06-14 | $119.06 | $119.14 | $117.36 | $117.95 | $117.30 | 102,159 |
2024-06-13 | $121.00 | $121.00 | $119.30 | $119.95 | $119.29 | 101,619 |
2024-06-12 | $120.94 | $121.78 | $120.73 | $121.40 | $120.74 | 169,258 |
2024-06-11 | $118.83 | $118.83 | $117.83 | $118.53 | $117.88 | 60,661 |
2024-06-10 | $118.39 | $119.78 | $117.93 | $119.74 | $119.08 | 166,578 |
2024-06-07 | $118.84 | $119.33 | $118.32 | $118.52 | $117.87 | 146,069 |
2024-06-06 | $121.07 | $121.19 | $119.20 | $119.54 | $118.89 | 207,892 |
2024-06-05 | $119.84 | $120.80 | $119.51 | $120.78 | $120.12 | 139,558 |
2024-06-04 | $119.80 | $119.80 | $118.48 | $119.20 | $118.55 | 101,638 |
2024-06-03 | $120.62 | $120.62 | $118.61 | $119.78 | $119.12 | 72,519 |
2024-05-31 | $120.25 | $120.27 | $117.93 | $119.84 | $119.84 | 110,789 |
2024-05-30 | $119.50 | $120.10 | $119.16 | $119.64 | $119.64 | 66,874 |
2024-05-29 | $119.71 | $119.71 | $119.06 | $119.17 | $119.17 | 146,874 |
2024-05-28 | $122.52 | $122.69 | $120.87 | $121.36 | $121.36 | 250,534 |
2024-05-24 | $120.62 | $121.91 | $120.49 | $121.69 | $121.69 | 135,456 |
2024-05-23 | $121.51 | $121.60 | $119.59 | $119.71 | $119.71 | 85,718 |
2024-05-22 | $121.00 | $121.65 | $120.37 | $121.19 | $121.19 | 153,575 |
2024-05-21 | $120.24 | $121.36 | $119.75 | $121.33 | $121.33 | 95,625 |
2024-05-20 | $120.36 | $120.68 | $119.81 | $120.44 | $120.44 | 53,980 |
2024-05-17 | $119.70 | $119.78 | $119.22 | $119.74 | $119.74 | 90,287 |
2024-05-16 | $121.30 | $121.30 | $120.28 | $120.35 | $120.35 | 211,878 |
2024-05-15 | $120.55 | $121.54 | $120.26 | $121.53 | $121.53 | 70,057 |
2024-05-14 | $119.08 | $119.83 | $118.70 | $119.73 | $119.73 | 794,632 |
2024-05-13 | $118.95 | $118.99 | $118.29 | $118.42 | $118.42 | 82,486 |
2024-05-10 | $119.19 | $119.27 | $118.13 | $118.34 | $118.34 | 80,888 |
2024-05-09 | $117.77 | $118.47 | $117.37 | $118.30 | $118.30 | 130,899 |
2024-05-08 | $116.79 | $117.54 | $116.40 | $117.52 | $117.52 | 959,503 |
2024-05-07 | $116.91 | $117.06 | $116.45 | $116.84 | $116.84 | 60,258 |
2024-05-06 | $115.46 | $117.00 | $115.46 | $116.77 | $116.77 | 173,976 |
2024-05-03 | $114.28 | $114.94 | $114.16 | $114.94 | $114.94 | 72,488 |
2024-05-02 | $112.60 | $113.13 | $111.35 | $113.04 | $113.04 | 30,839 |
2024-05-01 | $112.20 | $113.31 | $111.07 | $111.34 | $111.34 | 79,383 |
2024-04-30 | $114.38 | $114.51 | $112.51 | $112.51 | $112.51 | 42,255 |
2024-04-29 | $114.35 | $114.90 | $114.09 | $114.80 | $114.80 | 53,366 |
2024-04-26 | $112.65 | $113.81 | $112.60 | $113.58 | $113.58 | 39,229 |
2024-04-25 | $110.88 | $112.26 | $110.38 | $112.17 | $112.17 | 31,765 |
2024-04-24 | $112.89 | $113.17 | $111.55 | $112.22 | $112.22 | 45,304 |
2024-04-23 | $110.48 | $111.98 | $110.48 | $111.76 | $111.76 | 38,581 |
2024-04-22 | $109.94 | $110.71 | $109.46 | $110.26 | $110.26 | 33,529 |
2024-04-19 | $110.26 | $110.82 | $109.50 | $109.73 | $109.73 | 25,243 |
2024-04-18 | $111.20 | $111.73 | $110.36 | $110.49 | $110.49 | 57,439 |
2024-04-17 | $110.95 | $110.95 | $109.13 | $109.77 | $109.77 | 36,961 |
2024-04-16 | $110.59 | $110.69 | $109.60 | $110.15 | $110.15 | 69,913 |
2024-04-15 | $113.27 | $113.44 | $110.80 | $111.07 | $111.07 | 33,591 |
2024-04-12 | $112.61 | $112.91 | $111.56 | $112.02 | $112.02 | 48,829 |
2024-04-11 | $113.25 | $113.52 | $111.91 | $113.31 | $113.31 | 49,197 |
2024-04-10 | $112.27 | $112.92 | $112.00 | $112.40 | $112.40 | 46,018 |
2024-04-09 | $114.54 | $114.73 | $112.95 | $114.16 | $114.16 | 50,990 |
2024-04-08 | $113.98 | $114.34 | $113.88 | $114.21 | $114.21 | 47,607 |
2024-04-05 | $113.02 | $113.97 | $112.97 | $113.54 | $113.54 | 45,208 |
2024-04-04 | $115.36 | $115.74 | $113.30 | $113.58 | $113.58 | 76,940 |
2024-04-03 | $112.75 | $114.22 | $112.66 | $114.19 | $114.19 | 46,247 |
2024-04-02 | $112.91 | $113.27 | $112.77 | $113.08 | $113.08 | 31,428 |
2024-04-01 | $114.74 | $114.74 | $113.58 | $113.90 | $113.90 | 102,207 |
2024-03-28 | $114.72 | $114.76 | $114.37 | $114.61 | $114.61 | 40,083 |
2024-03-27 | $114.08 | $114.87 | $113.66 | $114.86 | $114.86 | 37,459 |
2024-03-26 | $114.56 | $114.74 | $113.90 | $113.90 | $113.90 | 59,306 |
2024-03-25 | $114.67 | $114.83 | $114.27 | $114.29 | $114.29 | 33,605 |
2024-03-22 | $114.73 | $114.86 | $114.35 | $114.62 | $114.62 | 44,585 |
2024-03-21 | $114.44 | $115.20 | $114.24 | $114.86 | $114.86 | 248,783 |
2024-03-20 | $112.64 | $114.57 | $112.64 | $114.49 | $114.39 | 36,443 |
2024-03-19 | $112.12 | $112.58 | $111.48 | $112.56 | $112.46 | 67,763 |
2024-03-18 | $112.84 | $112.84 | $112.16 | $112.28 | $112.18 | 107,320 |
2024-03-15 | $111.85 | $112.35 | $111.60 | $111.95 | $111.85 | 35,296 |
2024-03-14 | $113.37 | $113.37 | $111.47 | $112.05 | $111.95 | 48,633 |
2024-03-13 | $112.78 | $113.01 | $112.54 | $112.94 | $112.84 | 32,189 |
2024-03-12 | $111.85 | $112.55 | $111.32 | $112.55 | $112.45 | 35,153 |
2024-03-11 | $111.77 | $111.77 | $110.76 | $111.42 | $111.32 | 129,879 |
2024-03-08 | $113.19 | $113.36 | $111.75 | $112.01 | $111.91 | 55,765 |
2024-03-07 | $111.79 | $112.73 | $111.79 | $112.73 | $112.63 | 36,000 |
2024-03-06 | $110.53 | $110.97 | $110.11 | $110.63 | $110.53 | 25,014 |
2024-03-05 | $110.00 | $110.20 | $108.95 | $109.25 | $109.15 | 28,622 |
2024-03-04 | $109.79 | $110.57 | $109.79 | $110.21 | $110.11 | 42,407 |
2024-03-01 | $108.86 | $109.97 | $108.59 | $109.74 | $109.64 | 35,334 |
2024-02-29 | $108.87 | $109.11 | $108.19 | $108.81 | $108.71 | 20,282 |
2024-02-28 | $107.43 | $108.50 | $107.30 | $107.81 | $107.71 | 49,336 |
2024-02-27 | $107.80 | $108.26 | $107.57 | $108.02 | $107.92 | 41,633 |
2024-02-26 | $107.47 | $107.89 | $107.36 | $107.75 | $107.65 | 27,070 |
2024-02-23 | $107.53 | $107.96 | $107.20 | $107.51 | $107.51 | 26,361 |
2024-02-22 | $106.69 | $107.65 | $106.69 | $107.32 | $107.32 | 51,758 |
2024-02-21 | $105.35 | $105.87 | $105.00 | $105.86 | $105.86 | 60,919 |
2024-02-20 | $105.81 | $105.81 | $105.06 | $105.42 | $105.42 | 28,757 |
2024-02-16 | $105.87 | $106.37 | $105.62 | $105.81 | $105.81 | 25,214 |
2024-02-15 | $105.67 | $105.90 | $105.19 | $105.88 | $105.88 | 27,264 |
2024-02-14 | $103.40 | $104.73 | $103.38 | $104.72 | $104.72 | 40,045 |
2024-02-13 | $103.25 | $103.25 | $101.90 | $102.53 | $102.53 | 50,640 |
2024-02-12 | $104.63 | $105.31 | $104.53 | $104.80 | $104.80 | 80,542 |
2024-02-09 | $103.77 | $104.73 | $103.52 | $104.62 | $104.62 | 46,914 |
2024-02-08 | $103.41 | $103.67 | $103.17 | $103.51 | $103.51 | 68,979 |
2024-02-07 | $103.18 | $103.62 | $102.81 | $103.41 | $103.41 | 37,275 |
2024-02-06 | $101.67 | $102.38 | $101.66 | $102.38 | $102.38 | 19,021 |
2024-02-05 | $101.87 | $101.99 | $100.99 | $101.67 | $101.67 | 84,399 |
2024-02-02 | $101.88 | $102.89 | $101.68 | $102.68 | $102.68 | 108,321 |
2024-02-01 | $100.96 | $102.66 | $100.96 | $102.66 | $102.66 | 97,758 |
2024-01-31 | $101.61 | $101.72 | $100.05 | $100.05 | $100.05 | 71,647 |
2024-01-30 | $101.36 | $101.85 | $101.34 | $101.71 | $101.71 | 36,584 |
2024-01-29 | $100.68 | $101.76 | $100.49 | $101.75 | $101.75 | 64,197 |
2024-01-26 | $101.35 | $101.35 | $100.81 | $101.10 | $101.10 | 27,423 |
2024-01-25 | $100.73 | $100.73 | $100.34 | $100.71 | $100.71 | 33,308 |
2024-01-24 | $101.41 | $101.45 | $100.16 | $100.20 | $100.20 | 44,942 |
2024-01-23 | $100.48 | $100.76 | $99.67 | $100.28 | $100.28 | 77,945 |
2024-01-22 | $100.67 | $101.19 | $100.15 | $100.37 | $100.37 | 107,786 |
2024-01-19 | $99.31 | $100.03 | $98.73 | $100.03 | $100.03 | 23,985 |
2024-01-18 | $99.33 | $99.60 | $98.77 | $99.44 | $99.44 | 17,918 |
2024-01-17 | $98.49 | $98.88 | $98.28 | $98.77 | $98.77 | 31,175 |
2024-01-16 | $100.40 | $100.76 | $99.61 | $99.87 | $99.87 | 25,686 |
2024-01-12 | $102.07 | $102.50 | $101.42 | $101.50 | $101.50 | 20,265 |
2024-01-11 | $101.63 | $102.07 | $100.66 | $101.78 | $101.78 | 213,918 |
2024-01-10 | $101.42 | $101.86 | $101.15 | $101.82 | $101.82 | 66,686 |
2024-01-09 | $101.14 | $101.81 | $101.01 | $101.60 | $101.60 | 40,713 |
2024-01-08 | $101.06 | $102.29 | $101.06 | $101.97 | $101.97 | 49,356 |
2024-01-05 | $100.39 | $101.45 | $100.15 | $100.85 | $100.85 | 24,385 |
2024-01-04 | $100.80 | $101.37 | $100.45 | $100.94 | $100.94 | 38,677 |
2024-01-03 | $102.21 | $102.21 | $100.53 | $100.88 | $100.88 | 82,878 |
2024-01-02 | $103.47 | $104.06 | $103.12 | $103.52 | $103.52 | 128,789 |
2023-12-29 | $105.31 | $105.31 | $104.44 | $104.71 | $104.71 | 36,565 |
2023-12-28 | $105.40 | $105.40 | $104.95 | $105.07 | $105.07 | 26,527 |
2023-12-27 | $104.88 | $105.23 | $104.63 | $104.99 | $104.99 | 28,872 |
2023-12-26 | $103.73 | $104.88 | $103.69 | $104.60 | $104.60 | 25,837 |
2023-12-22 | $103.77 | $104.02 | $103.42 | $103.73 | $103.73 | 44,066 |
2023-12-21 | $103.57 | $103.88 | $103.15 | $103.72 | $103.37 | 41,091 |
2023-12-20 | $103.84 | $104.14 | $102.26 | $102.26 | $101.91 | 43,787 |
2023-12-19 | $102.93 | $103.87 | $102.71 | $103.75 | $103.40 | 33,653 |
2023-12-18 | $102.48 | $102.65 | $101.99 | $102.40 | $102.05 | 26,652 |
2023-12-15 | $102.83 | $102.91 | $102.33 | $102.45 | $102.10 | 23,124 |
2023-12-14 | $101.68 | $103.34 | $101.68 | $103.13 | $102.78 | 137,334 |
2023-12-13 | $98.99 | $100.77 | $98.41 | $100.68 | $100.34 | 81,232 |
2023-12-12 | $99.39 | $99.39 | $98.65 | $99.18 | $98.84 | 35,049 |
2023-12-11 | $98.95 | $99.63 | $98.95 | $99.59 | $99.25 | 38,823 |
2023-12-08 | $98.14 | $99.20 | $98.14 | $98.81 | $98.81 | 28,982 |
2023-12-07 | $97.83 | $98.35 | $97.83 | $98.30 | $98.30 | 39,810 |
2023-12-06 | $98.05 | $98.46 | $97.39 | $97.43 | $97.43 | 32,639 |
2023-12-05 | $97.06 | $97.48 | $97.00 | $97.22 | $97.22 | 32,628 |
2023-12-04 | $96.98 | $97.40 | $96.90 | $97.30 | $97.30 | 101,080 |
2023-12-01 | $96.72 | $97.94 | $96.32 | $97.94 | $97.94 | 45,155 |
2023-11-30 | $96.58 | $96.75 | $96.19 | $96.72 | $96.72 | 25,243 |
2023-11-29 | $96.52 | $97.00 | $96.26 | $96.38 | $96.38 | 20,847 |
2023-11-28 | $95.83 | $96.42 | $95.59 | $95.73 | $95.73 | 94,876 |
2023-11-27 | $95.56 | $95.83 | $95.34 | $95.73 | $95.73 | 57,713 |
2023-11-24 | $95.80 | $95.99 | $95.76 | $95.96 | $95.96 | 24,693 |
2023-11-22 | $95.73 | $95.95 | $95.31 | $95.64 | $95.64 | 91,400 |
2023-11-21 | $95.56 | $95.56 | $95.20 | $95.34 | $95.34 | 21,296 |
2023-11-20 | $95.06 | $95.70 | $94.78 | $95.55 | $95.55 | 41,076 |
2023-11-17 | $94.81 | $95.22 | $94.46 | $95.22 | $95.22 | 37,908 |
2023-11-16 | $94.39 | $94.71 | $93.90 | $94.30 | $94.30 | 47,481 |
2023-11-15 | $94.28 | $95.10 | $94.05 | $94.11 | $94.11 | 36,326 |
2023-11-14 | $92.79 | $94.41 | $92.79 | $94.18 | $94.18 | 65,877 |
2023-11-13 | $90.16 | $90.86 | $90.16 | $90.74 | $90.74 | 20,793 |
2023-11-10 | $89.73 | $90.75 | $89.37 | $90.62 | $90.62 | 64,198 |
2023-11-09 | $90.15 | $90.78 | $89.41 | $89.61 | $89.61 | 32,092 |
2023-11-08 | $89.28 | $89.55 | $88.58 | $88.98 | $88.98 | 83,396 |
2023-11-07 | $89.20 | $89.55 | $88.99 | $89.30 | $89.30 | 2,005,010 |
2023-11-06 | $90.28 | $90.28 | $89.32 | $89.86 | $89.86 | 33,262 |
2023-11-03 | $90.08 | $90.79 | $89.79 | $89.89 | $89.89 | 103,490 |
2023-11-02 | $88.35 | $89.09 | $88.12 | $89.03 | $89.03 | 86,938 |
2023-11-01 | $86.44 | $87.27 | $86.18 | $87.13 | $87.13 | 145,121 |
2023-10-31 | $86.02 | $86.62 | $85.62 | $86.55 | $86.55 | 51,910 |
2023-10-30 | $86.12 | $86.38 | $85.42 | $85.99 | $85.99 | 37,885 |
2023-10-27 | $86.41 | $86.65 | $85.10 | $85.32 | $85.32 | 302,831 |
2023-10-26 | $86.00 | $86.96 | $85.92 | $86.01 | $86.01 | 99,894 |
2023-10-25 | $86.76 | $86.88 | $85.93 | $85.97 | $85.97 | 59,228 |
2023-10-24 | $86.84 | $87.47 | $86.84 | $87.25 | $87.25 | 100,318 |
2023-10-23 | $86.25 | $87.60 | $86.12 | $86.70 | $86.70 | 41,655 |
2023-10-20 | $87.46 | $87.57 | $86.47 | $86.62 | $86.62 | 119,755 |
2023-10-19 | $90.02 | $90.05 | $88.54 | $88.71 | $88.71 | 396,707 |
2023-10-18 | $91.97 | $91.97 | $89.98 | $90.05 | $90.05 | 24,454 |
2023-10-17 | $92.40 | $93.73 | $92.35 | $93.19 | $93.19 | 33,739 |
2023-10-16 | $92.26 | $93.20 | $92.26 | $93.08 | $93.08 | 32,685 |
2023-10-13 | $93.63 | $93.64 | $91.85 | $92.10 | $92.10 | 133,565 |
2023-10-12 | $94.96 | $94.96 | $93.30 | $93.74 | $93.74 | 26,181 |
2023-10-11 | $94.54 | $94.78 | $94.00 | $94.78 | $94.78 | 30,176 |
2023-10-10 | $93.09 | $94.35 | $93.09 | $93.89 | $93.89 | 22,277 |
2023-10-09 | $91.73 | $92.60 | $91.66 | $92.55 | $92.55 | 24,395 |
2023-10-06 | $90.40 | $92.94 | $90.26 | $92.65 | $92.65 | 46,176 |
2023-10-05 | $91.75 | $91.75 | $90.82 | $91.24 | $91.24 | 36,773 |
2023-10-04 | $91.02 | $91.65 | $90.27 | $91.48 | $91.48 | 47,737 |
2023-10-03 | $91.41 | $91.79 | $90.49 | $90.94 | $90.94 | 36,669 |
2023-10-02 | $93.54 | $93.60 | $91.78 | $92.23 | $92.23 | 27,612 |
2023-09-29 | $95.31 | $95.31 | $93.53 | $93.89 | $93.89 | 35,529 |
2023-09-28 | $93.56 | $94.43 | $93.02 | $93.94 | $93.94 | 38,817 |
2023-09-27 | $93.71 | $93.84 | $92.57 | $93.36 | $93.36 | 73,269 |
2023-09-26 | $93.90 | $94.15 | $93.04 | $93.06 | $93.06 | 103,892 |
2023-09-25 | $94.33 | $94.92 | $93.84 | $94.85 | $94.85 | 46,205 |
2023-09-22 | $95.07 | $95.35 | $94.66 | $94.70 | $94.70 | 33,589 |
2023-09-21 | $96.69 | $96.69 | $95.20 | $95.28 | $95.12 | 148,421 |
2023-09-20 | $98.46 | $98.98 | $97.50 | $97.61 | $97.45 | 137,339 |
2023-09-19 | $97.52 | $98.06 | $97.15 | $97.57 | $97.41 | 43,225 |
2023-09-18 | $97.86 | $98.40 | $97.73 | $98.01 | $98.01 | 34,428 |
2023-09-15 | $98.66 | $98.90 | $98.03 | $98.21 | $98.21 | 19,875 |
2023-09-14 | $98.68 | $98.87 | $98.12 | $98.78 | $98.78 | 54,846 |
2023-09-13 | $98.41 | $98.43 | $97.40 | $97.64 | $97.64 | 83,396 |
2023-09-12 | $98.73 | $99.63 | $98.62 | $98.73 | $98.73 | 34,526 |
2023-09-11 | $99.54 | $99.76 | $99.26 | $99.68 | $99.68 | 34,151 |
2023-09-08 | $99.30 | $99.30 | $98.84 | $99.09 | $99.09 | 24,844 |
2023-09-07 | $98.62 | $99.26 | $98.23 | $99.14 | $99.14 | 44,569 |
2023-09-06 | $99.56 | $99.95 | $98.99 | $99.43 | $99.43 | 22,479 |
2023-09-05 | $100.94 | $100.94 | $99.72 | $99.78 | $99.78 | 33,397 |
2023-09-01 | $101.18 | $101.50 | $100.63 | $100.99 | $100.99 | 22,131 |
2023-08-31 | $101.18 | $101.78 | $100.92 | $100.92 | $100.92 | 170,263 |
2023-08-30 | $101.53 | $101.81 | $101.17 | $101.49 | $101.49 | 36,412 |
2023-08-29 | $99.43 | $101.34 | $99.43 | $101.26 | $101.26 | 26,638 |
2023-08-28 | $99.10 | $99.86 | $99.10 | $99.78 | $99.78 | 31,785 |
2023-08-25 | $98.39 | $99.17 | $97.65 | $98.92 | $98.92 | 88,262 |
2023-08-24 | $99.00 | $99.43 | $97.70 | $97.77 | $97.77 | 210,359 |
2023-08-23 | $97.73 | $99.29 | $97.72 | $99.18 | $99.18 | 54,412 |
2023-08-22 | $98.32 | $98.32 | $97.47 | $97.71 | $97.71 | 37,169 |
2023-08-21 | $97.06 | $97.79 | $96.83 | $97.71 | $97.71 | 36,752 |
2023-08-18 | $96.42 | $97.19 | $96.06 | $97.16 | $97.16 | 155,319 |
2023-08-17 | $97.68 | $97.84 | $96.69 | $96.88 | $96.88 | 61,983 |
2023-08-16 | $98.20 | $98.94 | $97.74 | $97.74 | $97.74 | 37,035 |
2023-08-15 | $99.25 | $99.32 | $98.54 | $98.71 | $98.71 | 48,264 |
2023-08-14 | $98.87 | $99.93 | $98.73 | $99.90 | $99.90 | 86,359 |
2023-08-11 | $99.46 | $100.05 | $99.32 | $99.60 | $99.60 | 29,523 |
2023-08-10 | $100.74 | $101.58 | $99.76 | $100.00 | $100.00 | 22,177 |
2023-08-09 | $101.39 | $101.39 | $100.64 | $100.73 | $100.73 | 136,514 |
2023-08-08 | $101.08 | $101.08 | $100.20 | $101.08 | $101.08 | 284,859 |
2023-08-07 | $101.73 | $101.78 | $101.05 | $101.75 | $101.75 | 45,516 |
2023-08-04 | $102.01 | $102.69 | $101.30 | $101.53 | $101.53 | 82,836 |
2023-08-03 | $102.04 | $102.18 | $101.65 | $101.86 | $101.86 | 51,325 |
2023-08-02 | $104.54 | $104.54 | $102.88 | $102.89 | $102.89 | 53,019 |
2023-08-01 | $105.07 | $105.93 | $105.07 | $105.39 | $105.39 | 296,516 |
2023-07-31 | $105.60 | $105.95 | $105.42 | $105.73 | $105.73 | 64,261 |
2023-07-28 | $105.36 | $105.51 | $104.97 | $105.27 | $105.27 | 145,702 |
2023-07-27 | $107.05 | $107.05 | $105.28 | $105.48 | $105.48 | 80,198 |
2023-07-26 | $106.35 | $106.68 | $105.63 | $106.34 | $106.34 | 56,500 |
2023-07-25 | $106.72 | $107.56 | $106.72 | $107.24 | $107.24 | 106,647 |
2023-07-24 | $107.08 | $107.64 | $107.08 | $107.32 | $107.32 | 35,255 |
2023-07-21 | $107.45 | $107.45 | $106.89 | $107.05 | $107.05 | 42,767 |
2023-07-20 | $107.68 | $107.68 | $106.55 | $106.64 | $106.64 | 43,458 |
2023-07-19 | $107.86 | $107.86 | $107.21 | $107.48 | $107.48 | 35,470 |
2023-07-18 | $107.58 | $107.86 | $107.25 | $107.86 | $107.86 | 34,277 |
2023-07-17 | $106.60 | $107.75 | $106.39 | $107.60 | $107.60 | 94,823 |
2023-07-14 | $107.45 | $107.45 | $106.69 | $106.88 | $106.88 | 50,679 |
2023-07-13 | $107.18 | $107.52 | $106.79 | $107.45 | $107.45 | 63,114 |
2023-07-12 | $106.29 | $106.76 | $105.88 | $106.49 | $106.49 | 43,927 |
2023-07-11 | $104.55 | $104.77 | $104.21 | $104.69 | $104.69 | 61,455 |
2023-07-10 | $103.18 | $104.19 | $103.08 | $104.13 | $104.13 | 80,677 |
2023-07-07 | $102.67 | $104.14 | $102.57 | $103.19 | $103.19 | 2,210,824 |
2023-07-06 | $103.02 | $103.02 | $102.00 | $102.64 | $102.64 | 24,120 |
2023-07-05 | $104.28 | $104.57 | $103.76 | $103.80 | $103.80 | 39,194 |
2023-07-03 | $105.31 | $105.36 | $104.88 | $105.24 | $105.24 | 28,546 |
2023-06-30 | $104.51 | $105.37 | $104.33 | $105.12 | $105.12 | 62,223 |
2023-06-29 | $102.87 | $103.19 | $102.70 | $103.17 | $103.17 | 91,570 |
2023-06-28 | $103.39 | $103.48 | $102.81 | $102.92 | $102.92 | 111,497 |
2023-06-27 | $101.91 | $103.48 | $101.91 | $103.37 | $103.37 | 60,528 |
2023-06-26 | $101.72 | $102.85 | $101.72 | $102.39 | $101.70 | 60,545 |
2023-06-23 | $102.12 | $102.41 | $101.62 | $101.91 | $101.91 | 40,230 |
2023-06-22 | $103.44 | $103.44 | $102.71 | $103.08 | $103.08 | 40,442 |
2023-06-21 | $103.94 | $104.26 | $103.60 | $103.94 | $103.94 | 38,863 |
2023-06-20 | $104.49 | $104.49 | $103.35 | $104.13 | $104.13 | 100,650 |
2023-06-16 | $106.18 | $106.18 | $105.10 | $105.13 | $105.13 | 63,246 |
2023-06-15 | $104.16 | $105.77 | $104.16 | $105.64 | $105.64 | 350,921 |
2023-06-14 | $104.76 | $104.95 | $103.84 | $104.33 | $104.33 | 94,035 |
2023-06-13 | $104.19 | $104.57 | $104.08 | $104.56 | $104.56 | 102,723 |
2023-06-12 | $102.63 | $103.34 | $102.31 | $103.29 | $103.29 | 75,633 |
2023-06-09 | $102.57 | $102.62 | $101.81 | $102.25 | $102.25 | 31,836 |
2023-06-08 | $101.89 | $102.29 | $101.51 | $102.24 | $102.24 | 71,061 |
2023-06-07 | $101.36 | $101.96 | $101.25 | $101.44 | $101.44 | 34,439 |
2023-06-06 | $100.64 | $101.43 | $100.42 | $101.14 | $101.14 | 66,900 |
2023-06-05 | $100.87 | $101.18 | $100.34 | $100.55 | $100.55 | 62,974 |
2023-06-02 | $100.53 | $101.33 | $100.34 | $101.33 | $101.33 | 69,270 |
2023-06-01 | $98.41 | $99.86 | $98.41 | $99.66 | $99.66 | 48,462 |
2023-05-31 | $99.24 | $99.38 | $97.85 | $98.39 | $98.39 | 40,480 |
2023-05-30 | $99.66 | $101.09 | $99.45 | $99.92 | $99.92 | 51,793 |
2023-05-26 | $98.08 | $99.25 | $98.08 | $99.11 | $99.11 | 26,006 |
2023-05-25 | $97.16 | $97.74 | $96.88 | $97.65 | $97.65 | 79,621 |
2023-05-24 | $96.88 | $96.88 | $95.77 | $96.16 | $96.16 | 50,794 |
2023-05-23 | $98.34 | $98.43 | $97.31 | $97.39 | $97.39 | 125,483 |
2023-05-22 | $98.43 | $98.84 | $98.43 | $98.56 | $98.56 | 84,219 |
2023-05-19 | $98.74 | $99.02 | $98.25 | $98.54 | $98.54 | 30,236 |
2023-05-18 | $97.43 | $98.18 | $97.20 | $98.14 | $98.14 | 43,836 |
2023-05-17 | $97.09 | $97.98 | $96.74 | $97.93 | $97.93 | 16,359 |
2023-05-16 | $97.84 | $97.84 | $96.54 | $96.64 | $96.64 | 16,939 |
2023-05-15 | $97.71 | $98.26 | $97.32 | $98.11 | $98.11 | 24,302 |
2023-05-12 | $97.45 | $97.98 | $96.74 | $97.29 | $97.29 | 41,472 |
2023-05-11 | $97.04 | $97.14 | $96.53 | $97.14 | $97.14 | 35,826 |
2023-05-10 | $97.94 | $97.94 | $96.57 | $97.53 | $97.53 | 159,902 |
2023-05-09 | $97.10 | $97.47 | $96.78 | $97.43 | $97.43 | 56,757 |
2023-05-08 | $97.84 | $98.06 | $97.41 | $97.67 | $97.67 | 51,092 |
2023-05-05 | $96.50 | $97.97 | $96.50 | $97.80 | $97.80 | 19,579 |
2023-05-04 | $96.07 | $96.10 | $95.37 | $95.73 | $95.73 | 36,112 |
2023-05-03 | $96.59 | $97.17 | $96.14 | $96.16 | $96.16 | 32,724 |
2023-05-02 | $96.21 | $96.43 | $95.31 | $96.25 | $96.25 | 90,433 |
2023-05-01 | $96.98 | $97.21 | $96.66 | $96.73 | $96.73 | 134,070 |
2023-04-28 | $96.41 | $96.77 | $95.77 | $96.77 | $96.77 | 60,543 |
2023-04-27 | $95.33 | $96.72 | $95.33 | $96.70 | $96.70 | 32,951 |
2023-04-26 | $96.04 | $96.04 | $94.42 | $94.69 | $94.69 | 25,665 |
2023-04-25 | $97.43 | $97.92 | $96.89 | $97.00 | $97.00 | 62,835 |
2023-04-24 | $97.37 | $97.70 | $97.20 | $97.70 | $97.70 | 17,934 |
2023-04-21 | $97.19 | $97.38 | $96.62 | $97.37 | $97.37 | 49,368 |
2023-04-20 | $96.97 | $97.61 | $96.93 | $97.29 | $97.29 | 56,120 |
2023-04-19 | $97.56 | $97.73 | $97.22 | $97.53 | $97.53 | 72,215 |
2023-04-18 | $97.81 | $98.17 | $97.57 | $97.87 | $97.87 | 57,395 |
2023-04-17 | $96.74 | $97.48 | $96.74 | $97.48 | $97.48 | 41,543 |
2023-04-14 | $96.71 | $97.65 | $96.27 | $96.68 | $96.68 | 44,262 |
2023-04-13 | $96.82 | $97.47 | $96.03 | $97.29 | $97.29 | 44,015 |
2023-04-12 | $96.67 | $96.96 | $95.98 | $96.09 | $96.09 | 27,807 |
2023-04-11 | $95.18 | $95.87 | $95.18 | $95.50 | $95.50 | 39,108 |
2023-04-10 | $93.96 | $94.97 | $93.73 | $94.97 | $94.97 | 15,846 |
2023-04-06 | $94.07 | $94.53 | $93.70 | $94.41 | $94.41 | 82,428 |
2023-04-05 | $95.41 | $95.41 | $93.93 | $94.41 | $94.41 | 55,529 |
2023-04-04 | $97.39 | $97.39 | $95.33 | $95.72 | $95.72 | 34,085 |
2023-04-03 | $97.45 | $97.61 | $96.81 | $97.38 | $97.38 | 23,723 |
2023-03-31 | $96.96 | $97.71 | $96.96 | $97.66 | $97.66 | 32,602 |
2023-03-30 | $96.48 | $96.97 | $96.24 | $96.55 | $96.55 | 32,964 |
2023-03-29 | $94.48 | $95.50 | $94.48 | $95.49 | $95.49 | 30,445 |
2023-03-28 | $93.45 | $93.84 | $93.36 | $93.81 | $93.81 | 26,849 |
2023-03-27 | $93.64 | $93.85 | $93.08 | $93.55 | $93.55 | 45,615 |
2023-03-24 | $92.30 | $92.71 | $91.60 | $92.70 | $92.70 | 30,667 |
2023-03-23 | $94.00 | $95.40 | $93.00 | $93.71 | $93.63 | 92,721 |
2023-03-22 | $94.35 | $95.61 | $93.25 | $93.25 | $93.25 | 38,896 |
2023-03-21 | $93.36 | $94.32 | $93.36 | $94.23 | $94.23 | 56,233 |
2023-03-20 | $91.50 | $92.63 | $91.50 | $92.57 | $92.57 | 96,939 |
2023-03-17 | $92.08 | $92.08 | $90.47 | $90.88 | $90.88 | 94,377 |
2023-03-16 | $90.85 | $93.05 | $90.85 | $93.05 | $93.05 | 41,403 |
2023-03-15 | $92.67 | $92.68 | $90.35 | $91.61 | $91.61 | 99,416 |
2023-03-14 | $94.33 | $95.48 | $93.94 | $94.98 | $94.98 | 74,659 |
2023-03-13 | $92.39 | $93.92 | $92.01 | $93.22 | $93.22 | 204,112 |
2023-03-10 | $95.14 | $95.14 | $92.77 | $93.16 | $93.16 | 36,792 |
2023-03-09 | $95.90 | $96.61 | $94.54 | $94.62 | $94.62 | 37,779 |
2023-03-08 | $95.32 | $95.99 | $95.27 | $95.90 | $95.90 | 33,212 |
2023-03-07 | $96.97 | $96.97 | $95.38 | $95.47 | $95.47 | 16,928 |
2023-03-06 | $96.85 | $97.39 | $96.63 | $96.82 | $96.82 | 103,045 |
2023-03-03 | $95.31 | $96.65 | $94.94 | $96.53 | $96.53 | 52,051 |
2023-03-02 | $94.09 | $94.93 | $93.59 | $94.80 | $94.80 | 24,085 |
2023-03-01 | $94.78 | $95.25 | $94.47 | $94.77 | $94.77 | 66,376 |
2023-02-28 | $94.85 | $95.04 | $94.26 | $94.41 | $94.41 | 51,379 |
2023-02-27 | $94.55 | $95.34 | $94.55 | $94.89 | $94.89 | 49,272 |
2023-02-24 | $93.24 | $93.71 | $92.93 | $93.63 | $93.63 | 32,388 |
2023-02-23 | $94.73 | $95.28 | $93.92 | $94.94 | $94.94 | 41,246 |
2023-02-22 | $93.71 | $94.39 | $93.40 | $93.71 | $93.71 | 31,065 |
2023-02-21 | $95.26 | $95.49 | $93.99 | $94.03 | $94.03 | 54,536 |
2023-02-17 | $95.91 | $96.54 | $95.47 | $96.29 | $96.29 | 32,684 |
2023-02-16 | $96.66 | $97.28 | $96.15 | $96.23 | $96.23 | 29,656 |
2023-02-15 | $96.08 | $97.52 | $95.98 | $97.52 | $97.52 | 29,990 |
2023-02-14 | $95.35 | $96.81 | $95.13 | $96.56 | $96.56 | 33,247 |
2023-02-13 | $94.82 | $96.21 | $94.82 | $96.06 | $96.06 | 34,002 |
2023-02-10 | $94.20 | $94.77 | $93.90 | $94.64 | $94.64 | 24,342 |
2023-02-09 | $96.65 | $96.68 | $94.64 | $94.91 | $94.91 | 13,688 |
2023-02-08 | $95.77 | $95.77 | $94.99 | $95.21 | $95.21 | 17,641 |
2023-02-07 | $94.52 | $95.75 | $94.23 | $95.59 | $95.59 | 25,826 |
2023-02-06 | $94.69 | $95.34 | $94.69 | $95.15 | $95.15 | 16,931 |
2023-02-03 | $95.31 | $96.41 | $95.04 | $95.47 | $95.47 | 20,102 |
2023-02-02 | $96.78 | $96.99 | $95.86 | $96.38 | $96.38 | 50,585 |
2023-02-01 | $95.08 | $97.12 | $94.50 | $96.67 | $96.67 | 60,343 |
2023-01-31 | $94.00 | $95.37 | $93.96 | $95.29 | $95.29 | 37,791 |
2023-01-30 | $94.57 | $95.06 | $93.96 | $94.01 | $94.01 | 28,936 |
2023-01-27 | $93.75 | $95.23 | $93.75 | $94.80 | $94.80 | 31,437 |
2023-01-26 | $94.56 | $94.56 | $93.49 | $94.47 | $94.47 | 30,180 |
2023-01-25 | $93.51 | $93.83 | $92.38 | $93.70 | $93.70 | 47,138 |
2023-01-24 | $92.92 | $93.96 | $92.70 | $93.80 | $93.80 | 95,548 |
2023-01-23 | $92.04 | $93.90 | $91.99 | $93.51 | $93.51 | 76,115 |
2023-01-20 | $90.79 | $92.16 | $90.79 | $92.12 | $92.12 | 143,294 |
2023-01-19 | $92.18 | $92.18 | $90.33 | $90.79 | $90.79 | 76,266 |
2023-01-18 | $94.03 | $94.44 | $92.44 | $92.50 | $92.50 | 44,616 |
2023-01-17 | $93.81 | $94.14 | $93.45 | $93.60 | $93.60 | 23,196 |
2023-01-13 | $92.60 | $93.60 | $92.51 | $93.55 | $93.55 | 22,777 |
2023-01-12 | $92.26 | $93.39 | $91.71 | $93.31 | $93.31 | 18,086 |
2023-01-11 | $91.28 | $92.14 | $91.25 | $92.11 | $92.11 | 116,033 |
2023-01-10 | $90.32 | $90.63 | $89.76 | $90.63 | $90.63 | 19,546 |
2023-01-09 | $90.41 | $91.57 | $90.16 | $90.16 | $90.16 | 46,306 |
2023-01-06 | $88.00 | $89.99 | $87.44 | $89.61 | $89.61 | 105,994 |
2023-01-05 | $88.05 | $88.05 | $87.16 | $87.26 | $87.26 | 15,599 |
2023-01-04 | $88.84 | $88.95 | $88.02 | $88.78 | $88.78 | 25,185 |
2023-01-03 | $87.53 | $88.26 | $86.77 | $87.19 | $87.19 | 50,593 |
2022-12-30 | $87.42 | $87.42 | $86.64 | $87.24 | $87.24 | 18,548 |
2022-12-29 | $87.13 | $88.11 | $87.13 | $87.91 | $87.91 | 16,386 |
2022-12-28 | $87.39 | $87.89 | $86.30 | $86.30 | $86.30 | 27,647 |
2022-12-27 | $88.08 | $88.18 | $87.48 | $87.56 | $87.56 | 31,116 |
2022-12-23 | $87.61 | $88.20 | $87.37 | $88.13 | $88.13 | 16,652 |
2022-12-22 | $89.03 | $89.19 | $87.25 | $88.28 | $88.01 | 22,012 |
2022-12-21 | $88.88 | $90.07 | $88.79 | $89.65 | $89.37 | 19,987 |
2022-12-20 | $88.41 | $89.24 | $88.29 | $88.68 | $88.41 | 131,917 |
2022-12-19 | $89.19 | $89.64 | $88.39 | $88.69 | $88.42 | 237,216 |
2022-12-16 | $89.48 | $89.85 | $88.63 | $89.11 | $88.83 | 24,762 |
2022-12-15 | $92.11 | $92.14 | $90.29 | $90.48 | $90.20 | 20,156 |
2022-12-14 | $93.71 | $94.53 | $93.16 | $93.54 | $93.25 | 46,873 |
2022-12-13 | $94.66 | $94.74 | $92.77 | $93.57 | $93.28 | 40,174 |
2022-12-12 | $91.43 | $92.14 | $91.22 | $92.03 | $91.75 | 19,061 |
2022-12-09 | $91.48 | $92.10 | $91.36 | $91.99 | $91.71 | 16,257 |
2022-12-08 | $91.26 | $91.94 | $91.06 | $91.93 | $91.65 | 24,081 |
2022-12-07 | $91.13 | $91.78 | $91.02 | $91.34 | $91.06 | 20,326 |
2022-12-06 | $92.57 | $92.70 | $90.48 | $91.00 | $90.72 | 71,212 |
2022-12-05 | $93.24 | $93.29 | $92.33 | $92.70 | $92.41 | 16,883 |
2022-12-02 | $92.52 | $94.21 | $92.27 | $93.58 | $93.29 | 24,747 |
2022-12-01 | $93.74 | $93.84 | $92.66 | $93.03 | $92.74 | 25,749 |
2022-11-30 | $90.99 | $93.27 | $90.34 | $93.27 | $92.98 | 135,976 |
2022-11-29 | $90.92 | $91.30 | $90.41 | $90.98 | $90.70 | 116,110 |
2022-11-28 | $92.19 | $92.54 | $90.90 | $91.15 | $91.15 | 56,906 |
2022-11-25 | $92.50 | $93.43 | $92.50 | $93.00 | $93.00 | 193,007 |
2022-11-23 | $92.10 | $92.72 | $91.99 | $92.50 | $92.50 | 31,536 |
2022-11-22 | $90.87 | $91.93 | $90.74 | $91.79 | $91.79 | 21,818 |
2022-11-21 | $90.66 | $90.95 | $90.39 | $90.82 | $90.82 | 12,815 |
2022-11-18 | $91.55 | $91.55 | $90.71 | $91.37 | $91.37 | 13,783 |
2022-11-17 | $89.10 | $90.61 | $89.00 | $90.61 | $90.61 | 118,825 |
2022-11-16 | $90.46 | $91.00 | $90.26 | $90.62 | $90.62 | 11,980 |
2022-11-15 | $91.77 | $91.83 | $90.18 | $90.75 | $90.75 | 58,281 |
2022-11-14 | $90.63 | $91.47 | $90.18 | $90.48 | $90.48 | 17,637 |
2022-11-11 | $90.42 | $91.40 | $90.19 | $90.97 | $90.97 | 20,876 |
2022-11-10 | $88.80 | $90.52 | $88.80 | $90.52 | $90.52 | 21,445 |
2022-11-09 | $85.51 | $86.58 | $85.10 | $85.31 | $85.31 | 16,072 |
2022-11-08 | $85.39 | $86.47 | $85.11 | $86.05 | $86.05 | 45,390 |
2022-11-07 | $84.90 | $84.90 | $83.73 | $84.50 | $84.50 | 38,071 |
2022-11-04 | $84.11 | $84.84 | $83.19 | $84.42 | $84.42 | 54,022 |
2022-11-03 | $80.73 | $82.78 | $80.73 | $82.36 | $82.36 | 32,331 |
2022-11-02 | $83.47 | $84.53 | $81.63 | $81.65 | $81.65 | 27,424 |
2022-11-01 | $84.69 | $84.85 | $83.36 | $83.69 | $83.69 | 15,223 |
2022-10-31 | $83.04 | $83.49 | $82.86 | $83.13 | $83.13 | 21,982 |
2022-10-28 | $82.64 | $83.92 | $82.28 | $83.85 | $83.85 | 19,749 |
2022-10-27 | $82.60 | $83.37 | $82.25 | $82.59 | $82.59 | 30,455 |
2022-10-26 | $81.84 | $83.35 | $81.84 | $82.36 | $82.36 | 13,701 |
2022-10-25 | $79.22 | $81.34 | $79.22 | $81.34 | $81.34 | 14,035 |
2022-10-24 | $78.06 | $79.02 | $77.83 | $78.70 | $78.70 | 24,415 |
2022-10-21 | $75.51 | $77.82 | $75.42 | $77.75 | $77.75 | 23,278 |
2022-10-20 | $76.18 | $76.80 | $75.20 | $75.53 | $75.53 | 11,230 |
2022-10-19 | $76.68 | $76.94 | $75.88 | $76.24 | $76.24 | 13,047 |
2022-10-18 | $77.84 | $78.34 | $76.70 | $77.49 | $77.49 | 34,106 |
2022-10-17 | $75.65 | $76.54 | $75.65 | $76.20 | $76.20 | 25,895 |
2022-10-14 | $76.29 | $76.29 | $73.57 | $73.72 | $73.72 | 15,004 |
2022-10-13 | $72.33 | $75.95 | $71.92 | $75.86 | $75.86 | 42,731 |
2022-10-12 | $74.46 | $74.46 | $73.81 | $73.81 | $73.81 | 16,384 |
2022-10-11 | $74.76 | $75.43 | $74.06 | $74.39 | $74.39 | 18,310 |
2022-10-10 | $75.51 | $75.52 | $74.38 | $75.05 | $75.05 | 35,033 |
2022-10-07 | $76.91 | $76.91 | $75.24 | $75.31 | $75.31 | 18,477 |
2022-10-06 | $78.35 | $79.01 | $77.45 | $77.57 | $77.57 | 19,236 |
2022-10-05 | $79.21 | $79.44 | $77.84 | $79.06 | $79.06 | 12,864 |
2022-10-04 | $79.13 | $80.50 | $79.13 | $80.23 | $80.23 | 61,273 |
2022-10-03 | $75.79 | $77.47 | $75.79 | $76.85 | $76.85 | 71,863 |
2022-09-30 | $75.52 | $76.88 | $75.24 | $75.24 | $75.24 | 28,344 |
2022-09-29 | $76.65 | $76.65 | $75.11 | $75.71 | $75.71 | 18,311 |
2022-09-28 | $76.19 | $78.14 | $76.18 | $77.97 | $77.97 | 26,970 |
2022-09-27 | $77.15 | $77.53 | $75.42 | $75.93 | $75.93 | 15,499 |
2022-09-26 | $76.81 | $77.97 | $76.31 | $76.66 | $76.66 | 17,952 |
2022-09-23 | $78.34 | $78.36 | $76.70 | $77.60 | $77.60 | 35,440 |
2022-09-22 | $81.42 | $81.64 | $79.85 | $80.04 | $79.76 | 15,645 |
2022-09-21 | $82.78 | $83.93 | $81.86 | $81.86 | $81.57 | 14,681 |
2022-09-20 | $83.07 | $83.07 | $82.02 | $82.46 | $82.17 | 20,966 |
2022-09-19 | $82.65 | $84.29 | $81.71 | $84.15 | $83.86 | 18,629 |
2022-09-16 | $83.88 | $84.04 | $83.01 | $83.70 | $83.70 | 34,013 |
2022-09-15 | $85.24 | $86.42 | $84.64 | $84.83 | $84.83 | 29,371 |
2022-09-14 | $85.48 | $86.07 | $84.98 | $85.94 | $85.94 | 12,167 |
2022-09-13 | $86.65 | $86.65 | $85.08 | $85.27 | $85.27 | 13,035 |
2022-09-12 | $87.88 | $88.32 | $87.54 | $88.16 | $88.16 | 15,898 |
2022-09-09 | $86.29 | $87.07 | $86.10 | $87.03 | $87.03 | 16,046 |
2022-09-08 | $84.39 | $85.72 | $83.92 | $85.60 | $85.60 | 53,016 |
2022-09-07 | $82.76 | $85.32 | $82.69 | $85.22 | $85.22 | 30,654 |
2022-09-06 | $82.71 | $82.95 | $81.47 | $82.29 | $82.29 | 17,022 |
2022-09-02 | $84.14 | $84.28 | $82.09 | $82.37 | $82.37 | 15,917 |
2022-09-01 | $82.56 | $83.17 | $81.70 | $83.10 | $83.10 | 18,823 |
2022-08-31 | $84.38 | $84.81 | $83.26 | $83.70 | $83.70 | 39,829 |
2022-08-30 | $85.83 | $85.98 | $83.80 | $84.32 | $84.32 | 21,282 |
2022-08-29 | $85.18 | $85.73 | $84.62 | $85.19 | $85.19 | 23,958 |
2022-08-26 | $89.06 | $89.06 | $85.59 | $85.59 | $85.59 | 53,965 |
2022-08-25 | $88.01 | $88.84 | $87.83 | $88.80 | $88.80 | 20,392 |
2022-08-24 | $86.56 | $87.89 | $86.56 | $87.50 | $87.50 | 14,105 |
2022-08-23 | $86.33 | $87.53 | $86.33 | $86.72 | $86.72 | 23,547 |
2022-08-22 | $88.34 | $88.34 | $86.37 | $86.48 | $86.48 | 38,292 |
2022-08-19 | $90.73 | $90.73 | $89.12 | $89.28 | $89.28 | 19,791 |
2022-08-18 | $91.31 | $91.59 | $91.00 | $91.34 | $91.34 | 15,067 |
2022-08-17 | $90.52 | $91.29 | $90.13 | $90.89 | $90.89 | 23,654 |
2022-08-16 | $91.72 | $91.99 | $91.31 | $91.69 | $91.69 | 20,261 |
2022-08-15 | $91.76 | $92.13 | $91.39 | $92.07 | $92.07 | 19,670 |
2022-08-12 | $90.97 | $92.08 | $90.63 | $92.07 | $92.07 | 11,990 |
2022-08-11 | $90.77 | $91.40 | $90.51 | $90.61 | $90.61 | 19,623 |
2022-08-10 | $89.74 | $90.54 | $89.51 | $90.54 | $90.54 | 43,014 |
2022-08-09 | $88.01 | $88.01 | $87.54 | $87.69 | $87.69 | 12,613 |
2022-08-08 | $89.08 | $89.65 | $88.24 | $88.36 | $88.36 | 23,958 |
2022-08-05 | $88.01 | $88.92 | $87.73 | $88.49 | $88.49 | 26,234 |
2022-08-04 | $88.78 | $89.24 | $88.47 | $88.92 | $88.92 | 15,737 |
2022-08-03 | $89.04 | $89.20 | $87.89 | $88.98 | $88.98 | 36,252 |
2022-08-02 | $88.98 | $90.20 | $88.71 | $89.04 | $89.04 | 48,376 |
2022-08-01 | $89.34 | $89.87 | $88.77 | $89.55 | $89.55 | 43,817 |
2022-07-29 | $88.03 | $89.50 | $87.73 | $89.34 | $89.34 | 37,093 |
2022-07-28 | $87.12 | $88.15 | $86.75 | $88.11 | $88.11 | 29,901 |
2022-07-27 | $83.17 | $85.43 | $83.17 | $85.34 | $85.34 | 19,737 |
2022-07-26 | $82.18 | $82.87 | $81.99 | $82.13 | $82.13 | 20,422 |
2022-07-25 | $82.35 | $82.73 | $81.76 | $82.70 | $82.70 | 27,708 |
2022-07-22 | $83.02 | $83.50 | $81.93 | $82.30 | $82.30 | 14,461 |
2022-07-21 | $81.21 | $82.77 | $81.21 | $82.73 | $82.73 | 31,121 |
2022-07-20 | $80.65 | $81.51 | $80.46 | $81.11 | $81.11 | 12,828 |
2022-07-19 | $79.54 | $80.98 | $79.44 | $80.98 | $80.98 | 21,777 |
2022-07-18 | $78.47 | $79.38 | $77.91 | $78.03 | $78.03 | 22,425 |
2022-07-15 | $76.69 | $77.80 | $76.19 | $77.66 | $77.66 | 35,821 |
2022-07-14 | $76.00 | $76.45 | $74.82 | $76.38 | $76.38 | 23,042 |
2022-07-13 | $75.68 | $77.48 | $75.54 | $77.11 | $77.11 | 28,222 |
2022-07-12 | $77.78 | $77.94 | $76.64 | $77.00 | $77.00 | 30,423 |
2022-07-11 | $78.72 | $78.72 | $77.56 | $77.63 | $77.63 | 28,682 |
2022-07-08 | $78.50 | $79.68 | $78.25 | $79.23 | $79.23 | 22,450 |
2022-07-07 | $77.87 | $79.18 | $77.84 | $79.13 | $79.13 | 24,640 |
2022-07-06 | $77.20 | $77.75 | $76.44 | $77.30 | $77.30 | 51,693 |
2022-07-05 | $76.58 | $77.58 | $75.58 | $77.58 | $77.58 | 54,539 |
2022-07-01 | $77.23 | $78.25 | $76.89 | $78.07 | $78.07 | 27,275 |
2022-06-30 | $77.05 | $78.38 | $76.31 | $77.55 | $77.55 | 41,054 |
2022-06-29 | $79.22 | $79.22 | $77.57 | $78.12 | $78.12 | 19,795 |
2022-06-28 | $81.41 | $81.77 | $79.44 | $79.49 | $79.49 | 21,661 |
2022-06-27 | $80.72 | $81.32 | $80.36 | $80.76 | $80.76 | 20,864 |
2022-06-24 | $78.74 | $80.43 | $78.74 | $80.36 | $80.36 | 33,987 |
2022-06-23 | $78.33 | $78.59 | $77.38 | $78.45 | $78.03 | 56,692 |
2022-06-22 | $77.24 | $78.77 | $77.10 | $78.09 | $77.67 | 32,432 |
2022-06-21 | $78.29 | $79.48 | $78.29 | $78.82 | $78.40 | 36,400 |
2022-06-17 | $77.23 | $78.37 | $76.72 | $77.72 | $77.31 | 25,092 |
2022-06-16 | $78.36 | $78.49 | $76.59 | $76.95 | $76.54 | 53,744 |
2022-06-15 | $79.66 | $80.87 | $78.54 | $80.18 | $79.75 | 49,737 |
2022-06-14 | $79.72 | $80.35 | $78.33 | $78.96 | $78.54 | 56,190 |
2022-06-13 | $80.81 | $81.19 | $79.50 | $79.88 | $79.46 | 55,872 |
2022-06-10 | $84.27 | $84.27 | $82.93 | $83.31 | $82.87 | 60,056 |
2022-06-09 | $86.36 | $87.08 | $85.56 | $85.73 | $85.27 | 42,034 |
2022-06-08 | $87.33 | $88.00 | $86.73 | $87.01 | $86.55 | 22,870 |
2022-06-07 | $86.79 | $88.42 | $86.70 | $88.35 | $87.88 | 26,161 |
2022-06-06 | $88.27 | $88.81 | $87.75 | $87.98 | $87.51 | 24,941 |
2022-06-03 | $87.21 | $87.54 | $86.48 | $86.93 | $86.47 | 30,484 |
2022-06-02 | $85.98 | $88.19 | $85.86 | $88.18 | $87.71 | 37,169 |
2022-06-01 | $86.43 | $86.66 | $84.66 | $85.33 | $84.88 | 31,216 |
2022-05-31 | $86.63 | $86.74 | $85.93 | $86.32 | $85.86 | 18,658 |
2022-05-27 | $85.76 | $86.88 | $85.66 | $86.84 | $86.38 | 34,358 |
2022-05-26 | $83.24 | $85.49 | $83.24 | $85.16 | $84.71 | 71,565 |
2022-05-25 | $82.22 | $83.65 | $82.17 | $83.20 | $82.76 | 49,889 |
2022-05-24 | $82.39 | $82.76 | $81.63 | $82.50 | $82.06 | 68,361 |
2022-05-23 | $83.27 | $83.68 | $82.25 | $83.37 | $82.93 | 21,552 |
2022-05-20 | $83.22 | $83.41 | $80.46 | $82.07 | $81.63 | 49,433 |
2022-05-19 | $81.02 | $83.37 | $81.01 | $82.37 | $81.93 | 37,780 |
2022-05-18 | $82.74 | $83.70 | $81.28 | $81.45 | $81.02 | 36,046 |
2022-05-17 | $82.76 | $83.48 | $82.29 | $83.39 | $82.95 | 34,486 |
2022-05-16 | $81.68 | $81.68 | $80.56 | $80.99 | $80.56 | 47,788 |
2022-05-13 | $80.55 | $82.12 | $80.55 | $81.68 | $81.25 | 48,980 |
2022-05-12 | $78.58 | $80.08 | $78.08 | $79.18 | $78.76 | 60,043 |
2022-05-11 | $80.74 | $81.84 | $79.11 | $79.12 | $78.70 | 461,536 |
2022-05-10 | $81.99 | $82.31 | $79.80 | $80.66 | $80.23 | 68,360 |
2022-05-09 | $82.18 | $82.30 | $80.05 | $80.42 | $79.99 | 71,714 |
2022-05-06 | $85.07 | $85.07 | $83.13 | $83.80 | $83.35 | 44,956 |
2022-05-05 | $87.30 | $87.40 | $84.75 | $85.37 | $84.92 | 107,747 |
2022-05-04 | $85.91 | $88.39 | $85.17 | $88.11 | $87.64 | 77,114 |
2022-05-03 | $85.98 | $86.77 | $85.79 | $86.44 | $85.98 | 33,992 |
2022-05-02 | $85.06 | $85.74 | $83.80 | $85.66 | $85.20 | 47,617 |
2022-04-29 | $86.72 | $87.69 | $85.01 | $85.09 | $84.64 | 27,348 |
2022-04-28 | $85.76 | $86.94 | $84.57 | $86.56 | $86.10 | 65,683 |
2022-04-27 | $84.91 | $86.04 | $84.79 | $85.11 | $84.66 | 58,237 |
2022-04-26 | $87.04 | $87.10 | $84.54 | $84.63 | $84.18 | 36,416 |
2022-04-25 | $86.62 | $87.54 | $85.86 | $87.33 | $86.87 | 36,662 |
2022-04-22 | $88.92 | $88.95 | $87.23 | $87.41 | $86.95 | 35,841 |
2022-04-21 | $92.54 | $92.76 | $89.10 | $89.24 | $88.77 | 120,908 |
2022-04-20 | $91.68 | $92.05 | $90.88 | $90.99 | $90.51 | 27,810 |
2022-04-19 | $89.05 | $90.99 | $89.05 | $90.93 | $90.45 | 22,996 |
2022-04-18 | $88.97 | $89.81 | $88.63 | $89.14 | $88.67 | 36,193 |
2022-04-14 | $90.21 | $90.66 | $89.29 | $89.29 | $88.82 | 28,532 |
2022-04-13 | $89.40 | $90.28 | $89.32 | $90.21 | $89.73 | 44,215 |
2022-04-12 | $90.06 | $90.90 | $88.90 | $89.24 | $88.77 | 23,289 |
2022-04-11 | $90.83 | $91.29 | $89.74 | $89.87 | $89.39 | 41,230 |
2022-04-08 | $92.10 | $92.14 | $91.03 | $91.13 | $90.65 | 40,262 |
2022-04-07 | $91.90 | $92.33 | $90.82 | $91.83 | $91.34 | 44,249 |
2022-04-06 | $92.14 | $92.27 | $91.05 | $91.98 | $91.49 | 182,340 |
2022-04-05 | $95.00 | $95.21 | $93.18 | $93.36 | $92.86 | 26,121 |
2022-04-04 | $94.55 | $95.27 | $94.24 | $95.23 | $94.72 | 30,421 |
2022-04-01 | $94.88 | $95.13 | $94.02 | $94.76 | $94.26 | 59,153 |
2022-03-31 | $94.94 | $95.37 | $94.05 | $94.06 | $93.56 | 35,018 |
2022-03-30 | $95.22 | $95.64 | $94.35 | $94.35 | $93.85 | 24,833 |
2022-03-29 | $94.83 | $95.67 | $94.83 | $95.66 | $95.15 | 51,904 |
2022-03-28 | $93.15 | $93.95 | $92.75 | $93.95 | $93.45 | 63,011 |
2022-03-25 | $93.64 | $93.64 | $92.20 | $93.14 | $92.64 | 25,994 |
2022-03-24 | $92.83 | $93.53 | $92.25 | $93.52 | $92.89 | 35,208 |
2022-03-23 | $92.40 | $93.02 | $91.87 | $92.06 | $91.44 | 33,382 |
2022-03-22 | $92.66 | $93.45 | $92.66 | $93.33 | $92.71 | 28,081 |
2022-03-21 | $92.66 | $92.86 | $91.56 | $92.24 | $91.62 | 24,539 |
2022-03-18 | $91.16 | $92.89 | $90.87 | $92.70 | $92.08 | 36,354 |
2022-03-17 | $90.68 | $92.05 | $90.42 | $92.05 | $91.43 | 60,217 |
2022-03-16 | $89.53 | $91.37 | $88.95 | $91.34 | $90.73 | 45,936 |
2022-03-15 | $87.58 | $88.65 | $87.01 | $88.57 | $87.98 | 93,629 |
2022-03-14 | $87.74 | $88.11 | $86.31 | $86.79 | $86.21 | 64,687 |
2022-03-11 | $88.32 | $88.93 | $86.80 | $86.80 | $86.22 | 58,458 |
2022-03-10 | $87.50 | $87.94 | $86.70 | $87.77 | $87.18 | 56,555 |
2022-03-09 | $88.63 | $89.89 | $88.03 | $89.19 | $88.59 | 56,068 |
2022-03-08 | $84.18 | $87.89 | $84.18 | $86.03 | $85.45 | 91,624 |
2022-03-07 | $85.82 | $86.21 | $83.40 | $83.69 | $83.13 | 58,276 |
2022-03-04 | $87.40 | $87.40 | $85.00 | $85.85 | $85.28 | 66,847 |
2022-03-03 | $90.10 | $90.13 | $88.36 | $88.74 | $88.15 | 32,298 |
2022-03-02 | $89.03 | $90.12 | $88.80 | $89.92 | $89.32 | 52,841 |
2022-03-01 | $90.54 | $91.12 | $88.20 | $88.93 | $88.33 | 46,808 |
2022-02-28 | $90.17 | $91.54 | $89.66 | $90.57 | $89.96 | 36,477 |
2022-02-25 | $88.75 | $90.68 | $88.75 | $90.50 | $89.89 | 30,317 |
2022-02-24 | $83.76 | $88.17 | $83.00 | $87.96 | $87.37 | 129,262 |
2022-02-23 | $89.10 | $89.10 | $86.26 | $86.40 | $85.82 | 129,286 |
2022-02-22 | $89.06 | $89.47 | $87.47 | $88.13 | $87.54 | 140,612 |
2022-02-18 | $90.55 | $91.13 | $89.66 | $89.97 | $89.37 | 72,643 |
2022-02-17 | $92.06 | $92.32 | $90.59 | $90.73 | $90.12 | 33,981 |
2022-02-16 | $91.86 | $92.87 | $91.40 | $92.62 | $92.00 | 34,854 |
2022-02-15 | $90.55 | $91.78 | $90.51 | $91.73 | $91.12 | 30,914 |
2022-02-14 | $88.91 | $89.18 | $87.97 | $88.84 | $88.25 | 36,613 |
2022-02-11 | $91.89 | $91.89 | $88.75 | $89.07 | $88.47 | 100,862 |
2022-02-10 | $91.77 | $93.90 | $91.56 | $91.71 | $91.10 | 53,157 |
2022-02-09 | $92.60 | $93.49 | $92.60 | $93.48 | $92.85 | 68,869 |
2022-02-08 | $89.63 | $90.84 | $89.49 | $90.66 | $90.05 | 185,382 |
2022-02-07 | $90.14 | $90.67 | $89.87 | $89.87 | $89.27 | 43,175 |
2022-02-04 | $90.39 | $91.10 | $89.60 | $90.43 | $89.82 | 61,273 |
2022-02-03 | $92.15 | $92.47 | $90.76 | $90.81 | $90.20 | 80,688 |
2022-02-02 | $93.44 | $94.12 | $93.13 | $93.70 | $93.07 | 54,729 |
2022-02-01 | $93.20 | $93.29 | $91.97 | $93.21 | $92.59 | 51,692 |
2022-01-31 | $89.95 | $92.50 | $89.77 | $92.37 | $91.75 | 54,130 |
2022-01-28 | $89.01 | $89.65 | $87.72 | $89.65 | $89.05 | 62,329 |
2022-01-27 | $91.13 | $91.70 | $89.20 | $89.54 | $88.94 | 140,538 |
2022-01-26 | $92.45 | $93.27 | $90.24 | $91.15 | $90.54 | 70,821 |
2022-01-25 | $91.55 | $92.36 | $89.96 | $91.20 | $90.59 | 73,683 |
2022-01-24 | $91.36 | $93.20 | $89.20 | $93.02 | $92.40 | 127,268 |
2022-01-21 | $94.63 | $95.00 | $93.20 | $93.36 | $92.74 | 118,750 |
2022-01-20 | $96.52 | $97.22 | $94.62 | $94.80 | $94.17 | 78,904 |
2022-01-19 | $96.98 | $97.40 | $95.36 | $95.48 | $94.84 | 70,172 |
2022-01-18 | $97.15 | $97.28 | $96.50 | $96.65 | $96.00 | 87,481 |
2022-01-14 | $99.08 | $99.22 | $97.79 | $98.81 | $98.15 | 51,894 |
2022-01-13 | $101.78 | $101.78 | $99.85 | $99.85 | $99.18 | 41,049 |
2022-01-12 | $100.67 | $101.27 | $100.35 | $101.18 | $100.50 | 84,816 |
2022-01-11 | $99.06 | $99.74 | $98.23 | $99.63 | $98.97 | 68,958 |
2022-01-10 | $98.44 | $98.89 | $97.08 | $98.86 | $98.20 | 53,832 |
2022-01-07 | $100.77 | $101.17 | $99.87 | $99.99 | $99.32 | 45,305 |
2022-01-06 | $100.97 | $101.43 | $100.28 | $101.02 | $100.34 | 95,980 |
2022-01-05 | $103.70 | $103.70 | $101.07 | $101.12 | $100.44 | 100,961 |
2022-01-04 | $103.25 | $103.74 | $103.02 | $103.52 | $102.83 | 56,332 |
2022-01-03 | $103.62 | $103.67 | $102.49 | $102.89 | $102.20 | 107,473 |
2021-12-31 | $102.58 | $103.22 | $102.58 | $102.67 | $101.98 | 25,251 |
2021-12-30 | $103.05 | $103.08 | $102.45 | $102.58 | $101.89 | 45,621 |
2021-12-29 | $102.73 | $103.03 | $102.31 | $103.03 | $102.34 | 83,063 |
2021-12-28 | $102.88 | $102.88 | $102.26 | $102.33 | $101.65 | 44,385 |
2021-12-27 | $101.82 | $102.55 | $101.54 | $102.55 | $101.86 | 41,928 |
2021-12-23 | $100.90 | $101.69 | $100.90 | $101.43 | $100.75 | 47,679 |
2021-12-22 | $99.45 | $100.62 | $99.45 | $100.60 | $99.89 | 85,518 |
2021-12-21 | $98.65 | $99.85 | $98.21 | $99.84 | $99.13 | 124,839 |
2021-12-20 | $98.00 | $98.20 | $97.00 | $97.92 | $97.22 | 58,110 |
2021-12-17 | $100.23 | $100.63 | $99.19 | $99.20 | $98.50 | 46,379 |
2021-12-16 | $102.73 | $102.86 | $100.50 | $100.94 | $100.23 | 47,079 |
2021-12-15 | $100.22 | $101.90 | $99.46 | $101.90 | $101.18 | 39,562 |
2021-12-14 | $100.81 | $100.91 | $99.14 | $99.84 | $99.13 | 57,823 |
2021-12-13 | $102.81 | $102.81 | $101.39 | $101.46 | $100.74 | 60,131 |
2021-12-10 | $103.22 | $103.40 | $102.30 | $102.89 | $102.16 | 36,792 |
2021-12-09 | $103.61 | $103.66 | $102.08 | $102.29 | $101.57 | 41,334 |
2021-12-08 | $103.81 | $103.92 | $103.32 | $103.79 | $103.06 | 84,234 |
2021-12-07 | $102.63 | $103.75 | $102.63 | $103.44 | $102.71 | 55,641 |
2021-12-06 | $101.07 | $101.63 | $100.08 | $101.15 | $100.44 | 61,695 |
2021-12-03 | $102.13 | $102.21 | $99.48 | $100.09 | $99.38 | 67,191 |
2021-12-02 | $100.36 | $101.99 | $100.36 | $101.77 | $101.05 | 140,450 |
2021-12-01 | $102.68 | $103.24 | $99.86 | $99.89 | $99.18 | 80,751 |
2021-11-30 | $102.96 | $102.96 | $100.46 | $101.11 | $100.40 | 110,137 |
2021-11-29 | $102.44 | $103.24 | $101.85 | $102.86 | $102.13 | 56,457 |
2021-11-26 | $102.36 | $102.58 | $101.01 | $101.72 | $101.00 | 82,662 |
2021-11-24 | $103.29 | $103.90 | $102.41 | $103.77 | $103.04 | 57,975 |
2021-11-23 | $105.18 | $105.58 | $103.49 | $104.21 | $103.47 | 76,816 |
2021-11-22 | $106.18 | $107.16 | $105.00 | $105.09 | $104.35 | 158,306 |
2021-11-19 | $105.34 | $106.10 | $105.06 | $105.89 | $105.14 | 73,270 |
2021-11-18 | $105.66 | $105.66 | $104.63 | $105.37 | $104.63 | 88,361 |
2021-11-17 | $105.17 | $105.36 | $104.84 | $105.06 | $104.32 | 50,081 |
2021-11-16 | $104.25 | $104.94 | $103.98 | $104.66 | $103.92 | 55,498 |
2021-11-15 | $104.72 | $104.82 | $103.90 | $104.23 | $103.49 | 94,339 |
2021-11-12 | $104.07 | $104.44 | $103.59 | $104.41 | $103.67 | 60,531 |
2021-11-11 | $103.82 | $104.15 | $103.37 | $103.77 | $103.04 | 87,431 |
2021-11-10 | $103.71 | $104.18 | $102.68 | $103.13 | $102.40 | 89,752 |
2021-11-09 | $105.09 | $105.44 | $103.81 | $104.24 | $103.50 | 133,438 |
2021-11-08 | $105.12 | $105.12 | $104.41 | $104.68 | $103.94 | 549,908 |
2021-11-05 | $104.35 | $104.60 | $103.84 | $104.42 | $103.68 | 60,122 |
2021-11-04 | $104.06 | $104.60 | $103.72 | $104.45 | $103.71 | 80,998 |
2021-11-03 | $103.34 | $103.95 | $102.68 | $103.81 | $103.08 | 50,789 |
2021-11-02 | $103.05 | $103.58 | $102.79 | $103.50 | $102.77 | 61,869 |
2021-11-01 | $102.39 | $103.04 | $102.09 | $103.00 | $102.27 | 56,268 |
2021-10-29 | $101.26 | $101.92 | $101.11 | $101.87 | $101.15 | 50,984 |
2021-10-28 | $100.16 | $101.90 | $100.16 | $101.88 | $101.16 | 66,042 |
2021-10-27 | $100.00 | $100.79 | $99.65 | $99.71 | $99.01 | 74,550 |
2021-10-26 | $99.44 | $99.49 | $98.48 | $98.65 | $97.95 | 97,747 |
2021-10-25 | $98.08 | $98.67 | $97.68 | $98.52 | $97.82 | 84,038 |
2021-10-22 | $98.18 | $98.47 | $97.57 | $98.01 | $97.32 | 27,086 |
2021-10-21 | $97.61 | $97.80 | $97.23 | $97.71 | $97.02 | 50,049 |
2021-10-20 | $98.28 | $98.51 | $97.89 | $98.46 | $97.76 | 35,603 |
2021-10-19 | $97.81 | $98.46 | $97.67 | $97.96 | $97.27 | 82,570 |
2021-10-18 | $96.51 | $97.38 | $96.33 | $97.38 | $96.69 | 38,669 |
2021-10-15 | $96.83 | $97.46 | $96.83 | $97.08 | $96.39 | 45,994 |
2021-10-14 | $95.92 | $96.78 | $95.89 | $96.78 | $96.10 | 47,245 |
2021-10-13 | $94.55 | $95.25 | $94.11 | $95.16 | $94.49 | 66,331 |
2021-10-12 | $93.39 | $94.27 | $93.37 | $93.80 | $93.14 | 63,379 |
2021-10-11 | $93.27 | $94.14 | $92.87 | $92.87 | $92.21 | 30,590 |
2021-10-08 | $94.18 | $94.20 | $93.41 | $93.51 | $92.85 | 37,607 |
2021-10-07 | $93.27 | $94.38 | $93.23 | $93.97 | $93.31 | 41,505 |
2021-10-06 | $91.51 | $92.67 | $91.21 | $92.58 | $91.93 | 58,799 |
2021-10-05 | $92.43 | $93.41 | $92.12 | $93.04 | $92.38 | 36,331 |
2021-10-04 | $93.46 | $93.57 | $91.91 | $92.42 | $91.77 | 43,759 |
2021-10-01 | $93.08 | $93.92 | $92.31 | $93.73 | $93.07 | 63,793 |
2021-09-30 | $93.90 | $94.19 | $92.59 | $92.61 | $91.96 | 100,218 |
2021-09-29 | $94.58 | $94.58 | $93.63 | $93.70 | $93.04 | 57,773 |
2021-09-28 | $95.14 | $95.14 | $93.95 | $94.39 | $93.72 | 48,183 |
2021-09-27 | $96.10 | $96.57 | $95.70 | $96.20 | $95.52 | 39,143 |
2021-09-24 | $96.52 | $96.67 | $96.25 | $96.26 | $95.58 | 27,433 |
2021-09-23 | $96.65 | $97.86 | $96.65 | $97.55 | $96.86 | 65,500 |
2021-09-22 | $95.54 | $96.89 | $95.54 | $96.27 | $95.37 | 36,226 |
2021-09-21 | $95.77 | $95.79 | $94.71 | $95.05 | $94.16 | 86,377 |
2021-09-20 | $95.23 | $95.28 | $93.69 | $94.59 | $93.71 | 82,317 |
2021-09-17 | $97.65 | $97.65 | $96.55 | $96.85 | $95.95 | 58,292 |
2021-09-16 | $98.34 | $98.34 | $97.63 | $97.93 | $97.02 | 43,894 |
2021-09-15 | $97.68 | $98.55 | $97.26 | $98.55 | $97.63 | 43,348 |
2021-09-14 | $98.51 | $98.51 | $97.61 | $97.88 | $96.97 | 32,094 |
2021-09-13 | $98.51 | $98.51 | $97.39 | $98.05 | $97.13 | 38,590 |
2021-09-10 | $98.54 | $98.90 | $97.56 | $97.57 | $96.66 | 37,991 |
2021-09-09 | $98.01 | $98.73 | $97.96 | $98.24 | $97.32 | 36,647 |
2021-09-08 | $98.53 | $98.64 | $97.66 | $98.14 | $97.22 | 73,941 |
2021-09-07 | $99.64 | $99.64 | $98.88 | $98.93 | $98.01 | 45,783 |
2021-09-03 | $100.04 | $100.06 | $99.66 | $99.82 | $98.89 | 42,665 |
2021-09-02 | $100.04 | $100.29 | $99.78 | $100.03 | $99.10 | 56,035 |
2021-09-01 | $99.65 | $99.68 | $99.27 | $99.42 | $98.49 | 48,624 |
2021-08-31 | $99.77 | $99.77 | $98.91 | $99.00 | $98.08 | 62,309 |
2021-08-30 | $99.64 | $99.80 | $99.37 | $99.54 | $98.61 | 69,487 |
2021-08-27 | $98.63 | $99.60 | $98.55 | $99.20 | $98.27 | 70,445 |
2021-08-26 | $98.98 | $99.02 | $98.38 | $98.40 | $97.48 | 121,638 |
2021-08-25 | $98.87 | $99.46 | $98.77 | $99.17 | $98.24 | 77,727 |
2021-08-24 | $98.86 | $99.32 | $98.83 | $99.26 | $98.33 | 81,158 |
2021-08-23 | $97.99 | $99.01 | $97.99 | $98.99 | $98.07 | 71,061 |
2021-08-20 | $96.86 | $97.59 | $96.78 | $97.51 | $96.60 | 30,488 |
2021-08-19 | $96.76 | $97.44 | $96.56 | $97.18 | $96.27 | 33,085 |
2021-08-18 | $97.61 | $98.31 | $97.32 | $97.35 | $96.44 | 228,617 |
2021-08-17 | $98.42 | $98.42 | $96.56 | $97.61 | $96.70 | 139,693 |
2021-08-16 | $99.21 | $99.21 | $98.51 | $99.01 | $98.09 | 59,033 |
2021-08-13 | $99.79 | $99.79 | $99.29 | $99.36 | $98.43 | 49,597 |
2021-08-12 | $99.43 | $99.60 | $99.01 | $99.55 | $98.62 | 101,838 |
2021-08-11 | $99.71 | $99.71 | $98.87 | $99.49 | $98.56 | 58,767 |
2021-08-10 | $98.46 | $99.09 | $98.45 | $98.98 | $98.06 | 80,929 |
2021-08-09 | $98.01 | $98.22 | $97.54 | $97.95 | $97.04 | 44,234 |
2021-08-06 | $97.60 | $97.94 | $97.60 | $97.78 | $96.87 | 64,893 |
2021-08-05 | $98.61 | $98.65 | $97.66 | $97.81 | $96.90 | 53,837 |
2021-08-04 | $98.69 | $98.69 | $97.62 | $97.99 | $97.07 | 110,329 |
2021-08-03 | $97.52 | $98.31 | $97.48 | $98.26 | $97.34 | 48,016 |
2021-08-02 | $96.93 | $97.24 | $96.12 | $96.12 | $95.22 | 34,701 |
2021-07-30 | $95.90 | $96.51 | $95.76 | $96.47 | $95.57 | 24,558 |
2021-07-29 | $95.81 | $96.66 | $95.81 | $96.59 | $95.69 | 69,650 |
2021-07-28 | $94.41 | $95.63 | $94.13 | $95.39 | $94.50 | 22,561 |
2021-07-27 | $94.58 | $94.58 | $93.55 | $94.30 | $93.42 | 33,703 |
2021-07-26 | $94.52 | $94.67 | $94.22 | $94.64 | $93.76 | 36,364 |
2021-07-23 | $94.52 | $94.64 | $94.23 | $94.58 | $93.70 | 25,275 |
2021-07-22 | $94.06 | $94.11 | $93.18 | $93.63 | $92.76 | 24,249 |
2021-07-21 | $92.17 | $93.60 | $92.11 | $93.52 | $92.65 | 34,637 |
2021-07-20 | $90.19 | $92.13 | $90.03 | $91.92 | $91.06 | 20,961 |
2021-07-19 | $89.87 | $90.04 | $88.95 | $90.04 | $89.20 | 58,370 |
2021-07-16 | $92.58 | $92.77 | $91.20 | $91.26 | $90.41 | 17,788 |
2021-07-15 | $92.84 | $93.05 | $91.79 | $92.43 | $91.57 | 30,525 |
2021-07-14 | $94.18 | $94.22 | $93.07 | $93.18 | $92.31 | 29,386 |
2021-07-13 | $94.51 | $94.52 | $93.91 | $94.00 | $93.12 | 42,900 |
2021-07-12 | $93.98 | $94.69 | $93.98 | $94.67 | $93.79 | 17,278 |
2021-07-09 | $92.82 | $94.09 | $92.80 | $93.90 | $93.02 | 27,324 |
2021-07-08 | $91.70 | $92.39 | $91.15 | $92.10 | $91.24 | 42,605 |
2021-07-07 | $93.59 | $93.74 | $92.83 | $93.14 | $92.27 | 37,521 |
2021-07-06 | $93.77 | $93.77 | $92.43 | $93.12 | $92.25 | 25,300 |
2021-07-02 | $93.38 | $93.46 | $93.10 | $93.39 | $92.52 | 10,118 |
2021-07-01 | $92.84 | $93.13 | $92.72 | $93.12 | $92.25 | 19,132 |
2021-06-30 | $92.60 | $92.64 | $92.35 | $92.61 | $91.75 | 30,268 |
2021-06-29 | $92.97 | $93.31 | $92.84 | $93.04 | $92.17 | 30,728 |
2021-06-28 | $92.50 | $92.97 | $92.42 | $92.97 | $92.10 | 33,488 |
2021-06-25 | $92.24 | $92.66 | $92.24 | $92.39 | $91.53 | 19,067 |
2021-06-24 | $91.55 | $92.12 | $91.41 | $92.03 | $91.17 | 31,898 |
2021-06-23 | $90.97 | $91.57 | $90.97 | $91.08 | $89.90 | 50,854 |
2021-06-22 | $90.57 | $91.31 | $90.38 | $91.09 | $89.91 | 14,986 |
2021-06-21 | $89.85 | $90.90 | $89.75 | $90.90 | $89.72 | 54,512 |
2021-06-18 | $89.89 | $90.01 | $89.30 | $89.32 | $88.16 | 26,218 |
2021-06-17 | $90.88 | $91.11 | $89.93 | $90.56 | $89.38 | 230,410 |
2021-06-16 | $92.24 | $92.48 | $91.19 | $91.50 | $90.31 | 30,632 |
2021-06-15 | $91.94 | $92.14 | $91.78 | $92.06 | $90.87 | 16,778 |
2021-06-14 | $91.92 | $91.92 | $91.50 | $91.78 | $90.59 | 16,344 |
2021-06-11 | $91.52 | $91.78 | $91.30 | $91.72 | $90.53 | 27,207 |
2021-06-10 | $91.50 | $91.82 | $91.18 | $91.49 | $90.31 | 37,303 |
2021-06-09 | $92.25 | $92.25 | $91.52 | $91.54 | $90.35 | 23,346 |
2021-06-08 | $91.90 | $92.03 | $91.39 | $92.02 | $90.83 | 34,476 |
2021-06-07 | $91.82 | $91.84 | $91.12 | $91.44 | $90.25 | 35,916 |
2021-06-04 | $91.14 | $91.65 | $91.14 | $91.64 | $90.45 | 27,234 |
2021-06-03 | $90.61 | $90.88 | $90.00 | $90.55 | $89.37 | 28,969 |
2021-06-02 | $91.31 | $91.34 | $90.21 | $91.07 | $89.89 | 33,544 |
2021-06-01 | $91.18 | $91.66 | $91.09 | $91.20 | $90.02 | 21,707 |
2021-05-28 | $90.70 | $90.92 | $90.53 | $90.70 | $89.52 | 29,175 |
2021-05-27 | $89.75 | $90.58 | $89.75 | $90.58 | $89.40 | 29,937 |
2021-05-26 | $89.40 | $89.75 | $89.31 | $89.72 | $88.56 | 20,882 |
2021-05-25 | $89.60 | $89.61 | $89.13 | $89.26 | $88.10 | 20,192 |
2021-05-24 | $89.23 | $89.49 | $89.10 | $89.34 | $88.18 | 17,976 |
2021-05-21 | $88.82 | $89.15 | $88.68 | $88.82 | $87.67 | 32,871 |
2021-05-20 | $87.32 | $88.50 | $87.32 | $88.50 | $87.35 | 22,174 |
2021-05-19 | $86.30 | $86.95 | $85.62 | $86.80 | $85.67 | 35,681 |
2021-05-18 | $88.22 | $88.24 | $87.44 | $87.46 | $86.32 | 15,180 |
2021-05-17 | $87.79 | $87.95 | $87.34 | $87.95 | $86.81 | 14,055 |
2021-05-14 | $87.19 | $88.45 | $87.17 | $88.35 | $87.20 | 21,824 |
2021-05-13 | $85.29 | $86.39 | $85.29 | $86.14 | $85.02 | 30,999 |
2021-05-12 | $86.17 | $86.69 | $84.83 | $84.93 | $83.83 | 64,615 |
2021-05-11 | $86.90 | $87.13 | $85.91 | $86.88 | $85.75 | 87,856 |
2021-05-10 | $89.24 | $89.24 | $88.12 | $88.28 | $87.13 | 30,977 |
2021-05-07 | $88.07 | $89.27 | $87.84 | $89.17 | $88.01 | 91,417 |
2021-05-06 | $87.55 | $87.92 | $87.07 | $87.92 | $86.78 | 58,192 |
2021-05-05 | $87.83 | $87.83 | $87.05 | $87.65 | $86.51 | 76,681 |
2021-05-04 | $87.62 | $87.62 | $86.29 | $86.87 | $85.74 | 66,012 |
2021-05-03 | $88.63 | $88.78 | $88.27 | $88.55 | $87.40 | 24,998 |
2021-04-30 | $88.34 | $88.55 | $87.63 | $87.89 | $86.75 | 38,865 |
2021-04-29 | $89.87 | $89.87 | $88.57 | $89.20 | $88.04 | 78,815 |
2021-04-28 | $89.97 | $89.98 | $89.50 | $89.67 | $88.51 | 69,209 |
2021-04-27 | $90.38 | $90.96 | $90.12 | $90.80 | $89.62 | 190,842 |
2021-04-26 | $90.13 | $90.46 | $90.12 | $90.36 | $89.19 | 47,838 |
2021-04-23 | $89.06 | $90.44 | $88.92 | $90.19 | $89.02 | 69,770 |
2021-04-22 | $89.14 | $89.72 | $88.47 | $88.81 | $87.66 | 37,512 |
2021-04-21 | $87.09 | $88.69 | $86.85 | $88.69 | $87.54 | 22,463 |
2021-04-20 | $88.43 | $88.50 | $86.92 | $87.59 | $86.45 | 46,552 |
2021-04-19 | $89.27 | $89.27 | $88.31 | $88.63 | $87.48 | 258,415 |
2021-04-16 | $89.09 | $89.64 | $89.09 | $89.55 | $88.39 | 93,692 |
2021-04-15 | $88.76 | $88.76 | $88.32 | $88.68 | $87.53 | 30,428 |
2021-04-14 | $88.25 | $88.77 | $87.96 | $88.09 | $86.95 | 65,536 |
2021-04-13 | $88.11 | $88.43 | $87.62 | $88.25 | $87.10 | 47,067 |
2021-04-12 | $87.79 | $87.99 | $87.44 | $87.99 | $86.85 | 37,256 |
2021-04-09 | $87.39 | $88.14 | $87.39 | $88.10 | $86.95 | 30,771 |
2021-04-08 | $87.53 | $87.66 | $87.00 | $87.50 | $86.36 | 56,690 |
2021-04-07 | $87.87 | $87.87 | $86.82 | $86.99 | $85.86 | 90,456 |
2021-04-06 | $87.32 | $88.18 | $87.32 | $87.94 | $86.80 | 57,616 |
2021-04-05 | $87.86 | $88.33 | $87.68 | $88.17 | $87.03 | 55,455 |
2021-04-01 | $86.98 | $87.24 | $86.89 | $87.09 | $85.96 | 42,493 |
2021-03-31 | $85.77 | $86.67 | $85.77 | $86.30 | $85.18 | 48,357 |
2021-03-30 | $84.35 | $85.46 | $84.30 | $85.45 | $84.34 | 34,307 |
2021-03-29 | $85.46 | $85.59 | $84.47 | $84.74 | $83.64 | 67,699 |
2021-03-26 | $84.40 | $85.59 | $84.40 | $85.59 | $84.48 | 51,975 |
2021-03-25 | $83.24 | $84.47 | $82.48 | $84.36 | $83.27 | 34,243 |
2021-03-24 | $84.10 | $84.88 | $83.50 | $83.63 | $82.50 | 56,711 |
2021-03-23 | $85.73 | $85.76 | $83.83 | $84.17 | $83.03 | 48,045 |
2021-03-22 | $85.48 | $86.45 | $85.27 | $86.01 | $84.84 | 25,190 |
2021-03-19 | $85.56 | $85.80 | $83.77 | $85.66 | $84.50 | 32,963 |
2021-03-18 | $86.49 | $87.31 | $85.40 | $85.46 | $84.30 | 45,443 |
2021-03-17 | $86.20 | $87.28 | $85.81 | $87.27 | $86.08 | 35,957 |
2021-03-16 | $88.22 | $88.22 | $86.50 | $86.79 | $85.61 | 40,477 |
2021-03-15 | $87.41 | $88.15 | $86.70 | $88.15 | $86.95 | 47,823 |
2021-03-12 | $86.73 | $87.41 | $86.23 | $87.41 | $86.22 | 58,442 |
2021-03-11 | $86.35 | $87.50 | $86.35 | $87.37 | $86.19 | 42,170 |
2021-03-10 | $85.55 | $85.95 | $85.08 | $85.85 | $84.69 | 75,056 |
2021-03-09 | $84.57 | $85.17 | $84.17 | $84.69 | $83.54 | 35,830 |
2021-03-08 | $83.56 | $84.57 | $83.41 | $83.58 | $82.45 | 40,577 |
2021-03-05 | $83.66 | $83.66 | $80.47 | $83.49 | $82.36 | 100,125 |
2021-03-04 | $85.00 | $85.25 | $81.32 | $82.52 | $81.40 | 165,837 |
2021-03-03 | $85.92 | $86.48 | $85.21 | $85.21 | $84.05 | 69,943 |
2021-03-02 | $87.17 | $87.17 | $85.91 | $86.18 | $85.01 | 74,685 |
2021-03-01 | $85.82 | $87.20 | $85.50 | $87.09 | $85.91 | 41,147 |
2021-02-26 | $84.68 | $85.39 | $83.51 | $84.90 | $83.75 | 86,510 |
2021-02-25 | $86.70 | $86.90 | $84.21 | $84.60 | $83.45 | 56,195 |
2021-02-24 | $84.43 | $86.92 | $84.38 | $86.85 | $85.67 | 102,971 |
2021-02-23 | $84.45 | $85.03 | $82.35 | $84.77 | $83.62 | 78,862 |
2021-02-22 | $85.96 | $86.35 | $85.52 | $85.53 | $84.37 | 66,055 |
2021-02-19 | $85.76 | $86.89 | $85.76 | $86.51 | $85.34 | 35,143 |
2021-02-18 | $85.78 | $85.78 | $84.65 | $85.31 | $84.15 | 44,383 |
2021-02-17 | $86.47 | $86.65 | $85.43 | $86.60 | $85.43 | 55,678 |
2021-02-16 | $87.45 | $87.83 | $86.87 | $86.96 | $85.78 | 58,043 |
2021-02-12 | $86.31 | $87.26 | $86.01 | $87.24 | $86.06 | 46,479 |
2021-02-11 | $86.15 | $86.87 | $85.41 | $86.35 | $85.18 | 32,621 |
2021-02-10 | $86.33 | $86.46 | $85.00 | $85.46 | $84.30 | 80,951 |
2021-02-09 | $85.53 | $85.87 | $85.31 | $85.77 | $84.61 | 34,549 |
2021-02-08 | $85.46 | $85.94 | $85.06 | $85.94 | $84.77 | 48,872 |
2021-02-05 | $84.80 | $84.92 | $84.24 | $84.91 | $83.76 | 34,866 |
2021-02-04 | $84.95 | $85.02 | $84.36 | $84.53 | $83.38 | 66,088 |
2021-02-03 | $84.60 | $84.89 | $84.26 | $84.89 | $83.74 | 41,148 |
2021-02-02 | $83.79 | $84.58 | $83.55 | $84.56 | $83.41 | 43,986 |
2021-02-01 | $82.09 | $83.33 | $81.03 | $83.23 | $82.10 | 81,117 |
2021-01-29 | $82.45 | $82.49 | $80.52 | $81.22 | $80.12 | 43,503 |
2021-01-28 | $81.90 | $83.57 | $81.80 | $82.74 | $81.62 | 46,568 |
2021-01-27 | $82.97 | $82.97 | $81.11 | $81.63 | $80.52 | 52,036 |
2021-01-26 | $85.59 | $85.91 | $84.24 | $84.31 | $83.17 | 54,164 |
2021-01-25 | $86.10 | $86.32 | $84.26 | $85.25 | $84.09 | 40,973 |
2021-01-22 | $85.24 | $86.33 | $85.24 | $86.29 | $85.12 | 119,565 |
2021-01-21 | $86.14 | $86.48 | $85.65 | $86.41 | $85.24 | 43,367 |
2021-01-20 | $85.68 | $85.94 | $85.23 | $85.80 | $84.64 | 57,222 |
2021-01-19 | $85.28 | $85.33 | $84.83 | $85.11 | $83.96 | 50,209 |
2021-01-15 | $85.90 | $85.90 | $83.76 | $84.20 | $83.06 | 58,155 |
2021-01-14 | $86.37 | $87.29 | $86.37 | $86.81 | $85.63 | 45,151 |
2021-01-13 | $87.18 | $87.18 | $86.23 | $86.41 | $85.24 | 55,878 |
2021-01-12 | $87.06 | $87.30 | $86.35 | $87.16 | $85.98 | 25,693 |
2021-01-11 | $86.04 | $86.83 | $85.28 | $86.49 | $85.32 | 56,576 |
2021-01-08 | $87.84 | $87.96 | $86.22 | $87.20 | $86.02 | 36,616 |
2021-01-07 | $86.00 | $87.43 | $86.00 | $87.28 | $86.10 | 69,599 |
2021-01-06 | $82.83 | $86.02 | $82.83 | $85.36 | $84.20 | 65,943 |
2021-01-05 | $80.51 | $82.15 | $80.39 | $81.95 | $80.84 | 35,790 |
2021-01-04 | $81.87 | $81.97 | $80.14 | $80.63 | $79.54 | 40,877 |
2020-12-31 | $80.88 | $81.00 | $80.31 | $81.00 | $79.90 | 12,219 |
2020-12-30 | $80.10 | $80.95 | $80.10 | $80.80 | $79.70 | 13,210 |
2020-12-29 | $80.78 | $80.78 | $79.47 | $79.79 | $78.71 | 18,673 |
2020-12-28 | $81.00 | $81.11 | $80.29 | $80.29 | $79.20 | 21,399 |
2020-12-24 | $79.93 | $80.02 | $79.57 | $80.02 | $78.93 | 17,153 |
2020-12-23 | $79.57 | $80.21 | $79.57 | $80.04 | $78.81 | 24,257 |
2020-12-22 | $78.93 | $79.36 | $78.82 | $79.10 | $77.89 | 32,252 |
2020-12-21 | $77.61 | $78.90 | $77.35 | $78.69 | $77.48 | 21,429 |
2020-12-18 | $79.07 | $79.29 | $78.56 | $78.89 | $77.68 | 17,443 |
2020-12-17 | $78.97 | $79.35 | $78.50 | $78.84 | $77.63 | 18,923 |
2020-12-16 | $78.74 | $78.74 | $77.73 | $78.34 | $77.14 | 18,976 |
2020-12-15 | $77.57 | $78.56 | $77.57 | $78.56 | $77.35 | 19,553 |
2020-12-14 | $77.36 | $77.51 | $77.02 | $77.12 | $75.94 | 16,433 |
2020-12-11 | $76.44 | $77.35 | $76.28 | $76.88 | $75.70 | 24,164 |
2020-12-10 | $76.28 | $76.76 | $76.00 | $76.76 | $75.58 | 12,000 |
2020-12-09 | $77.55 | $77.55 | $76.06 | $76.52 | $75.34 | 20,746 |
2020-12-08 | $76.14 | $77.14 | $76.14 | $77.01 | $75.82 | 17,380 |
2020-12-07 | $76.31 | $76.52 | $76.20 | $76.37 | $75.19 | 42,266 |
2020-12-04 | $75.54 | $76.55 | $75.54 | $76.32 | $75.15 | 25,009 |
2020-12-03 | $75.71 | $75.82 | $75.32 | $75.35 | $74.19 | 10,100 |
2020-12-02 | $75.45 | $75.66 | $74.99 | $75.55 | $74.39 | 11,904 |
2020-12-01 | $76.05 | $76.44 | $75.89 | $76.05 | $74.88 | 17,274 |
2020-11-30 | $76.53 | $76.60 | $75.24 | $75.45 | $74.29 | 51,800 |
2020-11-27 | $76.21 | $76.81 | $76.16 | $76.52 | $75.34 | 17,121 |
2020-11-25 | $76.17 | $76.17 | $75.32 | $75.99 | $74.82 | 37,872 |
2020-11-24 | $75.11 | $76.19 | $74.81 | $76.05 | $74.88 | 38,083 |
2020-11-23 | $73.75 | $74.65 | $73.75 | $74.51 | $73.37 | 27,471 |
2020-11-20 | $73.35 | $73.53 | $73.28 | $73.37 | $72.24 | 19,444 |
2020-11-19 | $72.72 | $73.33 | $72.50 | $73.30 | $72.17 | 26,377 |
2020-11-18 | $72.72 | $73.37 | $72.69 | $72.75 | $71.63 | 39,073 |
2020-11-17 | $72.38 | $72.85 | $71.78 | $72.56 | $71.45 | 34,153 |
2020-11-16 | $71.87 | $72.54 | $71.84 | $72.44 | $71.33 | 16,941 |
2020-11-13 | $70.70 | $71.31 | $70.70 | $71.25 | $70.16 | 25,590 |
2020-11-12 | $71.48 | $71.48 | $69.87 | $70.31 | $69.23 | 25,584 |
2020-11-11 | $71.10 | $71.19 | $70.67 | $71.11 | $70.01 | 20,436 |
2020-11-10 | $70.20 | $70.81 | $70.20 | $70.48 | $69.40 | 20,958 |
2020-11-09 | $73.38 | $73.45 | $70.70 | $70.70 | $69.61 | 18,282 |
2020-11-06 | $68.97 | $69.28 | $68.85 | $69.19 | $68.13 | 12,737 |
2020-11-05 | $67.12 | $68.96 | $67.12 | $68.88 | $67.82 | 27,083 |
2020-11-04 | $66.56 | $66.66 | $65.00 | $66.00 | $64.99 | 16,293 |
2020-11-03 | $66.30 | $67.20 | $66.12 | $66.93 | $65.90 | 44,235 |
2020-11-02 | $65.01 | $65.89 | $65.00 | $65.89 | $64.88 | 9,260 |
2020-10-30 | $64.31 | $64.98 | $63.40 | $63.99 | $63.00 | 9,177 |
2020-10-29 | $64.00 | $64.85 | $63.67 | $64.71 | $63.72 | 7,136 |
2020-10-28 | $64.04 | $64.46 | $63.82 | $63.82 | $62.84 | 24,738 |
2020-10-27 | $66.39 | $66.39 | $65.29 | $65.47 | $64.47 | 12,918 |
2020-10-26 | $67.50 | $67.50 | $65.70 | $66.44 | $65.42 | 17,328 |
2020-10-23 | $68.18 | $68.22 | $67.81 | $68.11 | $67.06 | 13,005 |
2020-10-22 | $67.49 | $67.89 | $66.83 | $67.82 | $66.78 | 16,322 |
2020-10-21 | $68.26 | $68.57 | $67.29 | $67.29 | $66.26 | 8,459 |
2020-10-20 | $68.55 | $68.97 | $68.40 | $68.47 | $67.42 | 11,394 |
2020-10-19 | $68.88 | $68.95 | $67.99 | $67.99 | $66.95 | 11,250 |
2020-10-16 | $68.76 | $68.77 | $68.27 | $68.47 | $67.42 | 12,419 |
2020-10-15 | $67.08 | $68.07 | $67.08 | $68.07 | $67.02 | 11,729 |
2020-10-14 | $68.10 | $68.52 | $68.05 | $68.24 | $67.19 | 14,945 |
2020-10-13 | $68.31 | $68.31 | $67.76 | $67.89 | $66.85 | 38,808 |
2020-10-12 | $68.39 | $68.44 | $68.00 | $68.36 | $67.31 | 15,640 |
2020-10-09 | $67.76 | $68.22 | $67.64 | $67.86 | $66.81 | 16,710 |
2020-10-08 | $67.56 | $67.56 | $67.04 | $67.33 | $66.30 | 6,743 |
2020-10-07 | $65.50 | $67.02 | $65.50 | $67.02 | $65.99 | 13,865 |
2020-10-06 | $65.96 | $66.26 | $65.03 | $65.08 | $64.08 | 6,223 |
2020-10-05 | $64.59 | $65.80 | $64.59 | $65.80 | $64.79 | 7,183 |
2020-10-02 | $63.21 | $64.33 | $63.21 | $64.03 | $63.05 | 13,707 |
2020-10-01 | $63.53 | $64.03 | $63.39 | $63.87 | $62.89 | 2,756 |
2020-09-30 | $63.00 | $63.64 | $62.85 | $63.07 | $62.10 | 3,330 |
2020-09-29 | $62.98 | $63.18 | $62.77 | $62.96 | $61.99 | 7,660 |
2020-09-28 | $61.69 | $62.62 | $61.69 | $62.53 | $61.57 | 15,409 |
2020-09-25 | $59.84 | $60.96 | $59.80 | $60.81 | $59.88 | 3,836 |
2020-09-24 | $59.97 | $60.67 | $59.61 | $60.18 | $59.26 | 4,284 |
2020-09-23 | $61.23 | $61.23 | $59.97 | $59.97 | $58.86 | 4,056 |
2020-09-22 | $60.63 | $60.81 | $60.27 | $60.81 | $59.68 | 3,928 |
2020-09-21 | $61.65 | $61.65 | $59.96 | $60.81 | $59.68 | 8,049 |
2020-09-18 | $62.75 | $62.75 | $62.10 | $62.40 | $61.24 | 4,098 |
2020-09-17 | $62.50 | $62.66 | $62.04 | $62.27 | $61.11 | 30,402 |
2020-09-16 | $63.31 | $63.77 | $63.03 | $63.03 | $61.86 | 12,340 |
2020-09-15 | $63.31 | $63.31 | $63.08 | $63.14 | $61.96 | 42,396 |
2020-09-14 | $62.13 | $62.77 | $62.13 | $62.75 | $61.58 | 28,772 |
2020-09-11 | $61.75 | $61.75 | $60.88 | $60.88 | $59.75 | 1,909 |
2020-09-10 | $62.49 | $62.49 | $61.06 | $61.06 | $59.92 | 3,506 |
2020-09-09 | $61.66 | $62.13 | $61.66 | $61.90 | $60.75 | 3,800 |
2020-09-08 | $61.31 | $61.34 | $60.73 | $60.84 | $59.71 | 13,605 |
2020-09-04 | $62.51 | $62.75 | $61.06 | $62.39 | $61.23 | 12,972 |
2020-09-03 | $65.38 | $65.38 | $62.59 | $62.59 | $61.42 | 2,131 |
2020-09-02 | $65.21 | $65.43 | $64.69 | $65.43 | $64.21 | 2,038 |
2020-09-01 | $64.13 | $64.81 | $64.13 | $64.63 | $63.43 | 2,711 |
2020-08-31 | $64.56 | $64.74 | $64.56 | $64.74 | $63.53 | 13,760 |
2020-08-28 | $64.47 | $64.47 | $64.36 | $64.39 | $63.19 | 6,540 |
2020-08-27 | $63.95 | $64.02 | $63.48 | $63.78 | $62.59 | 2,408 |
2020-08-26 | $63.74 | $64.05 | $63.67 | $63.94 | $62.75 | 3,300 |
2020-08-25 | $63.92 | $63.92 | $63.25 | $63.77 | $62.58 | 2,103 |
2020-08-24 | $63.50 | $63.58 | $63.41 | $63.53 | $62.34 | 1,351 |
2020-08-21 | $62.68 | $62.78 | $62.67 | $62.77 | $61.61 | 2,820 |
2020-08-20 | $63.01 | $63.06 | $62.94 | $63.00 | $61.83 | 5,418 |
2020-08-19 | $63.80 | $64.19 | $63.34 | $63.38 | $62.20 | 10,808 |
2020-08-18 | $64.29 | $64.29 | $63.67 | $63.69 | $62.51 | 13,945 |
2020-08-17 | $63.63 | $64.00 | $63.63 | $63.87 | $62.68 | 2,883 |
2020-08-14 | $63.65 | $63.65 | $63.22 | $63.22 | $62.04 | 2,005 |
2020-08-13 | $63.38 | $64.19 | $63.38 | $63.69 | $62.50 | 8,701 |
2020-08-12 | $63.24 | $63.60 | $62.80 | $63.40 | $62.22 | 14,873 |
2020-08-11 | $62.66 | $62.86 | $61.81 | $61.81 | $60.66 | 2,842 |
2020-08-10 | $61.50 | $62.10 | $61.50 | $62.06 | $60.91 | 6,462 |
2020-08-07 | $60.92 | $61.61 | $60.92 | $61.61 | $60.47 | 2,948 |
2020-08-06 | $61.35 | $61.35 | $60.87 | $61.18 | $60.04 | 1,945 |
2020-08-05 | $60.77 | $61.52 | $60.77 | $61.38 | $60.24 | 2,074 |
2020-08-04 | $59.29 | $60.09 | $59.29 | $59.97 | $58.86 | 3,073 |
2020-08-03 | $58.89 | $59.09 | $58.82 | $59.09 | $57.99 | 118,431 |
2020-07-31 | $58.68 | $58.73 | $57.55 | $58.03 | $56.95 | 2,445 |
2020-07-30 | $58.75 | $58.92 | $58.39 | $58.92 | $57.82 | 1,139 |
2020-07-29 | $58.89 | $59.67 | $58.89 | $59.56 | $58.45 | 6,388 |
2020-07-28 | $59.19 | $59.19 | $58.54 | $58.54 | $57.45 | 789 |
2020-07-27 | $59.31 | $59.74 | $59.31 | $59.74 | $58.63 | 644 |
2020-07-24 | $59.74 | $59.74 | $58.50 | $58.54 | $57.45 | 4,159 |
2020-07-23 | $60.02 | $60.18 | $59.61 | $59.64 | $58.53 | 1,798 |
2020-07-22 | $59.78 | $59.78 | $59.62 | $59.78 | $58.67 | 2,213 |
2020-07-21 | $59.37 | $59.41 | $59.22 | $59.22 | $58.12 | 1,817 |
2020-07-20 | $58.90 | $59.51 | $58.90 | $59.48 | $58.37 | 1,113 |
2020-07-17 | $58.30 | $58.75 | $58.30 | $58.75 | $57.66 | 3,847 |
2020-07-16 | $57.93 | $58.17 | $57.87 | $57.99 | $56.91 | 2,375 |
2020-07-15 | $58.09 | $58.39 | $57.83 | $58.39 | $57.30 | 3,454 |
2020-07-14 | $55.77 | $57.06 | $55.76 | $57.06 | $56.00 | 7,930 |
2020-07-13 | $57.22 | $57.41 | $55.86 | $55.86 | $54.82 | 2,229 |
2020-07-10 | $55.89 | $56.46 | $55.89 | $56.46 | $55.41 | 2,114 |
2020-07-09 | $56.60 | $56.60 | $55.19 | $55.87 | $54.83 | 15,374 |
2020-07-08 | $56.12 | $56.60 | $56.12 | $56.60 | $55.55 | 2,248 |
2020-07-07 | $56.03 | $56.09 | $55.68 | $55.68 | $54.64 | 1,740 |
2020-07-06 | $56.44 | $56.46 | $56.23 | $56.46 | $55.41 | 5,706 |
2020-07-02 | $55.18 | $56.00 | $55.14 | $55.29 | $54.26 | 4,389 |
2020-07-01 | $54.53 | $54.75 | $54.53 | $54.60 | $53.58 | 4,218 |
2020-06-30 | $54.17 | $54.92 | $54.17 | $54.92 | $53.90 | 1,022 |
2020-06-29 | $53.51 | $54.22 | $53.51 | $54.22 | $53.21 | 3,609 |
2020-06-26 | $53.05 | $53.05 | $52.95 | $52.95 | $51.96 | 515 |
2020-06-25 | $53.69 | $54.27 | $53.34 | $54.10 | $53.09 | 2,085 |
2020-06-24 | $54.50 | $54.50 | $53.86 | $53.91 | $52.76 | 1,556 |
2020-06-23 | $55.95 | $55.95 | $55.42 | $55.42 | $54.24 | 3,828 |
2020-06-22 | $54.91 | $55.47 | $54.70 | $55.37 | $54.19 | 6,961 |
2020-06-19 | $55.89 | $55.89 | $55.03 | $55.03 | $53.86 | 1,038 |
2020-06-18 | $54.95 | $55.16 | $54.95 | $55.16 | $53.99 | 718 |
2020-06-17 | $55.78 | $55.78 | $54.66 | $54.66 | $53.50 | 768 |
2020-06-16 | $55.64 | $56.36 | $54.90 | $55.33 | $54.15 | 76,939 |
2020-06-15 | $53.33 | $54.58 | $53.33 | $54.03 | $52.88 | 3,672 |
2020-06-12 | $54.02 | $54.02 | $53.13 | $53.60 | $52.46 | 1,789 |
2020-06-11 | $54.70 | $54.70 | $52.45 | $52.45 | $51.34 | 6,704 |
2020-06-10 | $56.63 | $56.63 | $55.87 | $56.14 | $54.95 | 2,622 |
2020-06-09 | $56.69 | $57.06 | $56.31 | $56.34 | $55.14 | 42,240 |
2020-06-08 | $57.84 | $57.84 | $57.71 | $57.81 | $56.58 | 1,214 |
2020-06-05 | $56.71 | $58.03 | $56.71 | $57.50 | $56.28 | 71,403 |
2020-06-04 | $55.86 | $56.14 | $55.86 | $56.10 | $54.91 | 825 |
2020-06-03 | $55.61 | $56.28 | $55.61 | $56.10 | $54.91 | 4,528 |
2020-06-02 | $54.35 | $54.69 | $54.35 | $54.69 | $53.53 | 889 |
2020-06-01 | $53.52 | $53.95 | $53.49 | $53.95 | $52.80 | 1,394 |
2020-05-29 | $52.59 | $53.18 | $52.54 | $53.14 | $52.01 | 1,339 |
2020-05-28 | $53.46 | $53.65 | $52.53 | $52.65 | $51.53 | 7,462 |
2020-05-27 | $52.11 | $52.60 | $52.00 | $52.60 | $51.48 | 1,544 |
2020-05-26 | $51.82 | $52.40 | $51.82 | $52.03 | $50.92 | 2,693 |
2020-05-22 | $50.38 | $50.55 | $50.38 | $50.48 | $49.41 | 1,631 |
2020-05-21 | $50.93 | $50.93 | $50.25 | $50.36 | $49.29 | 3,120 |
2020-05-20 | $51.20 | $51.20 | $50.75 | $50.88 | $49.80 | 3,332 |
2020-05-19 | $50.40 | $50.88 | $49.98 | $49.98 | $48.92 | 5,233 |
2020-05-18 | $48.98 | $50.55 | $48.98 | $50.41 | $49.34 | 9,301 |
2020-05-15 | $47.33 | $47.52 | $47.33 | $47.44 | $46.43 | 877 |
2020-05-14 | $46.60 | $47.50 | $45.62 | $47.50 | $46.49 | 3,518 |
2020-05-13 | $48.68 | $48.68 | $47.21 | $47.41 | $46.40 | 1,019 |
2020-05-12 | $49.75 | $49.75 | $48.42 | $48.42 | $47.39 | 792 |
2020-05-11 | $49.01 | $49.60 | $49.00 | $49.43 | $48.38 | 4,275 |
2020-05-08 | $49.28 | $49.55 | $49.25 | $49.52 | $48.47 | 3,914 |
2020-05-07 | $47.85 | $48.20 | $47.64 | $47.88 | $46.86 | 11,535 |
2020-05-06 | $47.94 | $48.05 | $47.58 | $47.69 | $46.68 | 2,798 |
2020-05-05 | $48.02 | $48.24 | $47.68 | $47.68 | $46.67 | 1,487 |
2020-05-04 | $47.10 | $47.41 | $47.05 | $47.41 | $46.40 | 1,813 |
2020-05-01 | $47.32 | $47.42 | $47.31 | $47.39 | $46.38 | 1,248 |
2020-04-30 | $49.66 | $49.68 | $49.19 | $49.19 | $48.14 | 3,181 |
2020-04-29 | $50.02 | $50.49 | $50.02 | $50.39 | $49.32 | 1,434 |
2020-04-28 | $48.01 | $48.39 | $47.98 | $47.98 | $46.96 | 840 |
2020-04-27 | $46.33 | $46.86 | $46.33 | $46.86 | $45.86 | 869 |
2020-04-24 | $45.14 | $45.14 | $45.14 | $45.14 | $44.18 | 564 |
2020-04-23 | $45.54 | $45.86 | $45.06 | $45.06 | $44.10 | 1,261 |
2020-04-22 | $44.64 | $44.96 | $44.39 | $44.96 | $44.00 | 2,502 |
2020-04-21 | $44.23 | $44.66 | $43.62 | $43.70 | $42.77 | 2,445 |
2020-04-20 | $45.12 | $45.33 | $44.93 | $44.93 | $43.97 | 22,118 |
2020-04-17 | $45.76 | $45.97 | $45.60 | $45.97 | $44.99 | 1,171 |
2020-04-16 | $44.62 | $44.67 | $44.13 | $44.58 | $43.63 | 2,705 |
2020-04-15 | $45.19 | $45.23 | $44.34 | $44.45 | $43.51 | 2,636 |
2020-04-14 | $45.48 | $46.53 | $45.48 | $46.53 | $45.54 | 3,163 |
2020-04-13 | $45.34 | $45.34 | $44.48 | $44.81 | $43.86 | 2,694 |
2020-04-09 | $45.36 | $46.15 | $45.24 | $45.65 | $44.68 | 4,480 |
2020-04-08 | $44.48 | $44.78 | $44.48 | $44.72 | $43.77 | 3,239 |
2020-04-07 | $44.39 | $44.96 | $43.45 | $43.70 | $42.77 | 4,957 |
2020-04-06 | $41.55 | $43.22 | $41.55 | $43.22 | $42.30 | 5,618 |
2020-04-03 | $40.59 | $40.59 | $39.55 | $39.94 | $39.09 | 3,373 |
2020-04-02 | $40.49 | $41.42 | $40.42 | $41.18 | $40.30 | 4,143 |
2020-04-01 | $41.18 | $41.18 | $40.88 | $40.88 | $40.01 | 594 |
2020-03-31 | $43.00 | $43.08 | $42.50 | $42.85 | $41.94 | 2,767 |
2020-03-30 | $43.11 | $43.46 | $43.11 | $43.46 | $42.54 | 799 |
2020-03-27 | $42.85 | $43.85 | $42.60 | $43.85 | $42.92 | 6,751 |
2020-03-26 | $44.20 | $44.75 | $43.84 | $44.75 | $43.80 | 5,043 |
2020-03-25 | $41.12 | $43.08 | $41.12 | $42.55 | $41.59 | 2,027 |
2020-03-24 | $38.97 | $41.30 | $38.97 | $41.27 | $40.34 | 4,066 |
2020-03-23 | $36.82 | $37.56 | $36.26 | $37.19 | $36.35 | 3,865 |
2020-03-20 | $39.33 | $39.68 | $37.15 | $37.15 | $36.31 | 3,261 |
2020-03-19 | $36.55 | $38.38 | $36.55 | $38.33 | $37.46 | 2,972 |
2020-03-18 | $39.19 | $39.19 | $35.96 | $36.62 | $35.79 | 4,228 |
2020-03-17 | $39.91 | $41.15 | $38.58 | $40.20 | $39.29 | 29,288 |
2020-03-16 | $37.50 | $41.25 | $37.05 | $38.69 | $37.82 | 10,389 |
2020-03-13 | $43.05 | $43.93 | $41.30 | $43.93 | $42.94 | 6,788 |
2020-03-12 | $43.76 | $43.76 | $40.73 | $40.73 | $39.81 | 11,199 |
2020-03-11 | $48.99 | $48.99 | $46.47 | $46.82 | $45.76 | 4,063 |
2020-03-10 | $50.57 | $50.57 | $48.27 | $50.16 | $49.03 | 2,447 |
2020-03-09 | $51.13 | $51.13 | $48.61 | $48.64 | $47.54 | 10,992 |
2020-03-06 | $53.79 | $54.40 | $53.42 | $54.03 | $52.81 | 4,440 |
2020-03-05 | $55.53 | $56.23 | $55.37 | $55.66 | $54.40 | 4,840 |
2020-03-04 | $56.18 | $57.03 | $55.81 | $57.03 | $55.74 | 2,835 |
2020-03-03 | $56.78 | $56.88 | $54.72 | $55.05 | $53.81 | 8,451 |
2020-03-02 | $54.77 | $55.67 | $54.03 | $55.67 | $54.41 | 8,631 |
2020-02-28 | $52.84 | $54.60 | $52.46 | $54.41 | $53.18 | 6,324 |
2020-02-27 | $55.41 | $55.73 | $54.18 | $55.09 | $53.84 | 8,895 |
2020-02-26 | $56.69 | $57.38 | $56.26 | $56.42 | $55.14 | 3,357 |
2020-02-25 | $58.26 | $58.26 | $56.19 | $56.19 | $54.92 | 3,597 |
2020-02-24 | $58.33 | $58.79 | $58.05 | $58.54 | $57.22 | 2,618 |
2020-02-21 | $60.99 | $60.99 | $60.70 | $60.94 | $59.56 | 2,955 |
2020-02-20 | $61.44 | $61.62 | $61.38 | $61.61 | $60.22 | 3,752 |
2020-02-19 | $59.56 | $61.00 | $59.56 | $60.99 | $59.61 | 18,017 |
2020-02-18 | $58.54 | $58.54 | $58.27 | $58.30 | $56.98 | 3,234 |
2020-02-14 | $58.76 | $58.76 | $58.45 | $58.54 | $57.22 | 8,372 |
2020-02-13 | $58.27 | $58.60 | $58.25 | $58.53 | $57.21 | 2,698 |
2020-02-12 | $58.20 | $58.77 | $58.20 | $58.77 | $57.44 | 2,286 |
2020-02-11 | $57.33 | $57.93 | $57.33 | $57.88 | $56.57 | 1,951 |
2020-02-10 | $56.54 | $56.89 | $56.54 | $56.89 | $55.60 | 2,293 |
2020-02-07 | $56.75 | $56.75 | $56.26 | $56.31 | $55.04 | 1,867 |
2020-02-06 | $57.15 | $57.15 | $56.75 | $56.85 | $55.57 | 1,751 |
2020-02-05 | $56.95 | $57.00 | $56.60 | $56.85 | $55.57 | 2,561 |
2020-02-04 | $55.52 | $56.43 | $55.52 | $56.31 | $55.04 | 15,907 |
2020-02-03 | $54.38 | $54.88 | $54.38 | $54.71 | $53.47 | 1,596 |
2020-01-31 | $54.84 | $54.84 | $53.90 | $54.00 | $52.78 | 1,986 |
2020-01-30 | $54.75 | $55.54 | $54.75 | $55.54 | $54.29 | 2,120 |
2020-01-29 | $55.72 | $55.78 | $55.62 | $55.62 | $54.36 | 1,538 |
2020-01-28 | $54.74 | $55.51 | $54.71 | $55.51 | $54.26 | 1,626 |
2020-01-27 | $55.14 | $55.14 | $54.36 | $54.36 | $53.13 | 2,741 |
2020-01-24 | $56.80 | $56.80 | $56.16 | $56.34 | $55.07 | 2,846 |
2020-01-23 | $56.16 | $56.39 | $55.87 | $56.39 | $55.12 | 1,738 |
2020-01-22 | $56.37 | $56.56 | $56.04 | $56.11 | $54.84 | 4,456 |
2020-01-21 | $56.14 | $56.22 | $56.05 | $56.12 | $54.85 | 2,723 |
2020-01-17 | $56.05 | $56.22 | $56.00 | $56.22 | $54.95 | 2,546 |
2020-01-16 | $55.55 | $55.91 | $55.55 | $55.91 | $54.65 | 2,967 |
2020-01-15 | $55.60 | $55.60 | $55.33 | $55.35 | $54.10 | 1,094 |
2020-01-14 | $55.38 | $55.71 | $55.35 | $55.45 | $54.20 | 8,622 |
2020-01-13 | $55.28 | $55.37 | $55.13 | $55.36 | $54.11 | 3,559 |
2020-01-10 | $55.51 | $55.51 | $55.17 | $55.17 | $53.92 | 1,771 |
2020-01-09 | $55.67 | $55.68 | $55.56 | $55.56 | $54.30 | 798 |
2020-01-08 | $55.17 | $55.81 | $55.17 | $55.55 | $54.29 | 1,179 |
2020-01-07 | $54.88 | $55.11 | $54.88 | $55.02 | $53.78 | 13,669 |
2020-01-06 | $55.06 | $55.06 | $54.67 | $55.05 | $53.81 | 2,181 |
2020-01-03 | $55.27 | $55.42 | $54.98 | $55.24 | $53.99 | 18,389 |
2020-01-02 | $55.27 | $55.92 | $55.27 | $55.92 | $54.66 | 2,773 |
2019-12-31 | $54.72 | $54.93 | $54.69 | $54.93 | $53.69 | 527 |
2019-12-30 | $55.10 | $55.10 | $54.72 | $54.75 | $53.51 | 1,029 |
2019-12-27 | $55.46 | $55.47 | $55.28 | $55.28 | $54.03 | 8,696 |
2019-12-26 | $55.13 | $55.23 | $55.11 | $55.21 | $53.96 | 2,253 |
2019-12-24 | $55.13 | $55.13 | $55.13 | $55.13 | $53.88 | 73 |
2019-12-23 | $55.02 | $55.16 | $55.02 | $55.13 | $53.88 | 1,059 |
2019-12-20 | $55.13 | $55.13 | $54.97 | $54.97 | $53.73 | 1,827 |
2019-12-19 | $54.70 | $54.91 | $54.70 | $54.90 | $53.66 | 2,771 |
2019-12-18 | $54.61 | $54.65 | $54.61 | $54.65 | $53.41 | 3,245 |
2019-12-17 | $54.49 | $54.73 | $54.49 | $54.65 | $53.41 | 1,572 |
2019-12-16 | $54.35 | $54.56 | $54.35 | $54.45 | $53.22 | 2,694 |
2019-12-13 | $54.01 | $54.03 | $53.86 | $53.86 | $52.64 | 3,155 |
2019-12-12 | $53.04 | $54.03 | $53.04 | $54.03 | $52.73 | 2,725 |
2019-12-11 | $53.03 | $53.23 | $52.92 | $53.16 | $51.88 | 944 |
2019-12-10 | $52.79 | $52.79 | $52.65 | $52.65 | $51.38 | 1,167 |
2019-12-09 | $52.87 | $52.87 | $52.61 | $52.61 | $51.34 | 3,394 |
2019-12-06 | $53.00 | $53.05 | $52.99 | $53.03 | $51.75 | 696 |
2019-12-05 | $52.54 | $52.54 | $52.38 | $52.41 | $51.15 | 695 |
2019-12-04 | $52.69 | $52.69 | $52.55 | $52.55 | $51.29 | 830 |
2019-12-03 | $51.97 | $52.16 | $51.97 | $52.16 | $50.91 | 261 |
2019-12-02 | $52.57 | $52.58 | $52.24 | $52.29 | $51.03 | 2,251 |
2019-11-29 | $52.91 | $52.91 | $52.61 | $52.61 | $51.34 | 1,706 |
2019-11-27 | $52.77 | $52.91 | $52.77 | $52.91 | $51.64 | 159 |
2019-11-26 | $52.69 | $52.69 | $52.59 | $52.66 | $51.39 | 2,244 |
2019-11-25 | $51.90 | $52.53 | $51.90 | $52.53 | $51.27 | 1,013 |
2019-11-22 | $51.49 | $51.54 | $51.31 | $51.54 | $50.30 | 3,261 |
2019-11-21 | $51.20 | $51.29 | $51.15 | $51.27 | $50.04 | 1,753 |
2019-11-20 | $51.62 | $51.67 | $51.25 | $51.41 | $50.17 | 6,667 |
2019-11-19 | $51.44 | $51.73 | $51.43 | $51.67 | $50.43 | 1,660 |
2019-11-18 | $51.86 | $51.86 | $51.58 | $51.70 | $50.46 | 1,800 |
2019-11-15 | $51.76 | $51.81 | $51.67 | $51.72 | $50.48 | 2,158 |
2019-11-14 | $51.46 | $51.46 | $51.35 | $51.39 | $50.15 | 1,783 |
2019-11-13 | $51.93 | $51.93 | $51.50 | $51.50 | $50.26 | 1,986 |
2019-11-12 | $52.73 | $52.76 | $52.37 | $52.39 | $51.13 | 9,128 |
2019-11-11 | $52.56 | $52.59 | $52.48 | $52.48 | $51.22 | 4,507 |
2019-11-08 | $52.36 | $52.70 | $52.36 | $52.66 | $51.39 | 4,809 |
2019-11-07 | $52.84 | $52.84 | $52.52 | $52.52 | $51.26 | 2,706 |
2019-11-06 | $53.06 | $53.06 | $52.70 | $52.77 | $51.50 | 4,101 |
2019-11-05 | $52.62 | $52.81 | $52.62 | $52.81 | $51.54 | 1,086 |
2019-11-04 | $52.55 | $52.59 | $52.45 | $52.53 | $51.27 | 5,512 |
2019-11-01 | $51.54 | $51.99 | $51.54 | $51.99 | $50.74 | 3,142 |
2019-10-31 | $51.80 | $51.89 | $51.16 | $51.25 | $50.02 | 1,685 |
2019-10-30 | $51.95 | $51.96 | $51.45 | $51.96 | $50.71 | 5,545 |
2019-10-29 | $52.25 | $52.44 | $52.18 | $52.18 | $50.92 | 3,172 |
2019-10-28 | $52.23 | $52.37 | $52.21 | $52.29 | $51.03 | 3,993 |
2019-10-25 | $51.55 | $52.00 | $51.55 | $51.94 | $50.69 | 6,289 |
2019-10-24 | $51.33 | $51.61 | $51.33 | $51.42 | $50.18 | 2,555 |
2019-10-23 | $51.22 | $51.22 | $51.03 | $51.10 | $49.87 | 2,027 |
2019-10-22 | $51.22 | $51.22 | $51.04 | $51.19 | $49.96 | 1,389 |
2019-10-21 | $51.00 | $51.24 | $51.00 | $51.18 | $49.95 | 14,677 |
2019-10-18 | $50.30 | $50.79 | $50.30 | $50.79 | $49.57 | 594 |
2019-10-17 | $50.22 | $50.39 | $50.22 | $50.39 | $49.18 | 3,567 |
2019-10-16 | $50.00 | $50.06 | $49.95 | $49.95 | $48.75 | 6,774 |
2019-10-15 | $49.73 | $50.11 | $49.73 | $50.06 | $48.86 | 2,148 |
2019-10-14 | $49.47 | $49.55 | $49.47 | $49.55 | $48.36 | 408 |
2019-10-11 | $49.61 | $49.70 | $49.37 | $49.70 | $48.50 | 1,266 |
2019-10-10 | $48.67 | $48.67 | $48.51 | $48.51 | $47.34 | 674 |
2019-10-09 | $47.95 | $48.25 | $47.95 | $48.19 | $47.03 | 2,199 |
2019-10-08 | $47.66 | $47.94 | $47.66 | $47.78 | $46.63 | 3,107 |
2019-10-07 | $48.35 | $48.35 | $48.35 | $48.35 | $47.19 | 185 |
2019-10-04 | $48.13 | $48.35 | $48.02 | $48.35 | $47.19 | 5,210 |
2019-10-03 | $47.50 | $47.74 | $47.50 | $47.74 | $46.59 | 553 |
2019-10-02 | $47.75 | $47.75 | $47.38 | $47.38 | $46.24 | 2,540 |
2019-10-01 | $49.43 | $49.43 | $48.74 | $48.74 | $47.57 | 1,075 |
2019-09-30 | $49.39 | $49.60 | $49.39 | $49.59 | $48.40 | 1,086 |
2019-09-27 | $49.58 | $49.58 | $48.91 | $48.97 | $47.79 | 5,358 |
2019-09-26 | $49.53 | $49.55 | $49.42 | $49.50 | $48.31 | 1,758 |
2019-09-25 | $49.33 | $49.63 | $49.12 | $49.63 | $48.44 | 3,168 |
2019-09-24 | $50.39 | $50.39 | $49.59 | $49.67 | $48.24 | 3,960 |
2019-09-23 | $50.13 | $50.29 | $50.13 | $50.21 | $48.76 | 2,665 |
2019-09-20 | $50.49 | $50.66 | $50.13 | $50.13 | $48.68 | 3,209 |
2019-09-19 | $50.27 | $50.70 | $50.27 | $50.68 | $49.22 | 1,373 |
2019-09-18 | $50.11 | $50.15 | $49.91 | $50.15 | $48.70 | 774 |
2019-09-17 | $50.09 | $50.28 | $50.09 | $50.28 | $48.83 | 1,589 |
2019-09-16 | $49.88 | $50.00 | $49.88 | $49.99 | $48.55 | 1,046 |
2019-09-13 | $50.06 | $50.10 | $50.02 | $50.02 | $48.58 | 668 |
2019-09-12 | $50.02 | $50.02 | $49.79 | $49.87 | $48.43 | 1,143 |
2019-09-11 | $49.96 | $50.40 | $49.96 | $50.40 | $48.95 | 1,401 |
2019-09-10 | $49.40 | $49.41 | $49.40 | $49.41 | $47.99 | 286 |
2019-09-09 | $48.72 | $48.85 | $48.72 | $48.85 | $47.44 | 853 |
2019-09-06 | $48.64 | $48.64 | $48.61 | $48.61 | $47.21 | 477 |
2019-09-05 | $48.77 | $48.79 | $48.45 | $48.60 | $47.20 | 887 |
2019-09-04 | $47.94 | $48.17 | $47.94 | $48.17 | $46.78 | 687 |
2019-09-03 | $47.38 | $47.38 | $47.27 | $47.33 | $45.97 | 556 |
2019-08-30 | $48.22 | $48.26 | $47.66 | $47.83 | $46.45 | 1,451 |
2019-08-29 | $47.73 | $47.73 | $47.73 | $47.73 | $46.35 | 232 |
2019-08-28 | $47.01 | $47.43 | $47.01 | $47.43 | $46.06 | 1,321 |
2019-08-27 | $47.82 | $47.82 | $47.62 | $47.62 | $46.25 | 440 |
2019-08-26 | $47.17 | $47.23 | $47.05 | $47.23 | $45.87 | 743 |
2019-08-23 | $47.53 | $47.81 | $46.86 | $46.86 | $45.51 | 2,116 |
2019-08-22 | $48.37 | $48.37 | $47.82 | $47.83 | $46.45 | 3,799 |
2019-08-21 | $48.30 | $48.42 | $48.30 | $48.42 | $47.02 | 411 |
2019-08-20 | $47.75 | $47.77 | $47.74 | $47.74 | $46.36 | 1,531 |
2019-08-19 | $48.04 | $48.08 | $48.02 | $48.02 | $46.64 | 15,196 |
2019-08-16 | $46.50 | $47.38 | $46.50 | $47.38 | $46.01 | 1,310 |
2019-08-15 | $46.39 | $46.39 | $46.24 | $46.24 | $44.91 | 481 |
2019-08-14 | $46.83 | $46.93 | $46.70 | $46.73 | $45.38 | 1,117 |
2019-08-13 | $47.63 | $48.42 | $47.63 | $48.32 | $46.93 | 767 |
2019-08-12 | $47.88 | $47.90 | $47.72 | $47.72 | $46.34 | 500 |
2019-08-09 | $47.89 | $48.24 | $47.88 | $48.24 | $46.85 | 1,217 |
2019-08-08 | $47.91 | $48.40 | $47.90 | $48.40 | $47.00 | 1,302 |
2019-08-07 | $47.39 | $47.61 | $47.39 | $47.61 | $46.24 | 1,418 |
2019-08-06 | $46.82 | $46.82 | $46.51 | $46.69 | $45.34 | 533 |
2019-08-05 | $46.29 | $46.29 | $45.79 | $45.88 | $44.56 | 4,461 |
2019-08-02 | $48.14 | $48.14 | $47.35 | $47.57 | $46.20 | 1,121 |
2019-08-01 | $48.76 | $48.95 | $48.04 | $48.04 | $46.66 | 2,498 |
2019-07-31 | $49.00 | $49.05 | $48.84 | $49.05 | $47.64 | 1,931 |
2019-07-30 | $47.80 | $48.11 | $47.80 | $48.07 | $46.68 | 2,060 |
2019-07-29 | $48.16 | $48.22 | $48.16 | $48.22 | $46.83 | 6,082 |
2019-07-26 | $48.31 | $48.40 | $48.31 | $48.40 | $47.00 | 1,262 |
2019-07-25 | $48.44 | $48.44 | $48.37 | $48.37 | $46.98 | 847 |
2019-07-24 | $48.36 | $48.49 | $48.36 | $48.47 | $47.07 | 364 |
2019-07-23 | $48.29 | $48.29 | $48.29 | $48.29 | $46.90 | 765 |
2019-07-22 | $47.81 | $47.81 | $47.75 | $47.76 | $46.38 | 916 |
2019-07-19 | $47.77 | $47.79 | $47.64 | $47.64 | $46.27 | 2,027 |
2019-07-18 | $47.50 | $47.50 | $47.50 | $47.50 | $46.13 | 884 |
2019-07-17 | $47.76 | $47.79 | $47.62 | $47.64 | $46.27 | 1,564 |
2019-07-16 | $47.77 | $47.83 | $47.77 | $47.81 | $46.43 | 836 |
2019-07-15 | $47.96 | $48.00 | $47.75 | $47.77 | $46.39 | 1,146 |
2019-07-12 | $47.67 | $47.67 | $47.67 | $47.67 | $46.30 | 494 |
2019-07-11 | $47.47 | $47.47 | $47.29 | $47.29 | $45.93 | 322 |
2019-07-10 | $47.63 | $47.63 | $47.44 | $47.44 | $46.07 | 1,294 |
2019-07-09 | $47.28 | $47.38 | $47.27 | $47.38 | $46.01 | 740 |
2019-07-08 | $47.70 | $47.75 | $47.68 | $47.68 | $46.31 | 2,253 |
2019-07-05 | $47.77 | $48.11 | $47.77 | $48.09 | $46.70 | 918 |
2019-07-03 | $48.64 | $48.64 | $48.64 | $48.64 | $47.24 | 365 |
2019-07-02 | $48.47 | $48.47 | $48.47 | $48.47 | $47.07 | 67 |
2019-07-01 | $48.92 | $48.92 | $48.44 | $48.47 | $47.07 | 2,301 |
2019-06-28 | $48.26 | $48.36 | $48.24 | $48.31 | $46.92 | 4,450 |
2019-06-27 | $47.91 | $48.09 | $47.87 | $48.07 | $46.68 | 5,119 |
2019-06-26 | $47.63 | $47.69 | $47.62 | $47.63 | $46.26 | 895 |
2019-06-25 | $47.58 | $47.60 | $47.29 | $47.30 | $45.94 | 2,542 |
2019-06-24 | $47.76 | $47.76 | $47.73 | $47.75 | $46.37 | 1,992 |
2019-06-21 | $47.75 | $47.86 | $47.75 | $47.84 | $46.46 | 713 |
2019-06-20 | $47.85 | $47.85 | $47.64 | $47.85 | $46.47 | 2,452 |
2019-06-19 | $47.03 | $47.03 | $47.03 | $47.03 | $45.67 | 241 |
2019-06-18 | $46.84 | $46.98 | $46.84 | $46.90 | $45.55 | 1,466 |
2019-06-17 | $45.85 | $45.91 | $45.84 | $45.91 | $44.59 | 547 |
2019-06-14 | $46.25 | $46.25 | $45.69 | $45.94 | $44.62 | 766 |
2019-06-13 | $46.24 | $46.40 | $46.24 | $46.39 | $44.80 | 1,511 |
2019-06-12 | $46.26 | $46.26 | $45.93 | $45.93 | $44.35 | 1,008 |
2019-06-11 | $46.49 | $46.65 | $46.47 | $46.47 | $44.87 | 760 |
2019-06-10 | $46.03 | $46.35 | $46.03 | $46.30 | $44.71 | 1,208 |
2019-06-07 | $46.00 | $46.13 | $46.00 | $46.02 | $44.44 | 1,763 |
2019-06-06 | $45.15 | $45.15 | $45.15 | $45.15 | $43.60 | 327 |
2019-06-05 | $45.27 | $45.27 | $45.11 | $45.11 | $43.56 | 1,042 |
2019-06-04 | $44.60 | $44.60 | $44.60 | $44.60 | $43.07 | 557 |
2019-06-03 | $43.41 | $43.68 | $43.41 | $43.62 | $42.12 | 923 |
2019-05-31 | $43.33 | $43.33 | $43.30 | $43.30 | $41.81 | 2,762 |
2019-05-30 | $44.10 | $44.10 | $44.00 | $44.00 | $42.49 | 335 |
2019-05-29 | $44.03 | $44.10 | $43.83 | $43.87 | $42.36 | 923 |
2019-05-28 | $44.49 | $44.49 | $44.47 | $44.47 | $42.94 | 1,071 |
2019-05-24 | $44.49 | $44.49 | $44.41 | $44.41 | $42.89 | 320 |
2019-05-23 | $44.09 | $44.09 | $43.84 | $44.01 | $42.50 | 1,407 |
2019-05-22 | $45.09 | $45.09 | $44.77 | $44.77 | $43.23 | 1,764 |
2019-05-21 | $45.02 | $45.20 | $45.02 | $45.20 | $43.65 | 498 |
2019-05-20 | $44.85 | $44.86 | $44.71 | $44.71 | $43.17 | 1,020 |
2019-05-17 | $45.36 | $45.60 | $45.25 | $45.25 | $43.70 | 1,025 |
2019-05-16 | $45.89 | $45.89 | $45.77 | $45.77 | $44.20 | 341 |
2019-05-15 | $44.75 | $45.45 | $44.75 | $45.45 | $43.89 | 1,923 |
2019-05-14 | $45.10 | $45.10 | $45.10 | $45.10 | $43.55 | 522 |
2019-05-13 | $44.50 | $44.54 | $44.36 | $44.36 | $42.84 | 1,184 |
2019-05-10 | $45.27 | $45.27 | $45.26 | $45.26 | $43.71 | 721 |
2019-05-09 | $45.50 | $45.75 | $45.50 | $45.75 | $44.18 | 1,403 |
2019-05-08 | $46.09 | $46.09 | $45.89 | $46.08 | $44.50 | 518 |
2019-05-07 | $46.07 | $46.07 | $45.86 | $45.86 | $44.29 | 1,019 |
2019-05-06 | $45.47 | $45.88 | $45.41 | $45.88 | $44.30 | 2,277 |
2019-05-03 | $45.75 | $46.13 | $45.75 | $46.12 | $44.54 | 2,602 |
2019-05-02 | $45.70 | $45.95 | $45.65 | $45.65 | $44.08 | 5,543 |
2019-05-01 | $46.60 | $46.81 | $46.54 | $46.54 | $44.94 | 3,256 |
2019-04-30 | $46.08 | $46.20 | $46.01 | $46.17 | $44.58 | 3,183 |
2019-04-29 | $45.92 | $46.03 | $45.79 | $45.96 | $44.38 | 1,952 |
2019-04-26 | $45.73 | $46.11 | $45.73 | $46.11 | $44.53 | 516 |
2019-04-25 | $46.02 | $46.02 | $45.92 | $45.95 | $44.37 | 2,006 |
2019-04-24 | $46.35 | $46.35 | $46.35 | $46.35 | $44.76 | 530 |
2019-04-23 | $46.19 | $46.36 | $46.19 | $46.36 | $44.77 | 820 |
2019-04-22 | $46.27 | $46.35 | $46.27 | $46.35 | $44.76 | 1,234 |
2019-04-18 | $46.50 | $46.50 | $46.36 | $46.41 | $44.82 | 1,052 |
2019-04-17 | $46.26 | $46.26 | $46.18 | $46.24 | $44.65 | 1,044 |
2019-04-16 | $45.79 | $45.84 | $45.76 | $45.84 | $44.26 | 1,070 |
2019-04-15 | $45.61 | $45.61 | $45.48 | $45.54 | $43.98 | 1,939 |
2019-04-12 | $45.57 | $45.61 | $45.52 | $45.61 | $44.04 | 1,418 |
2019-04-11 | $45.28 | $45.28 | $45.08 | $45.08 | $43.53 | 872 |
2019-04-10 | $45.12 | $45.35 | $45.12 | $45.31 | $43.75 | 1,402 |
2019-04-09 | $45.50 | $45.50 | $45.24 | $45.25 | $43.70 | 1,065 |
2019-04-08 | $45.50 | $45.56 | $45.48 | $45.51 | $43.95 | 1,395 |
2019-04-05 | $45.46 | $45.51 | $45.45 | $45.51 | $43.95 | 2,602 |
2019-04-04 | $45.17 | $45.17 | $45.06 | $45.17 | $43.62 | 3,848 |
2019-04-03 | $45.12 | $45.12 | $45.10 | $45.10 | $43.55 | 1,179 |
2019-04-02 | $44.46 | $44.46 | $44.24 | $44.34 | $42.82 | 2,635 |
2019-04-01 | $44.18 | $44.23 | $44.13 | $44.22 | $42.70 | 3,493 |
2019-03-29 | $43.53 | $43.64 | $43.53 | $43.59 | $42.09 | 2,280 |
2019-03-28 | $43.21 | $43.38 | $43.11 | $43.38 | $41.89 | 1,794 |
2019-03-27 | $43.59 | $43.59 | $43.34 | $43.58 | $42.08 | 4,304 |
2019-03-26 | $43.61 | $43.67 | $43.41 | $43.48 | $41.99 | 2,702 |
2019-03-25 | $43.42 | $43.44 | $43.22 | $43.42 | $41.93 | 3,263 |
2019-03-22 | $44.35 | $44.35 | $43.39 | $43.62 | $42.12 | 2,183 |
2019-03-21 | $44.57 | $45.01 | $44.55 | $45.01 | $43.46 | 1,071 |
2019-03-20 | $44.78 | $45.09 | $44.55 | $45.09 | $43.44 | 533 |
2019-03-19 | $44.91 | $45.00 | $44.85 | $44.87 | $43.23 | 709 |
2019-03-18 | $44.50 | $44.50 | $44.45 | $44.48 | $42.85 | 8,057 |
2019-03-15 | $44.43 | $44.59 | $44.43 | $44.53 | $42.90 | 1,165 |
2019-03-14 | $44.09 | $44.11 | $44.09 | $44.11 | $42.50 | 533 |
2019-03-13 | $44.35 | $44.38 | $44.23 | $44.35 | $42.73 | 2,504 |
2019-03-12 | $44.34 | $44.34 | $44.34 | $44.34 | $42.72 | 733 |
2019-03-11 | $43.46 | $44.18 | $43.46 | $44.18 | $42.56 | 826 |
2019-03-08 | $43.35 | $43.51 | $43.24 | $43.46 | $41.87 | 2,777 |
2019-03-07 | $44.08 | $44.08 | $43.71 | $43.74 | $42.14 | 1,174 |
2019-03-06 | $44.20 | $44.22 | $44.20 | $44.21 | $42.59 | 672 |
2019-03-05 | $44.89 | $44.99 | $44.84 | $44.93 | $43.29 | 3,743 |
2019-03-04 | $45.07 | $45.09 | $45.07 | $45.09 | $43.44 | 1,614 |
2019-03-01 | $45.62 | $45.65 | $45.28 | $45.38 | $43.72 | 1,832 |
2019-02-28 | $45.43 | $45.43 | $45.35 | $45.39 | $43.73 | 968 |
2019-02-27 | $45.68 | $45.84 | $45.68 | $45.84 | $44.16 | 1,192 |
2019-02-26 | $45.78 | $45.78 | $45.61 | $45.61 | $43.94 | 496 |
2019-02-25 | $45.79 | $45.89 | $45.79 | $45.82 | $44.14 | 1,577 |
2019-02-22 | $45.31 | $45.42 | $45.28 | $45.42 | $43.75 | 3,824 |
2019-02-21 | $45.27 | $45.27 | $45.17 | $45.17 | $43.52 | 1,601 |
2019-02-20 | $45.37 | $45.55 | $45.37 | $45.52 | $43.85 | 3,521 |
2019-02-19 | $44.93 | $45.38 | $44.93 | $45.38 | $43.72 | 1,152 |
2019-02-15 | $45.14 | $45.20 | $45.14 | $45.20 | $43.55 | 706 |
2019-02-14 | $44.73 | $44.90 | $44.70 | $44.87 | $43.23 | 6,573 |
2019-02-13 | $44.39 | $44.50 | $44.39 | $44.50 | $42.87 | 1,094 |
2019-02-12 | $44.12 | $44.20 | $44.11 | $44.20 | $42.58 | 2,194 |
2019-02-11 | $43.64 | $43.75 | $43.64 | $43.72 | $42.12 | 849 |
2019-02-08 | $43.35 | $43.67 | $43.27 | $43.67 | $42.07 | 1,375 |
2019-02-07 | $44.14 | $44.14 | $43.86 | $43.92 | $42.31 | 2,345 |
2019-02-06 | $44.83 | $44.85 | $44.82 | $44.84 | $43.20 | 1,605 |
2019-02-05 | $44.36 | $44.48 | $44.36 | $44.47 | $42.84 | 1,044 |
2019-02-04 | $44.24 | $44.24 | $44.24 | $44.24 | $42.62 | 624 |
2019-02-01 | $44.28 | $44.30 | $44.16 | $44.16 | $42.54 | 2,409 |
2019-01-31 | $43.47 | $44.40 | $43.47 | $44.31 | $42.69 | 2,790 |
2019-01-30 | $43.27 | $43.71 | $43.27 | $43.70 | $42.10 | 1,231 |
2019-01-29 | $43.37 | $43.37 | $43.26 | $43.27 | $41.69 | 1,471 |
2019-01-28 | $43.08 | $43.19 | $42.93 | $43.19 | $41.61 | 996 |
2019-01-25 | $43.30 | $43.36 | $43.27 | $43.35 | $41.76 | 1,681 |
2019-01-24 | $41.99 | $42.45 | $41.99 | $42.43 | $40.88 | 2,156 |
2019-01-23 | $42.23 | $42.23 | $41.60 | $41.61 | $40.09 | 2,078 |
2019-01-22 | $42.31 | $42.31 | $41.82 | $41.85 | $40.31 | 1,688 |
2019-01-18 | $42.50 | $42.65 | $42.50 | $42.58 | $41.02 | 797 |
2019-01-17 | $41.61 | $41.67 | $41.61 | $41.65 | $40.13 | 1,952 |
2019-01-16 | $41.50 | $41.71 | $41.50 | $41.68 | $40.15 | 6,280 |
2019-01-15 | $41.26 | $41.43 | $41.26 | $41.34 | $39.83 | 1,769 |
2019-01-14 | $41.41 | $41.60 | $41.41 | $41.53 | $40.01 | 751 |
2019-01-11 | $41.33 | $41.57 | $41.33 | $41.56 | $40.04 | 2,276 |
2019-01-10 | $41.56 | $41.77 | $41.56 | $41.58 | $40.06 | 913 |
2019-01-09 | $41.57 | $41.57 | $41.42 | $41.57 | $40.05 | 1,277 |
2019-01-08 | $40.77 | $40.82 | $40.64 | $40.66 | $39.17 | 1,632 |
2019-01-07 | $40.01 | $40.13 | $40.01 | $40.13 | $38.66 | 542 |
2019-01-04 | $39.21 | $39.78 | $39.21 | $39.78 | $38.32 | 2,037 |
2019-01-03 | $38.55 | $38.56 | $38.51 | $38.53 | $37.12 | 1,035 |
2019-01-02 | $38.74 | $39.26 | $38.74 | $39.18 | $37.75 | 1,840 |
2018-12-31 | $38.83 | $39.03 | $38.83 | $39.03 | $37.60 | 3,753 |
2018-12-28 | $38.80 | $39.36 | $38.80 | $39.05 | $37.62 | 13,404 |
2018-12-27 | $37.98 | $38.65 | $37.90 | $38.65 | $37.24 | 22,905 |
2018-12-26 | $37.34 | $38.55 | $37.28 | $38.55 | $37.14 | 5,780 |
2018-12-24 | $37.92 | $37.99 | $37.28 | $37.28 | $35.92 | 1,530 |
2018-12-21 | $38.69 | $38.82 | $38.06 | $38.06 | $36.67 | 5,687 |
2018-12-20 | $39.38 | $39.38 | $38.50 | $38.70 | $37.28 | 7,134 |
2018-12-19 | $39.84 | $40.25 | $39.22 | $39.22 | $37.79 | 3,675 |
2018-12-18 | $40.01 | $40.31 | $39.62 | $39.78 | $38.32 | 10,663 |
2018-12-17 | $40.14 | $40.41 | $39.53 | $39.53 | $38.07 | 4,268 |
2018-12-14 | $40.52 | $40.72 | $40.46 | $40.46 | $38.97 | 2,122 |
2018-12-13 | $41.29 | $41.35 | $40.87 | $41.11 | $39.60 | 7,216 |
2018-12-12 | $41.29 | $41.56 | $41.29 | $41.56 | $40.03 | 1,068 |
2018-12-11 | $40.80 | $41.00 | $40.49 | $40.49 | $39.00 | 1,388 |
2018-12-10 | $40.43 | $40.47 | $40.26 | $40.47 | $38.98 | 1,968 |
2018-12-07 | $41.25 | $41.25 | $40.53 | $40.53 | $39.04 | 8,647 |
2018-12-06 | $41.04 | $41.22 | $40.98 | $41.10 | $39.59 | 3,487 |
2018-12-04 | $43.07 | $43.07 | $42.21 | $42.21 | $40.66 | 2,484 |
2018-12-03 | $43.11 | $43.44 | $43.07 | $43.22 | $41.63 | 1,355 |
2018-11-30 | $42.51 | $42.54 | $42.33 | $42.54 | $40.98 | 1,578 |
2018-11-29 | $42.87 | $42.87 | $42.50 | $42.81 | $41.24 | 1,211 |
2018-11-28 | $41.88 | $42.77 | $41.76 | $42.77 | $41.20 | 4,456 |
2018-11-27 | $41.75 | $41.81 | $41.71 | $41.71 | $40.18 | 1,225 |
2018-11-26 | $42.03 | $42.08 | $41.87 | $42.05 | $40.50 | 4,400 |
2018-11-23 | $41.54 | $41.69 | $41.54 | $41.68 | $40.14 | 1,172 |
2018-11-21 | $41.26 | $41.70 | $41.26 | $41.70 | $40.17 | 1,629 |
2018-11-20 | $41.21 | $41.43 | $41.01 | $41.15 | $39.64 | 10,560 |
2018-11-19 | $42.53 | $42.53 | $41.73 | $41.73 | $40.19 | 2,042 |
2018-11-16 | $42.01 | $42.38 | $42.01 | $42.28 | $40.72 | 2,202 |
2018-11-15 | $42.03 | $42.55 | $42.00 | $42.55 | $40.98 | 1,904 |
2018-11-14 | $42.48 | $42.63 | $41.87 | $42.11 | $40.56 | 17,064 |
2018-11-13 | $42.20 | $42.22 | $42.11 | $42.22 | $40.67 | 986 |
2018-11-12 | $42.50 | $42.50 | $42.16 | $42.16 | $40.61 | 5,833 |
2018-11-09 | $43.24 | $43.24 | $42.82 | $43.04 | $41.46 | 28,305 |
2018-11-08 | $44.15 | $44.15 | $44.03 | $44.05 | $42.43 | 1,799 |
2018-11-07 | $43.52 | $43.94 | $43.52 | $43.92 | $42.30 | 1,823 |
2018-11-06 | $43.18 | $43.28 | $43.04 | $43.28 | $41.69 | 1,891 |
2018-11-05 | $43.34 | $43.34 | $42.95 | $43.06 | $41.48 | 21,438 |
2018-11-02 | $43.54 | $43.54 | $43.54 | $43.54 | $41.94 | 286 |
2018-11-01 | $43.14 | $43.23 | $43.11 | $43.21 | $41.62 | 1,325 |
2018-10-31 | $42.20 | $42.36 | $42.19 | $42.19 | $40.64 | 1,710 |
2018-10-30 | $41.49 | $41.68 | $41.29 | $41.68 | $40.15 | 1,497 |
2018-10-29 | $42.43 | $42.43 | $41.07 | $41.18 | $39.67 | 3,348 |
2018-10-26 | $41.14 | $41.73 | $41.14 | $41.25 | $39.73 | 9,881 |
2018-10-25 | $41.39 | $41.88 | $41.39 | $41.73 | $40.19 | 4,864 |
2018-10-24 | $42.15 | $42.15 | $41.69 | $41.69 | $40.16 | 3,659 |
2018-10-23 | $42.11 | $42.75 | $41.75 | $42.66 | $41.09 | 6,958 |
2018-10-22 | $42.77 | $42.89 | $42.69 | $42.84 | $41.26 | 2,452 |
2018-10-19 | $43.24 | $43.31 | $43.00 | $43.03 | $41.45 | 2,149 |
2018-10-18 | $43.92 | $43.92 | $43.15 | $43.27 | $41.68 | 16,908 |
2018-10-17 | $44.16 | $44.38 | $44.16 | $44.38 | $42.75 | 1,454 |
2018-10-16 | $44.14 | $44.58 | $44.14 | $44.58 | $42.94 | 4,319 |
2018-10-15 | $43.33 | $43.42 | $43.26 | $43.37 | $41.77 | 10,303 |
2018-10-12 | $43.71 | $43.71 | $42.83 | $43.11 | $41.52 | 10,232 |
2018-10-11 | $43.84 | $43.90 | $43.40 | $43.40 | $41.80 | 3,744 |
2018-10-10 | $44.87 | $44.87 | $43.95 | $43.95 | $42.33 | 2,573 |
2018-10-09 | $45.48 | $45.60 | $45.42 | $45.42 | $43.75 | 1,149 |
2018-10-08 | $45.40 | $45.79 | $45.39 | $45.79 | $44.11 | 6,203 |
2018-10-05 | $46.33 | $46.33 | $45.59 | $45.87 | $44.18 | 15,201 |
2018-10-04 | $46.73 | $46.73 | $46.40 | $46.51 | $44.80 | 2,659 |
2018-10-03 | $47.45 | $47.51 | $47.30 | $47.31 | $45.57 | 4,558 |
2018-10-02 | $47.46 | $47.46 | $47.31 | $47.36 | $45.62 | 4,521 |
2018-10-01 | $47.79 | $47.92 | $47.73 | $47.73 | $45.97 | 2,959 |
2018-09-28 | $47.64 | $47.65 | $47.39 | $47.55 | $45.80 | 2,927 |
2018-09-27 | $48.20 | $48.20 | $48.20 | $48.20 | $46.43 | 291 |
2018-09-26 | $48.59 | $48.71 | $48.59 | $48.71 | $46.92 | 759 |
2018-09-25 | $49.27 | $49.27 | $48.70 | $48.70 | $46.91 | 1,718 |
2018-09-24 | $49.28 | $49.28 | $49.03 | $49.20 | $47.39 | 2,734 |
2018-09-21 | $49.90 | $49.90 | $49.79 | $49.79 | $47.96 | 492 |
2018-09-20 | $49.56 | $49.85 | $49.56 | $49.85 | $48.02 | 3,735 |
2018-09-19 | $49.08 | $49.08 | $48.99 | $48.99 | $47.19 | 10,233 |
2018-09-18 | $49.48 | $49.50 | $49.43 | $49.43 | $47.61 | 954 |
2018-09-17 | $49.38 | $49.38 | $48.99 | $48.99 | $47.19 | 860 |
2018-09-14 | $49.31 | $49.31 | $49.07 | $49.11 | $47.30 | 3,380 |
2018-09-13 | $49.20 | $49.20 | $49.20 | $49.20 | $47.27 | 759 |
2018-09-12 | $48.91 | $48.93 | $48.85 | $48.93 | $47.01 | 1,665 |
2018-09-11 | $48.92 | $49.12 | $48.92 | $49.09 | $47.17 | 2,590 |
2018-09-10 | $49.03 | $49.07 | $49.03 | $49.06 | $47.14 | 1,225 |
2018-09-07 | $48.62 | $48.62 | $48.31 | $48.31 | $46.42 | 796 |
2018-09-06 | $49.17 | $49.17 | $48.96 | $49.04 | $47.12 | 1,902 |
2018-09-05 | $49.49 | $49.49 | $49.39 | $49.39 | $47.46 | 3,295 |
2018-09-04 | $49.70 | $49.70 | $49.40 | $49.66 | $47.72 | 2,819 |
2018-08-31 | $49.84 | $50.00 | $49.82 | $50.00 | $48.04 | 2,243 |
2018-08-30 | $50.48 | $50.48 | $50.03 | $50.03 | $48.07 | 4,173 |
2018-08-29 | $50.59 | $50.68 | $50.59 | $50.68 | $48.70 | 740 |
2018-08-28 | $50.76 | $50.76 | $50.49 | $50.52 | $48.54 | 2,569 |
2018-08-27 | $50.47 | $50.51 | $50.47 | $50.51 | $48.53 | 620 |
2018-08-24 | $49.87 | $49.95 | $49.87 | $49.92 | $47.97 | 1,885 |
2018-08-23 | $49.87 | $49.97 | $49.79 | $49.81 | $47.86 | 7,356 |
2018-08-22 | $49.93 | $50.00 | $49.82 | $50.00 | $48.04 | 3,170 |
2018-08-21 | $49.94 | $50.00 | $49.84 | $49.85 | $47.90 | 3,391 |
2018-08-20 | $48.86 | $49.13 | $48.86 | $49.13 | $47.21 | 796 |
2018-08-17 | $48.38 | $48.52 | $48.34 | $48.40 | $46.50 | 1,272 |
2018-08-16 | $48.42 | $48.52 | $48.42 | $48.46 | $46.56 | 1,449 |
2018-08-15 | $48.44 | $48.44 | $47.88 | $48.04 | $46.16 | 3,058 |
2018-08-14 | $49.12 | $49.35 | $48.97 | $49.13 | $47.20 | 13,272 |
2018-08-13 | $49.31 | $49.31 | $48.91 | $48.96 | $47.04 | 2,201 |
2018-08-10 | $49.44 | $49.47 | $49.43 | $49.47 | $47.53 | 1,810 |
2018-08-09 | $50.48 | $50.48 | $50.22 | $50.24 | $48.27 | 3,080 |
2018-08-08 | $50.71 | $50.78 | $50.70 | $50.78 | $48.79 | 595 |
2018-08-07 | $50.47 | $50.72 | $50.47 | $50.72 | $48.73 | 2,052 |
2018-08-06 | $49.80 | $50.41 | $49.80 | $50.38 | $48.41 | 1,535 |
2018-08-03 | $50.00 | $50.21 | $49.75 | $49.97 | $48.01 | 6,035 |
2018-08-02 | $49.66 | $49.96 | $49.66 | $49.89 | $47.94 | 1,743 |
2018-08-01 | $49.94 | $49.94 | $49.71 | $49.71 | $47.76 | 848 |
2018-07-31 | $49.65 | $50.19 | $49.65 | $49.97 | $48.01 | 2,552 |
2018-07-30 | $49.85 | $49.85 | $49.68 | $49.68 | $47.73 | 1,046 |
2018-07-27 | $50.19 | $50.19 | $49.75 | $49.75 | $47.80 | 1,331 |
2018-07-26 | $50.07 | $50.25 | $49.88 | $49.98 | $48.02 | 1,631 |
2018-07-25 | $49.31 | $49.72 | $49.31 | $49.72 | $47.77 | 771 |
2018-07-24 | $50.23 | $50.28 | $49.74 | $49.74 | $47.79 | 1,374 |
2018-07-23 | $50.04 | $50.05 | $49.88 | $49.88 | $47.93 | 3,943 |
2018-07-20 | $50.16 | $50.23 | $50.13 | $50.23 | $48.26 | 1,551 |
2018-07-19 | $50.27 | $50.27 | $50.27 | $50.27 | $48.30 | 374 |
2018-07-18 | $49.92 | $49.92 | $49.92 | $49.92 | $47.97 | 155 |
2018-07-17 | $49.90 | $49.90 | $49.90 | $49.90 | $47.95 | 364 |
2018-07-16 | $49.85 | $49.85 | $49.64 | $49.64 | $47.70 | 719 |
2018-07-13 | $49.80 | $49.99 | $49.78 | $49.80 | $47.85 | 1,547 |
2018-07-12 | $49.69 | $49.71 | $49.69 | $49.71 | $47.76 | 699 |
2018-07-11 | $49.57 | $49.63 | $49.51 | $49.58 | $47.64 | 1,904 |
2018-07-10 | $50.35 | $50.50 | $50.35 | $50.50 | $48.52 | 6,900 |
2018-07-09 | $50.06 | $50.37 | $50.06 | $50.37 | $48.40 | 1,816 |
2018-07-06 | $49.17 | $49.17 | $49.17 | $49.17 | $47.24 | 552 |
2018-07-05 | $49.02 | $49.09 | $48.84 | $49.09 | $47.17 | 2,217 |
2018-07-03 | $49.07 | $49.09 | $49.03 | $49.04 | $47.12 | 3,760 |
2018-07-02 | $48.36 | $48.78 | $48.36 | $48.78 | $46.87 | 1,481 |
2018-06-29 | $48.89 | $48.90 | $48.76 | $48.76 | $46.85 | 775 |
2018-06-28 | $48.08 | $48.28 | $47.96 | $48.28 | $46.39 | 3,168 |
2018-06-27 | $49.46 | $49.46 | $48.43 | $48.50 | $46.60 | 2,366 |
2018-06-26 | $49.04 | $49.13 | $49.03 | $49.04 | $47.12 | 2,659 |
2018-06-25 | $48.99 | $48.99 | $48.60 | $48.63 | $46.73 | 4,134 |
2018-06-22 | $49.57 | $49.80 | $49.57 | $49.62 | $47.68 | 3,431 |
2018-06-21 | $50.00 | $50.00 | $49.54 | $49.54 | $47.60 | 1,939 |
2018-06-20 | $50.53 | $50.53 | $50.48 | $50.48 | $48.20 | 1,009 |
2018-06-19 | $50.55 | $50.82 | $50.21 | $50.82 | $48.53 | 8,400 |
2018-06-18 | $50.51 | $50.95 | $50.38 | $50.95 | $48.65 | 2,463 |
2018-06-15 | $51.62 | $51.62 | $51.11 | $51.11 | $48.81 | 2,276 |
2018-06-14 | $51.93 | $51.98 | $51.88 | $51.88 | $49.54 | 1,514 |
2018-06-13 | $51.58 | $51.75 | $51.57 | $51.57 | $49.24 | 2,656 |
2018-06-12 | $50.80 | $50.80 | $50.63 | $50.63 | $48.35 | 928 |
2018-06-11 | $51.28 | $51.28 | $51.10 | $51.10 | $48.80 | 2,377 |
2018-06-08 | $50.95 | $50.95 | $50.95 | $50.95 | $48.65 | 268 |
2018-06-07 | $51.47 | $51.47 | $51.31 | $51.31 | $49.00 | 1,915 |
2018-06-06 | $51.63 | $51.78 | $51.42 | $51.78 | $49.44 | 1,125 |
2018-06-05 | $51.71 | $51.71 | $51.27 | $51.33 | $49.02 | 14,394 |
2018-06-04 | $51.35 | $51.71 | $51.29 | $51.71 | $49.38 | 70,903 |
2018-06-01 | $51.60 | $51.63 | $51.50 | $51.50 | $49.18 | 1,693 |
2018-05-31 | $51.40 | $51.66 | $51.07 | $51.07 | $48.77 | 549 |
2018-05-30 | $51.13 | $51.62 | $51.11 | $51.62 | $49.30 | 1,518 |
2018-05-29 | $50.86 | $50.91 | $50.57 | $50.57 | $48.29 | 2,562 |
2018-05-25 | $51.66 | $51.66 | $51.56 | $51.61 | $49.28 | 1,156 |
2018-05-24 | $52.27 | $52.27 | $51.78 | $51.82 | $49.48 | 1,487 |
2018-05-23 | $52.12 | $52.16 | $52.12 | $52.16 | $49.81 | 1,352 |
2018-05-22 | $52.97 | $52.97 | $52.69 | $52.74 | $50.36 | 1,611 |
2018-05-21 | $52.95 | $52.95 | $52.82 | $52.83 | $50.45 | 1,724 |
2018-05-18 | $52.49 | $52.53 | $52.41 | $52.41 | $50.05 | 4,288 |
2018-05-17 | $52.67 | $52.67 | $52.67 | $52.67 | $50.29 | 302 |
2018-05-16 | $53.00 | $53.00 | $52.79 | $52.79 | $50.41 | 2,116 |
2018-05-15 | $52.43 | $52.57 | $52.36 | $52.42 | $50.06 | 3,412 |
2018-05-14 | $52.79 | $53.05 | $52.73 | $52.84 | $50.46 | 5,516 |
2018-05-11 | $52.78 | $52.81 | $52.61 | $52.61 | $50.24 | 4,798 |
2018-05-10 | $51.66 | $52.70 | $51.66 | $52.66 | $50.29 | 1,075 |
2018-05-09 | $51.22 | $51.36 | $51.06 | $51.29 | $48.98 | 19,816 |
2018-05-08 | $50.91 | $51.12 | $50.83 | $51.12 | $48.81 | 2,059 |
2018-05-07 | $50.89 | $51.04 | $50.88 | $51.04 | $48.74 | 69,391 |
2018-05-04 | $49.85 | $50.61 | $49.85 | $50.39 | $48.12 | 3,115 |
2018-05-03 | $49.43 | $49.76 | $49.43 | $49.76 | $47.52 | 1,062 |
2018-05-02 | $49.40 | $49.48 | $49.40 | $49.48 | $47.25 | 729 |
2018-05-01 | $48.58 | $48.58 | $48.48 | $48.48 | $46.29 | 825 |
2018-04-30 | $49.00 | $49.00 | $48.88 | $48.88 | $46.68 | 467 |
2018-04-27 | $49.18 | $49.18 | $49.12 | $49.12 | $46.90 | 1,697 |
2018-04-26 | $48.94 | $49.06 | $48.94 | $49.06 | $46.85 | 514 |
2018-04-25 | $48.97 | $48.97 | $48.82 | $48.83 | $46.63 | 1,285 |
2018-04-24 | $50.20 | $50.32 | $49.02 | $49.06 | $46.85 | 3,913 |
2018-04-23 | $49.95 | $50.18 | $49.95 | $50.18 | $47.92 | 808 |
2018-04-20 | $50.05 | $50.05 | $49.85 | $49.90 | $47.65 | 1,376 |
2018-04-19 | $50.20 | $50.20 | $49.96 | $49.98 | $47.73 | 10,015 |
2018-04-18 | $50.14 | $50.14 | $50.00 | $50.05 | $47.79 | 2,399 |
2018-04-17 | $49.78 | $50.16 | $49.78 | $50.16 | $47.90 | 3,439 |
2018-04-16 | $49.45 | $49.62 | $49.35 | $49.54 | $47.31 | 5,113 |
2018-04-13 | $49.32 | $49.41 | $49.22 | $49.22 | $47.00 | 1,103 |
2018-04-12 | $49.43 | $49.43 | $49.43 | $49.43 | $47.20 | 320 |
2018-04-11 | $49.12 | $49.23 | $49.05 | $49.11 | $46.90 | 1,778 |
2018-04-10 | $49.17 | $49.33 | $49.17 | $49.33 | $47.11 | 907 |
2018-04-09 | $48.79 | $49.00 | $48.79 | $49.00 | $46.79 | 1,188 |
2018-04-06 | $48.97 | $49.12 | $48.71 | $48.71 | $46.51 | 1,353 |
2018-04-05 | $49.35 | $49.43 | $49.25 | $49.38 | $47.15 | 2,204 |
2018-04-04 | $48.05 | $48.95 | $48.05 | $48.94 | $46.73 | 2,834 |
2018-04-03 | $48.18 | $48.59 | $48.13 | $48.51 | $46.32 | 2,062 |
2018-04-02 | $49.00 | $49.17 | $48.34 | $48.47 | $46.28 | 12,092 |
2018-03-29 | $49.39 | $49.75 | $49.39 | $49.71 | $47.47 | 1,295 |
2018-03-28 | $49.42 | $49.45 | $48.92 | $49.07 | $46.86 | 9,550 |
2018-03-27 | $50.84 | $50.84 | $49.61 | $49.61 | $47.37 | 2,251 |
2018-03-26 | $50.00 | $50.13 | $49.68 | $50.13 | $47.87 | 1,927 |
2018-03-23 | $50.99 | $50.99 | $49.16 | $49.16 | $46.94 | 2,479 |
2018-03-22 | $50.99 | $50.99 | $50.23 | $50.23 | $47.96 | 3,894 |
2018-03-21 | $51.61 | $51.72 | $51.49 | $51.50 | $49.12 | 1,016 |
2018-03-20 | $51.67 | $51.82 | $51.67 | $51.82 | $49.42 | 1,244 |
2018-03-19 | $52.19 | $52.19 | $51.40 | $51.59 | $49.20 | 3,787 |
2018-03-16 | $52.09 | $52.09 | $52.05 | $52.05 | $49.64 | 1,548 |
2018-03-15 | $51.89 | $51.89 | $51.89 | $51.89 | $49.49 | 417 |
2018-03-14 | $52.19 | $52.19 | $52.19 | $52.19 | $49.77 | 349 |
2018-03-13 | $52.84 | $52.84 | $52.18 | $52.18 | $49.76 | 830 |
2018-03-12 | $52.57 | $52.57 | $52.34 | $52.47 | $50.04 | 2,086 |
2018-03-09 | $51.93 | $52.35 | $51.93 | $52.35 | $49.93 | 2,415 |
2018-03-08 | $51.63 | $51.63 | $51.49 | $51.59 | $49.20 | 1,684 |
2018-03-07 | $51.18 | $51.42 | $51.18 | $51.42 | $49.04 | 1,301 |
2018-03-06 | $50.76 | $51.28 | $50.76 | $51.28 | $48.91 | 1,543 |
2018-03-05 | $50.71 | $50.76 | $50.63 | $50.69 | $48.34 | 949 |
2018-03-02 | $49.58 | $50.04 | $49.58 | $50.04 | $47.72 | 1,258 |
2018-03-01 | $50.32 | $50.32 | $49.50 | $49.90 | $47.59 | 1,918 |
2018-02-28 | $50.88 | $50.88 | $50.58 | $50.61 | $48.27 | 1,953 |
2018-02-27 | $51.35 | $51.35 | $51.10 | $51.10 | $48.73 | 1,599 |
2018-02-26 | $51.53 | $51.63 | $51.18 | $51.63 | $49.24 | 1,787 |
2018-02-23 | $51.08 | $51.14 | $50.94 | $51.14 | $48.77 | 2,687 |
2018-02-22 | $51.13 | $51.13 | $50.91 | $50.91 | $48.56 | 505 |
2018-02-21 | $50.87 | $51.38 | $50.87 | $51.02 | $48.66 | 3,091 |
2018-02-20 | $50.82 | $51.07 | $50.82 | $50.89 | $48.53 | 3,378 |
2018-02-16 | $50.96 | $51.35 | $50.86 | $51.24 | $48.87 | 5,016 |
2018-02-15 | $50.72 | $50.99 | $50.56 | $50.99 | $48.63 | 4,381 |
2018-02-14 | $49.05 | $49.93 | $49.05 | $49.91 | $47.60 | 2,309 |
2018-02-13 | $49.16 | $49.16 | $48.95 | $49.05 | $46.78 | 36,906 |
2018-02-12 | $48.91 | $49.36 | $48.80 | $49.23 | $46.95 | 4,735 |
2018-02-09 | $48.97 | $48.97 | $47.93 | $48.48 | $46.24 | 9,601 |
2018-02-08 | $49.68 | $49.68 | $48.46 | $48.46 | $46.22 | 10,352 |
2018-02-07 | $50.24 | $50.47 | $50.24 | $50.35 | $48.02 | 6,604 |
2018-02-06 | $49.08 | $50.23 | $49.08 | $49.94 | $47.63 | 6,503 |
2018-02-05 | $51.34 | $51.40 | $49.69 | $49.69 | $47.39 | 13,788 |
2018-02-02 | $52.23 | $52.23 | $51.50 | $51.50 | $49.12 | 7,039 |
2018-02-01 | $52.68 | $52.88 | $52.60 | $52.85 | $50.40 | 4,505 |
2018-01-31 | $52.97 | $52.97 | $52.39 | $52.53 | $50.10 | 3,033 |
2018-01-30 | $53.00 | $53.00 | $52.51 | $52.64 | $50.20 | 24,413 |
2018-01-29 | $53.42 | $53.42 | $53.17 | $53.23 | $50.77 | 9,649 |
2018-01-26 | $53.52 | $53.53 | $53.36 | $53.53 | $51.05 | 2,230 |
2018-01-25 | $53.44 | $53.44 | $52.96 | $52.96 | $50.51 | 5,652 |
2018-01-24 | $53.73 | $53.73 | $52.94 | $53.22 | $50.76 | 4,998 |
2018-01-23 | $53.17 | $53.29 | $53.17 | $53.24 | $50.78 | 3,872 |
2018-01-22 | $53.06 | $53.21 | $52.90 | $53.08 | $50.62 | 5,987 |
2018-01-19 | $52.85 | $52.97 | $52.81 | $52.97 | $50.52 | 3,873 |
2018-01-18 | $52.90 | $52.90 | $52.70 | $52.80 | $50.36 | 1,925 |
2018-01-17 | $52.69 | $53.07 | $52.64 | $53.07 | $50.61 | 2,964 |
2018-01-16 | $52.92 | $53.01 | $52.50 | $52.63 | $50.19 | 6,751 |
2018-01-12 | $52.56 | $52.66 | $52.49 | $52.60 | $50.17 | 6,403 |
2018-01-11 | $51.97 | $52.11 | $51.91 | $52.11 | $49.70 | 26,302 |
2018-01-10 | $51.90 | $51.90 | $51.55 | $51.55 | $49.16 | 3,103 |
2018-01-09 | $52.04 | $52.09 | $51.95 | $52.09 | $49.68 | 4,219 |
2018-01-08 | $52.18 | $52.24 | $52.10 | $52.17 | $49.75 | 76,336 |
2018-01-05 | $52.31 | $52.38 | $52.31 | $52.38 | $49.96 | 1,186 |
2018-01-04 | $51.88 | $51.91 | $51.83 | $51.87 | $49.47 | 986 |
2018-01-03 | $51.42 | $51.61 | $51.38 | $51.60 | $49.21 | 5,345 |
2018-01-02 | $51.19 | $51.19 | $51.08 | $51.15 | $48.78 | 3,452 |
2017-12-29 | $51.33 | $51.33 | $50.99 | $50.99 | $48.63 | 2,762 |
2017-12-28 | $50.99 | $50.99 | $50.99 | $50.99 | $48.63 | 127 |
2017-12-27 | $50.89 | $51.09 | $50.89 | $50.99 | $48.63 | 1,883 |
2017-12-26 | $51.10 | $51.10 | $50.96 | $50.96 | $48.60 | 2,718 |
2017-12-22 | $51.06 | $51.06 | $50.89 | $51.03 | $48.67 | 1,456 |
2017-12-21 | $51.14 | $51.23 | $51.08 | $51.23 | $48.86 | 3,595 |
2017-12-20 | $51.27 | $51.27 | $51.12 | $51.15 | $48.70 | 1,753 |
2017-12-19 | $51.54 | $51.54 | $51.20 | $51.20 | $48.75 | 1,700 |
2017-12-18 | $51.40 | $51.48 | $51.40 | $51.45 | $48.98 | 1,290 |
2017-12-15 | $50.85 | $50.89 | $50.79 | $50.85 | $48.41 | 13,795 |
2017-12-14 | $51.09 | $51.09 | $50.57 | $50.60 | $48.17 | 2,518 |
2017-12-13 | $50.94 | $51.05 | $50.86 | $50.86 | $48.42 | 4,816 |
2017-12-12 | $50.82 | $50.97 | $50.82 | $50.97 | $48.53 | 3,336 |
2017-12-11 | $50.84 | $50.99 | $50.82 | $50.88 | $48.44 | 4,241 |
2017-12-08 | $50.70 | $50.70 | $50.70 | $50.70 | $48.27 | 284 |
2017-12-07 | $50.64 | $50.66 | $50.62 | $50.66 | $48.23 | 1,225 |
2017-12-06 | $49.94 | $50.24 | $49.94 | $50.16 | $47.76 | 4,328 |
2017-12-05 | $50.19 | $50.19 | $49.95 | $50.13 | $47.72 | 1,957 |
2017-12-04 | $50.58 | $50.58 | $50.31 | $50.42 | $48.00 | 56,775 |
2017-12-01 | $49.75 | $49.79 | $49.35 | $49.57 | $47.19 | 1,854 |
2017-11-30 | $50.13 | $50.16 | $50.00 | $50.00 | $47.60 | 1,713 |
2017-11-29 | $50.69 | $50.69 | $50.02 | $50.02 | $47.62 | 8,579 |
2017-11-28 | $50.20 | $50.45 | $50.20 | $50.37 | $47.96 | 1,962 |
2017-11-27 | $50.43 | $50.43 | $49.99 | $50.13 | $47.73 | 4,842 |
2017-11-24 | $50.15 | $50.36 | $50.15 | $50.32 | $47.91 | 3,880 |
2017-11-22 | $49.92 | $50.05 | $49.80 | $49.91 | $47.52 | 11,169 |
2017-11-21 | $49.92 | $49.92 | $49.79 | $49.86 | $47.47 | 2,829 |
2017-11-20 | $49.39 | $49.62 | $49.39 | $49.58 | $47.20 | 1,240 |
2017-11-17 | $49.39 | $49.39 | $49.29 | $49.29 | $46.93 | 1,529 |
2017-11-16 | $49.46 | $49.50 | $49.46 | $49.50 | $47.13 | 1,055 |
2017-11-15 | $48.74 | $48.94 | $48.65 | $48.76 | $46.42 | 2,926 |
2017-11-14 | $49.13 | $49.20 | $49.13 | $49.19 | $46.83 | 5,126 |
2017-11-13 | $49.01 | $49.11 | $48.92 | $49.11 | $46.75 | 21,503 |
2017-11-10 | $49.37 | $49.58 | $49.35 | $49.41 | $47.04 | 3,516 |
2017-11-09 | $49.37 | $49.55 | $49.21 | $49.55 | $47.17 | 1,901 |
2017-11-08 | $49.86 | $50.08 | $49.82 | $50.02 | $47.62 | 2,299 |
2017-11-07 | $50.19 | $50.19 | $49.92 | $49.96 | $47.57 | 1,455 |
2017-11-06 | $50.08 | $50.46 | $50.08 | $50.40 | $47.98 | 6,350 |
2017-11-03 | $49.98 | $50.03 | $49.88 | $50.02 | $47.62 | 1,021 |
2017-11-02 | $50.04 | $50.04 | $49.58 | $49.59 | $47.21 | 4,219 |
2017-11-01 | $50.64 | $50.64 | $50.23 | $50.36 | $47.95 | 1,321 |
2017-10-31 | $50.69 | $50.69 | $50.69 | $50.69 | $48.26 | 584 |
2017-10-30 | $50.49 | $50.66 | $50.35 | $50.45 | $48.03 | 11,423 |
2017-10-27 | $50.06 | $50.38 | $50.06 | $50.27 | $47.86 | 14,407 |
2017-10-26 | $50.05 | $50.29 | $50.05 | $50.20 | $47.80 | 3,552 |
2017-10-25 | $50.28 | $50.33 | $49.87 | $49.96 | $47.56 | 2,410 |
2017-10-24 | $50.05 | $50.29 | $50.05 | $50.29 | $47.88 | 1,211 |
2017-10-23 | $50.19 | $50.19 | $50.06 | $50.08 | $47.68 | 1,818 |
2017-10-20 | $50.01 | $50.46 | $50.01 | $50.16 | $47.76 | 2,808 |
2017-10-19 | $50.16 | $50.16 | $50.00 | $50.01 | $47.62 | 2,333 |
2017-10-18 | $50.42 | $50.45 | $50.35 | $50.45 | $48.03 | 2,954 |
2017-10-17 | $50.13 | $50.30 | $50.13 | $50.29 | $47.88 | 2,084 |
2017-10-16 | $50.33 | $50.73 | $50.33 | $50.49 | $48.07 | 3,612 |
2017-10-13 | $50.45 | $50.54 | $50.45 | $50.52 | $48.10 | 2,215 |
2017-10-12 | $50.43 | $50.49 | $50.28 | $50.28 | $47.87 | 2,467 |
2017-10-11 | $50.32 | $50.54 | $50.32 | $50.46 | $48.04 | 1,302 |
2017-10-10 | $50.00 | $50.35 | $50.00 | $50.13 | $47.73 | 2,415 |
2017-10-09 | $49.94 | $50.02 | $49.75 | $49.78 | $47.39 | 2,900 |
2017-10-06 | $49.41 | $49.62 | $49.41 | $49.42 | $47.05 | 2,545 |
2017-10-05 | $49.46 | $50.07 | $49.46 | $49.80 | $47.41 | 4,928 |
2017-10-04 | $49.55 | $49.75 | $49.36 | $49.58 | $47.20 | 3,732 |
2017-10-03 | $49.65 | $49.95 | $49.65 | $49.70 | $47.32 | 2,637 |
2017-10-02 | $49.37 | $49.52 | $49.27 | $49.27 | $46.91 | 18,518 |
2017-09-29 | $49.07 | $49.13 | $49.01 | $49.10 | $46.75 | 2,375 |
2017-09-28 | $48.78 | $49.06 | $48.78 | $48.86 | $46.52 | 3,529 |
2017-09-27 | $48.42 | $49.05 | $48.42 | $48.89 | $46.55 | 2,210 |
2017-09-26 | $48.20 | $48.59 | $48.20 | $48.59 | $46.26 | 2,255 |
2017-09-25 | $48.37 | $48.46 | $48.17 | $48.25 | $45.94 | 1,486 |
2017-09-22 | $48.49 | $48.60 | $48.46 | $48.54 | $46.22 | 2,428 |
2017-09-21 | $49.49 | $49.50 | $48.53 | $48.68 | $46.35 | 2,377 |
2017-09-20 | $48.96 | $49.03 | $48.39 | $48.41 | $46.03 | 4,351 |
2017-09-19 | $48.67 | $48.83 | $48.51 | $48.60 | $46.20 | 3,086 |
2017-09-18 | $48.47 | $48.80 | $48.27 | $48.53 | $46.14 | 4,733 |
2017-09-15 | $47.58 | $47.92 | $47.58 | $47.79 | $45.44 | 11,245 |
2017-09-14 | $47.36 | $47.74 | $47.05 | $47.74 | $45.39 | 3,842 |
2017-09-13 | $47.29 | $47.73 | $47.21 | $47.57 | $45.23 | 1,588 |
2017-09-12 | $47.66 | $47.66 | $47.24 | $47.52 | $45.18 | 2,175 |
2017-09-11 | $47.30 | $47.59 | $47.30 | $47.30 | $44.97 | 1,302 |
2017-09-08 | $46.92 | $47.15 | $46.92 | $47.03 | $44.72 | 24,494 |
2017-09-07 | $46.98 | $47.04 | $46.85 | $47.04 | $44.73 | 1,113 |
2017-09-06 | $46.77 | $46.77 | $46.58 | $46.58 | $44.29 | 446 |
2017-09-05 | $46.48 | $46.48 | $46.31 | $46.45 | $44.17 | 772 |
2017-09-01 | $46.79 | $46.79 | $46.79 | $46.79 | $44.49 | 242 |
2017-08-31 | $46.19 | $46.57 | $46.03 | $46.56 | $44.27 | 1,615 |
2017-08-30 | $45.53 | $46.07 | $45.53 | $45.99 | $43.73 | 18,156 |
2017-08-29 | $45.88 | $45.88 | $45.47 | $45.76 | $43.51 | 2,404 |
2017-08-28 | $45.79 | $45.83 | $45.75 | $45.83 | $43.58 | 1,101 |
2017-08-25 | $45.86 | $45.88 | $45.68 | $45.88 | $43.62 | 1,739 |
2017-08-24 | $45.40 | $45.52 | $45.33 | $45.45 | $43.22 | 1,539 |
2017-08-23 | $45.39 | $45.39 | $45.39 | $45.39 | $43.16 | 141 |
2017-08-22 | $45.05 | $45.51 | $45.00 | $45.04 | $42.82 | 13,537 |
2017-08-21 | $45.16 | $45.16 | $44.97 | $45.04 | $42.82 | 2,338 |
2017-08-18 | $45.13 | $45.52 | $45.04 | $45.04 | $42.82 | 952 |
2017-08-17 | $45.74 | $45.74 | $45.15 | $45.15 | $42.93 | 2,666 |
2017-08-16 | $46.08 | $46.08 | $45.77 | $45.81 | $43.56 | 3,201 |
2017-08-15 | $46.00 | $46.07 | $45.77 | $45.80 | $43.55 | 7,225 |
2017-08-14 | $45.69 | $46.13 | $45.69 | $45.91 | $43.65 | 2,516 |
2017-08-11 | $45.79 | $45.99 | $45.00 | $45.32 | $43.09 | 21,106 |
2017-08-10 | $46.26 | $46.26 | $45.45 | $45.52 | $43.28 | 7,164 |
2017-08-09 | $46.30 | $46.48 | $46.21 | $46.48 | $44.19 | 1,900 |
2017-08-08 | $46.20 | $46.30 | $46.19 | $46.30 | $44.02 | 1,190 |
2017-08-07 | $46.16 | $46.41 | $46.14 | $46.22 | $43.95 | 1,353 |
2017-08-04 | $46.02 | $46.20 | $46.00 | $46.20 | $43.93 | 706 |
2017-08-03 | $46.26 | $46.27 | $45.78 | $46.07 | $43.81 | 2,093 |
2017-08-02 | $45.98 | $46.04 | $45.68 | $45.99 | $43.73 | 1,007 |
2017-08-01 | $45.96 | $46.20 | $45.71 | $46.20 | $43.93 | 3,985 |
2017-07-31 | $45.46 | $45.66 | $45.46 | $45.66 | $43.42 | 589 |
2017-07-28 | $45.58 | $45.58 | $45.39 | $45.54 | $43.30 | 1,571 |
2017-07-27 | $45.93 | $45.94 | $45.77 | $45.77 | $43.52 | 3,107 |
2017-07-26 | $45.57 | $45.86 | $45.19 | $45.62 | $43.38 | 1,381 |
2017-07-25 | $45.78 | $45.78 | $45.66 | $45.66 | $43.42 | 544 |
2017-07-24 | $45.16 | $45.43 | $45.03 | $45.41 | $43.18 | 2,822 |
2017-07-21 | $44.57 | $45.16 | $44.57 | $45.16 | $42.94 | 452 |
2017-07-20 | $45.56 | $45.74 | $45.56 | $45.74 | $43.49 | 821 |
2017-07-19 | $45.47 | $45.84 | $45.47 | $45.84 | $43.59 | 1,315 |
2017-07-18 | $45.30 | $45.33 | $45.30 | $45.30 | $43.07 | 4,197 |
2017-07-17 | $44.83 | $45.17 | $44.83 | $45.16 | $42.93 | 4,411 |
2017-07-14 | $44.85 | $44.85 | $44.60 | $44.79 | $42.59 | 11,131 |
2017-07-13 | $44.54 | $44.75 | $44.31 | $44.75 | $42.55 | 34,133 |
2017-07-12 | $44.11 | $44.66 | $44.11 | $44.52 | $42.33 | 2,503 |
2017-07-11 | $43.97 | $43.97 | $43.58 | $43.73 | $41.58 | 10,530 |
2017-07-10 | $44.00 | $44.00 | $43.39 | $43.97 | $41.81 | 14,224 |
2017-07-07 | $43.27 | $43.79 | $43.27 | $43.79 | $41.64 | 13,889 |
2017-07-06 | $43.26 | $43.35 | $43.00 | $43.00 | $40.88 | 6,045 |
2017-07-05 | $43.33 | $43.45 | $43.22 | $43.22 | $41.09 | 2,349 |
2017-07-03 | $43.25 | $43.98 | $43.25 | $43.66 | $41.51 | 1,930 |
2017-06-30 | $43.57 | $43.57 | $43.57 | $43.57 | $41.42 | 304 |
2017-06-29 | $43.50 | $43.50 | $43.09 | $43.22 | $41.09 | 1,780 |
2017-06-28 | $43.60 | $44.02 | $43.60 | $44.02 | $41.85 | 2,312 |
2017-06-27 | $44.05 | $44.05 | $43.53 | $43.74 | $41.59 | 3,172 |
2017-06-26 | $43.82 | $43.93 | $43.82 | $43.90 | $41.74 | 487 |
2017-06-23 | $44.06 | $44.06 | $44.06 | $44.06 | $41.89 | 150 |
2017-06-22 | $43.17 | $43.17 | $43.17 | $43.17 | $41.05 | 68 |
2017-06-21 | $43.77 | $43.85 | $43.51 | $43.56 | $41.05 | 4,179 |
2017-06-20 | $44.35 | $44.35 | $43.86 | $43.94 | $41.40 | 962 |
2017-06-19 | $44.84 | $44.85 | $44.01 | $44.04 | $41.50 | 3,151 |
2017-06-16 | $43.93 | $43.93 | $43.75 | $43.82 | $41.29 | 1,319 |
2017-06-15 | $43.67 | $43.68 | $43.50 | $43.54 | $41.03 | 9,002 |
2017-06-14 | $44.68 | $44.70 | $43.84 | $44.02 | $41.48 | 27,585 |
2017-06-13 | $44.60 | $44.61 | $44.37 | $44.50 | $41.93 | 1,447 |
2017-06-12 | $44.00 | $44.00 | $43.93 | $43.93 | $41.40 | 1,695 |
2017-06-09 | $44.38 | $44.38 | $44.38 | $44.38 | $41.82 | 141 |
2017-06-08 | $43.77 | $44.38 | $43.77 | $44.38 | $41.82 | 740 |
2017-06-07 | $44.09 | $44.19 | $44.09 | $44.09 | $41.54 | 714 |
2017-06-06 | $44.02 | $44.02 | $43.62 | $43.91 | $41.37 | 2,908 |
2017-06-05 | $44.50 | $44.50 | $44.41 | $44.46 | $41.89 | 998 |
2017-06-02 | $44.27 | $44.47 | $44.18 | $44.46 | $41.89 | 5,511 |
2017-06-01 | $43.37 | $43.61 | $43.16 | $43.61 | $41.09 | 384 |
2017-05-31 | $43.05 | $43.36 | $42.93 | $43.09 | $40.60 | 3,016 |
2017-05-30 | $43.00 | $43.08 | $42.71 | $42.80 | $40.33 | 20,635 |
2017-05-26 | $43.07 | $43.07 | $43.00 | $43.00 | $40.52 | 604 |
2017-05-25 | $42.61 | $42.61 | $42.61 | $42.61 | $40.15 | 11 |
2017-05-24 | $42.61 | $42.61 | $42.61 | $42.61 | $40.15 | 279 |
2017-05-23 | $42.85 | $43.03 | $42.85 | $43.03 | $40.54 | 1,814 |
2017-05-22 | $42.30 | $42.68 | $42.26 | $42.65 | $40.19 | 2,284 |
2017-05-19 | $42.01 | $43.35 | $42.01 | $42.40 | $39.95 | 1,306 |
2017-05-18 | $42.25 | $42.25 | $42.00 | $42.00 | $39.57 | 681 |
2017-05-17 | $42.57 | $42.57 | $42.11 | $42.17 | $39.73 | 3,046 |
2017-05-16 | $42.73 | $42.89 | $42.73 | $42.89 | $40.41 | 663 |
2017-05-15 | $42.72 | $42.72 | $42.72 | $42.72 | $40.25 | 1 |
2017-05-12 | $43.36 | $43.36 | $42.72 | $42.72 | $40.25 | 420 |
2017-05-11 | $44.05 | $44.35 | $42.41 | $42.71 | $40.24 | 4,410 |
2017-05-10 | $43.41 | $43.41 | $43.21 | $43.41 | $40.90 | 608 |
2017-05-09 | $43.37 | $43.40 | $43.24 | $43.24 | $40.75 | 1,297 |
2017-05-08 | $44.35 | $44.35 | $44.35 | $44.35 | $41.79 | 182 |
2017-05-05 | $44.35 | $44.85 | $44.35 | $44.35 | $41.79 | 625 |
2017-05-04 | $42.87 | $42.87 | $42.87 | $42.87 | $40.40 | 1 |
2017-05-03 | $44.59 | $44.59 | $42.87 | $42.87 | $40.40 | 39,680 |
2017-05-02 | $43.94 | $43.94 | $43.71 | $43.84 | $41.31 | 7,729 |
2017-05-01 | $44.00 | $44.77 | $43.30 | $43.32 | $40.82 | 3,837 |
2017-04-28 | $44.79 | $44.79 | $43.18 | $43.18 | $40.68 | 3,827 |
2017-04-27 | $44.46 | $44.46 | $43.76 | $43.76 | $41.23 | 5,806 |
2017-04-26 | $43.13 | $43.90 | $43.13 | $43.54 | $41.02 | 1,347 |
2017-04-25 | $43.78 | $43.79 | $43.46 | $43.73 | $41.21 | 21,502 |
2017-04-24 | $44.41 | $44.41 | $42.83 | $43.32 | $40.82 | 7,632 |
2017-04-21 | $41.79 | $41.81 | $41.75 | $41.75 | $39.34 | 1,847 |
2017-04-20 | $41.61 | $41.93 | $41.61 | $41.71 | $39.30 | 3,359 |
2017-04-19 | $40.94 | $40.94 | $40.94 | $40.94 | $38.58 | 361 |
2017-04-18 | $40.88 | $41.05 | $40.88 | $41.05 | $38.68 | 10,224 |
2017-04-17 | $40.76 | $40.76 | $40.76 | $40.76 | $38.41 | 179 |
2017-04-13 | $40.88 | $41.14 | $40.88 | $41.00 | $38.63 | 4,660 |
2017-04-12 | $41.29 | $41.29 | $40.97 | $41.05 | $38.68 | 2,105 |
2017-04-11 | $41.25 | $41.57 | $41.18 | $41.56 | $39.15 | 103,268 |
2017-04-10 | $42.48 | $42.48 | $41.34 | $41.53 | $39.13 | 4,066 |
2017-04-07 | $41.81 | $41.81 | $41.30 | $41.56 | $39.16 | 971 |
2017-04-06 | $41.27 | $41.44 | $41.03 | $41.23 | $38.85 | 3,725 |
2017-04-05 | $41.16 | $41.22 | $40.76 | $41.22 | $38.84 | 8,854 |
2017-04-04 | $41.61 | $41.61 | $41.55 | $41.55 | $39.15 | 259 |
2017-04-03 | $42.02 | $42.11 | $41.08 | $41.56 | $39.16 | 7,706 |
2017-03-31 | $41.82 | $41.96 | $41.82 | $41.90 | $39.48 | 1,748 |
2017-03-30 | $41.49 | $41.76 | $41.47 | $41.60 | $39.20 | 5,710 |
2017-03-29 | $41.10 | $41.76 | $41.10 | $41.48 | $39.08 | 2,482 |
2017-03-28 | $40.98 | $41.42 | $40.97 | $41.34 | $38.95 | 12,352 |
2017-03-27 | $42.64 | $42.64 | $40.47 | $41.10 | $38.73 | 17,375 |
2017-03-24 | $40.51 | $41.12 | $40.51 | $40.91 | $38.55 | 959 |
2017-03-23 | $40.72 | $41.50 | $40.72 | $41.50 | $39.10 | 1,039 |
2017-03-22 | $41.05 | $41.05 | $40.49 | $40.49 | $38.16 | 1,832 |
2017-03-21 | $41.94 | $41.94 | $41.40 | $41.53 | $39.13 | 1,911 |
2017-03-20 | $41.26 | $41.50 | $41.26 | $41.31 | $38.92 | 2,437 |
2017-03-17 | $41.97 | $41.97 | $41.09 | $41.15 | $38.77 | 3,213 |
2017-03-16 | $41.00 | $41.37 | $41.00 | $41.25 | $38.87 | 4,041 |
2017-03-15 | $41.02 | $41.27 | $40.30 | $41.03 | $38.66 | 7,277 |
2017-03-14 | $40.18 | $40.31 | $40.14 | $40.17 | $37.85 | 6,651 |
2017-03-13 | $40.73 | $41.12 | $40.50 | $40.75 | $38.40 | 16,012 |
2017-03-10 | $40.25 | $40.97 | $40.25 | $40.57 | $38.23 | 17,413 |
2017-03-09 | $40.15 | $40.48 | $40.05 | $40.05 | $37.74 | 23,237 |
2017-03-08 | $40.39 | $40.40 | $40.18 | $40.25 | $37.93 | 48,087 |
2017-03-07 | $40.50 | $40.64 | $40.22 | $40.35 | $38.02 | 8,174 |
2017-03-06 | $40.75 | $40.79 | $40.34 | $40.36 | $38.03 | 11,185 |
2017-03-03 | $40.66 | $40.87 | $40.52 | $40.66 | $38.31 | 11,724 |
2017-03-02 | $41.14 | $41.28 | $40.62 | $40.74 | $38.39 | 23,516 |
2017-03-01 | $41.40 | $41.50 | $40.90 | $41.46 | $39.07 | 20,067 |
2017-02-28 | $41.03 | $41.05 | $40.51 | $40.60 | $38.25 | 7,847 |
2017-02-27 | $40.95 | $42.77 | $40.74 | $40.74 | $38.39 | 18,720 |
2017-02-24 | $40.36 | $41.10 | $40.36 | $40.63 | $38.28 | 24,483 |
2017-02-23 | $41.20 | $41.31 | $40.60 | $41.31 | $38.92 | 58,537 |
2017-02-22 | $41.52 | $41.52 | $41.03 | $41.10 | $38.73 | 2,363 |
2017-02-21 | $42.00 | $42.00 | $41.17 | $41.23 | $38.85 | 13,640 |
2017-02-17 | $41.16 | $41.26 | $41.00 | $41.02 | $38.65 | 6,138 |
2017-02-16 | $41.80 | $41.80 | $41.12 | $41.40 | $39.01 | 21,396 |
2017-02-15 | $41.45 | $41.49 | $41.00 | $41.46 | $39.07 | 14,496 |
2017-02-14 | $41.00 | $41.54 | $41.00 | $41.52 | $39.12 | 2,573 |
2017-02-13 | $41.99 | $41.99 | $41.03 | $41.03 | $38.66 | 2,603 |
2017-02-10 | $41.09 | $41.09 | $41.09 | $41.09 | $38.71 | 836 |
2017-02-09 | $40.79 | $41.10 | $40.79 | $41.10 | $38.73 | 2,186 |
2017-02-08 | $40.80 | $40.94 | $40.75 | $40.94 | $38.57 | 1,239 |
2017-02-07 | $41.86 | $41.86 | $40.97 | $41.14 | $38.76 | 2,079 |
2017-02-06 | $41.35 | $41.47 | $41.10 | $41.24 | $38.85 | 5,201 |
2017-02-03 | $41.20 | $41.83 | $41.12 | $41.22 | $38.84 | 11,588 |
2017-02-02 | $41.25 | $41.46 | $41.25 | $41.46 | $39.06 | 639 |
2017-02-01 | $41.17 | $41.84 | $40.75 | $40.82 | $38.47 | 18,229 |
2017-01-31 | $41.08 | $41.29 | $40.79 | $40.80 | $38.44 | 5,424 |
2017-01-30 | $41.82 | $41.82 | $40.62 | $40.90 | $38.53 | 9,570 |
2017-01-27 | $41.78 | $41.78 | $41.46 | $41.50 | $39.10 | 12,917 |
2017-01-26 | $43.79 | $43.79 | $41.47 | $41.66 | $39.25 | 36,214 |
2017-01-25 | $41.32 | $42.26 | $41.25 | $42.26 | $39.82 | 22,492 |
2017-01-24 | $41.43 | $41.43 | $40.73 | $41.18 | $38.80 | 1,885 |
2017-01-23 | $41.18 | $41.18 | $40.80 | $40.80 | $38.44 | 727 |
2017-01-20 | $40.64 | $40.79 | $40.64 | $40.79 | $38.43 | 750 |
2017-01-19 | $41.16 | $41.69 | $40.60 | $40.60 | $38.25 | 3,380 |
2017-01-18 | $41.20 | $41.25 | $40.66 | $41.00 | $38.63 | 5,128 |
2017-01-17 | $42.00 | $42.14 | $41.05 | $41.63 | $39.22 | 1,898 |
2017-01-13 | $41.25 | $41.78 | $41.25 | $41.77 | $39.36 | 1,922 |
2017-01-12 | $41.20 | $41.20 | $41.05 | $41.05 | $38.68 | 1,558 |
2017-01-11 | $41.20 | $41.41 | $40.50 | $41.38 | $38.99 | 1,951 |
2017-01-10 | $40.74 | $42.06 | $40.74 | $40.85 | $38.49 | 2,048 |
2017-01-09 | $41.66 | $41.66 | $40.55 | $40.74 | $38.39 | 1,692 |
2017-01-06 | $40.99 | $41.28 | $40.99 | $41.04 | $38.67 | 887 |
2017-01-05 | $41.86 | $41.89 | $40.61 | $40.78 | $38.42 | 54,794 |
2017-01-04 | $40.31 | $42.31 | $40.30 | $41.36 | $38.97 | 50,268 |
2017-01-03 | $40.64 | $40.66 | $39.93 | $40.17 | $37.85 | 8,322 |
2016-12-30 | $40.25 | $40.75 | $40.25 | $40.50 | $38.16 | 5,178 |
2016-12-29 | $40.35 | $40.53 | $40.15 | $40.24 | $37.92 | 9,161 |
2016-12-28 | $41.96 | $42.59 | $40.30 | $40.30 | $37.97 | 9,150 |
2016-12-27 | $41.14 | $42.45 | $41.03 | $41.06 | $38.69 | 7,097 |
2016-12-23 | $40.83 | $41.14 | $40.60 | $41.14 | $38.76 | 16,843 |
2016-12-22 | $40.88 | $41.11 | $40.60 | $40.70 | $38.35 | 13,544 |
2016-12-21 | $41.30 | $41.30 | $41.13 | $41.22 | $38.84 | 3,705 |
2016-12-20 | $42.05 | $42.20 | $41.10 | $41.56 | $39.05 | 25,513 |
2016-12-19 | $41.44 | $41.44 | $41.36 | $41.36 | $38.86 | 646 |
2016-12-16 | $41.78 | $41.78 | $41.13 | $41.26 | $38.77 | 3,823 |
2016-12-15 | $41.00 | $41.44 | $40.27 | $40.68 | $38.22 | 20,274 |
2016-12-14 | $41.88 | $41.88 | $41.06 | $41.06 | $38.58 | 1,270 |
2016-12-13 | $41.51 | $41.95 | $41.25 | $41.48 | $38.97 | 22,999 |
2016-12-12 | $41.26 | $41.77 | $41.18 | $41.20 | $38.71 | 12,143 |
2016-12-09 | $41.21 | $41.78 | $41.17 | $41.24 | $38.75 | 4,461 |
2016-12-08 | $41.54 | $41.61 | $41.17 | $41.48 | $38.97 | 6,122 |
2016-12-07 | $40.57 | $41.54 | $40.57 | $41.54 | $39.03 | 17,291 |
2016-12-06 | $40.08 | $40.92 | $40.08 | $40.62 | $38.16 | 13,796 |
2016-12-05 | $39.96 | $40.54 | $39.78 | $40.32 | $37.88 | 35,330 |
2016-12-02 | $39.81 | $40.07 | $39.60 | $40.03 | $37.61 | 19,882 |
2016-12-01 | $39.73 | $40.18 | $39.55 | $40.14 | $37.71 | 13,009 |
2016-11-30 | $40.50 | $40.50 | $39.83 | $40.05 | $37.63 | 52,314 |
2016-11-29 | $40.22 | $41.38 | $39.81 | $41.37 | $38.87 | 43,759 |
2016-11-28 | $39.76 | $40.85 | $39.76 | $40.22 | $37.79 | 36,984 |
2016-11-25 | $39.53 | $40.69 | $39.46 | $39.75 | $37.35 | 34,169 |
2016-11-23 | $39.75 | $39.75 | $39.47 | $39.50 | $37.11 | 27,687 |
2016-11-22 | $39.41 | $40.28 | $39.41 | $40.27 | $37.84 | 37,426 |
2016-11-21 | $39.12 | $39.86 | $39.12 | $39.60 | $37.21 | 32,904 |
2016-11-18 | $39.38 | $39.53 | $39.11 | $39.25 | $36.88 | 7,084 |
2016-11-17 | $39.10 | $39.98 | $39.05 | $39.58 | $37.19 | 73,326 |
2016-11-16 | $39.17 | $39.55 | $39.15 | $39.50 | $37.11 | 15,631 |
2016-11-15 | $39.40 | $39.60 | $39.12 | $39.55 | $37.16 | 28,734 |
2016-11-14 | $39.00 | $39.63 | $38.64 | $39.61 | $37.22 | 63,503 |
2016-11-11 | $38.79 | $39.75 | $38.41 | $39.05 | $36.69 | 86,207 |
2016-11-10 | $38.09 | $40.02 | $38.09 | $38.48 | $36.15 | 92,392 |
2016-11-09 | $37.08 | $39.05 | $35.88 | $38.38 | $36.06 | 88,675 |
2016-11-08 | $37.54 | $38.70 | $37.50 | $38.56 | $36.23 | 125,970 |
2016-11-07 | $36.00 | $38.12 | $36.00 | $37.85 | $35.56 | 65,718 |
2016-11-04 | $37.43 | $37.65 | $36.56 | $37.32 | $35.06 | 31,008 |
2016-11-03 | $37.30 | $38.57 | $37.30 | $38.57 | $36.24 | 1,942 |
2016-11-02 | $37.55 | $37.60 | $37.00 | $37.00 | $34.76 | 14,163 |
2016-11-01 | $38.05 | $38.59 | $37.55 | $37.55 | $35.28 | 3,043 |
2016-10-31 | $38.21 | $38.38 | $37.75 | $37.80 | $35.51 | 4,225 |
2016-10-28 | $38.08 | $38.08 | $38.04 | $38.04 | $35.74 | 431 |
2016-10-27 | $38.40 | $38.40 | $37.50 | $38.07 | $35.77 | 24,578 |
2016-10-26 | $38.35 | $38.66 | $38.05 | $38.05 | $35.75 | 10,967 |
2016-10-25 | $38.63 | $38.80 | $38.15 | $38.15 | $35.84 | 16,517 |
2016-10-24 | $38.73 | $39.04 | $38.29 | $39.03 | $36.67 | 11,473 |
2016-10-21 | $38.59 | $38.93 | $38.40 | $38.60 | $36.27 | 10,040 |
2016-10-20 | $38.40 | $39.03 | $38.40 | $38.80 | $36.45 | 9,881 |
2016-10-19 | $38.51 | $38.96 | $38.50 | $38.72 | $36.38 | 7,405 |
2016-10-18 | $38.94 | $39.10 | $38.52 | $38.82 | $36.47 | 17,026 |
2016-10-17 | $38.76 | $38.76 | $38.76 | $38.76 | $36.41 | 258 |
2016-10-14 | $38.15 | $38.89 | $38.15 | $38.46 | $36.13 | 1,872 |
2016-10-13 | $38.58 | $38.64 | $37.83 | $38.64 | $36.30 | 6,348 |
2016-10-12 | $38.73 | $38.87 | $38.40 | $38.55 | $36.22 | 21,193 |
2016-10-11 | $39.05 | $39.05 | $38.20 | $38.70 | $36.36 | 10,155 |
2016-10-10 | $39.48 | $39.72 | $39.03 | $39.07 | $36.71 | 848 |
2016-10-07 | $39.62 | $39.65 | $39.47 | $39.56 | $37.17 | 16,360 |
2016-10-06 | $39.62 | $39.81 | $39.34 | $39.73 | $37.33 | 4,141 |
2016-10-05 | $39.63 | $39.85 | $39.03 | $39.42 | $37.03 | 13,612 |
2016-10-04 | $39.39 | $39.44 | $39.00 | $39.01 | $36.65 | 2,390 |
2016-10-03 | $39.87 | $39.87 | $39.22 | $39.25 | $36.88 | 3,223 |
2016-09-30 | $39.42 | $39.62 | $39.42 | $39.62 | $37.22 | 1,920 |
2016-09-29 | $39.76 | $39.76 | $39.36 | $39.36 | $36.98 | 569 |
2016-09-28 | $38.93 | $38.93 | $38.93 | $38.93 | $36.58 | 6 |
2016-09-27 | $38.95 | $39.08 | $38.08 | $38.93 | $36.58 | 2,712 |
2016-09-26 | $37.50 | $37.50 | $37.50 | $37.50 | $35.23 | 555 |
2016-09-23 | $38.50 | $38.64 | $38.50 | $38.64 | $36.30 | 304 |
2016-09-22 | $39.30 | $39.30 | $39.05 | $39.05 | $36.69 | 453 |
2016-09-21 | $38.63 | $38.63 | $38.15 | $38.15 | $35.84 | 725 |
2016-09-20 | $38.33 | $38.35 | $38.33 | $38.35 | $35.93 | 2,836 |
2016-09-19 | $38.15 | $38.15 | $38.05 | $38.05 | $35.65 | 424 |
2016-09-16 | $37.76 | $38.20 | $37.76 | $38.20 | $35.79 | 873 |
2016-09-15 | $37.87 | $38.16 | $37.87 | $38.16 | $35.75 | 616 |
2016-09-14 | $37.74 | $37.74 | $37.32 | $37.32 | $34.97 | 547 |
2016-09-13 | $37.70 | $37.70 | $37.70 | $37.70 | $35.32 | 19 |
2016-09-12 | $37.63 | $37.70 | $37.55 | $37.70 | $35.32 | 868 |
2016-09-09 | $38.90 | $38.90 | $38.32 | $38.61 | $36.18 | 4,748 |
2016-09-08 | $38.84 | $38.84 | $38.84 | $38.84 | $36.39 | 404 |
2016-09-07 | $39.11 | $39.11 | $39.11 | $39.11 | $36.65 | 30 |
2016-09-06 | $39.41 | $39.69 | $39.11 | $39.11 | $36.65 | 1,642 |
2016-09-02 | $39.00 | $39.00 | $38.01 | $38.01 | $35.61 | 853 |
2016-09-01 | $38.31 | $38.37 | $38.31 | $38.37 | $35.96 | 755 |
2016-08-31 | $38.58 | $38.58 | $37.80 | $37.80 | $35.42 | 537 |
2016-08-30 | $38.97 | $38.97 | $38.25 | $38.51 | $36.09 | 1,898 |
2016-08-29 | $38.00 | $38.25 | $38.00 | $38.22 | $35.81 | 2,393 |
2016-08-26 | $38.99 | $38.99 | $37.94 | $38.38 | $35.96 | 1,177 |
2016-08-25 | $37.90 | $38.45 | $37.90 | $38.45 | $36.03 | 672 |
2016-08-24 | $38.26 | $38.44 | $37.95 | $38.32 | $35.91 | 4,128 |
2016-08-23 | $38.17 | $38.98 | $38.17 | $38.70 | $36.26 | 9,647 |
2016-08-22 | $37.54 | $38.99 | $37.54 | $38.62 | $36.19 | 3,764 |
2016-08-19 | $38.43 | $38.43 | $38.43 | $38.43 | $36.01 | 202 |
2016-08-18 | $37.41 | $38.45 | $37.41 | $38.45 | $36.03 | 1,179 |
2016-08-17 | $38.40 | $38.40 | $38.40 | $38.40 | $35.98 | 71 |
2016-08-16 | $38.00 | $38.40 | $38.00 | $38.40 | $35.98 | 4,906 |
2016-08-15 | $38.46 | $38.46 | $37.60 | $38.11 | $35.71 | 5,029 |
2016-08-12 | $37.06 | $38.01 | $37.06 | $37.83 | $35.45 | 7,092 |
2016-08-11 | $37.24 | $37.24 | $37.24 | $37.24 | $34.89 | 536 |
2016-08-10 | $37.94 | $37.94 | $37.94 | $37.94 | $35.55 | 227 |
2016-08-09 | $37.77 | $38.15 | $37.58 | $37.58 | $35.21 | 2,379 |
2016-08-08 | $37.19 | $37.44 | $37.19 | $37.44 | $35.08 | 595 |
2016-08-05 | $36.90 | $36.90 | $36.90 | $36.90 | $34.57 | 202 |
2016-08-04 | $36.90 | $36.90 | $36.90 | $36.90 | $34.57 | 105 |
2016-08-03 | $36.90 | $36.90 | $36.90 | $36.90 | $34.57 | 588 |
2016-08-02 | $37.21 | $37.21 | $36.91 | $37.07 | $34.73 | 608 |
2016-08-01 | $37.40 | $37.45 | $37.34 | $37.38 | $35.03 | 992 |
2016-07-29 | $37.60 | $37.60 | $37.60 | $37.60 | $35.23 | 255 |
2016-07-28 | $37.45 | $37.45 | $37.45 | $37.45 | $35.09 | 231 |
2016-07-27 | $36.58 | $37.27 | $36.05 | $37.27 | $34.92 | 1,703 |
2016-07-26 | $36.23 | $36.92 | $36.23 | $36.92 | $34.59 | 2,175 |
2016-07-25 | $36.15 | $37.00 | $36.15 | $36.77 | $34.45 | 2,281 |
2016-07-22 | $36.90 | $36.90 | $36.40 | $36.40 | $34.11 | 1,388 |
2016-07-21 | $36.80 | $36.98 | $36.44 | $36.46 | $34.16 | 972 |
2016-07-20 | $36.45 | $36.45 | $36.45 | $36.45 | $34.15 | 24 |
2016-07-19 | $37.02 | $37.09 | $36.33 | $36.45 | $34.15 | 4,587 |
2016-07-18 | $36.30 | $36.80 | $36.30 | $36.75 | $34.43 | 2,341 |
2016-07-15 | $36.11 | $36.80 | $35.79 | $36.67 | $34.36 | 2,424 |
2016-07-14 | $36.68 | $37.15 | $36.68 | $37.15 | $34.81 | 532 |
2016-07-13 | $36.40 | $36.58 | $36.34 | $36.47 | $34.17 | 720 |
2016-07-12 | $36.83 | $36.98 | $35.88 | $36.67 | $34.36 | 5,658 |
2016-07-11 | $35.66 | $36.35 | $35.66 | $35.95 | $33.68 | 7,907 |
2016-07-08 | $34.28 | $35.66 | $34.28 | $35.66 | $33.41 | 6,225 |
2016-07-07 | $34.29 | $34.29 | $34.29 | $34.29 | $32.13 | 78 |
2016-07-06 | $34.15 | $34.29 | $34.15 | $34.29 | $32.13 | 566 |
2016-07-05 | $34.25 | $34.36 | $34.25 | $34.36 | $32.19 | 756 |
2016-07-01 | $35.00 | $35.37 | $35.00 | $35.37 | $33.14 | 289 |
2016-06-30 | $33.32 | $34.98 | $33.32 | $34.98 | $32.78 | 1,507 |
2016-06-29 | $33.59 | $33.59 | $33.59 | $33.59 | $31.48 | 19 |
2016-06-28 | $32.80 | $33.59 | $32.80 | $33.59 | $31.48 | 2,027 |
2016-06-27 | $33.82 | $33.82 | $32.50 | $32.50 | $30.45 | 684 |
2016-06-24 | $33.71 | $34.58 | $33.71 | $34.07 | $31.92 | 687 |
2016-06-23 | $36.11 | $36.80 | $36.11 | $36.80 | $34.48 | 2,320 |
2016-06-22 | $36.17 | $36.17 | $36.17 | $36.17 | $33.89 | 116 |
2016-06-21 | $35.62 | $36.33 | $35.62 | $36.33 | $33.84 | 1,174 |
2016-06-20 | $35.63 | $35.63 | $35.63 | $35.63 | $33.19 | 26 |
2016-06-17 | $35.84 | $35.84 | $35.46 | $35.63 | $33.19 | 6,218 |
2016-06-16 | $34.74 | $34.75 | $34.57 | $34.75 | $32.37 | 1,643 |
2016-06-15 | $35.30 | $35.71 | $35.07 | $35.48 | $33.05 | 13,205 |
2016-06-14 | $35.29 | $35.29 | $34.68 | $34.87 | $32.48 | 7,476 |
2016-06-13 | $35.73 | $35.73 | $35.73 | $35.73 | $33.28 | 352 |
2016-06-10 | $36.49 | $36.50 | $36.05 | $36.18 | $33.70 | 1,177 |
2016-06-09 | $37.00 | $37.00 | $37.00 | $37.00 | $34.47 | 67 |
2016-06-08 | $37.07 | $37.07 | $37.00 | $37.00 | $34.47 | 249 |
2016-06-07 | $36.94 | $37.32 | $36.69 | $36.85 | $34.33 | 87,694 |
2016-06-06 | $36.59 | $37.13 | $36.14 | $37.13 | $34.58 | 1,217 |
2016-06-03 | $36.20 | $36.56 | $36.17 | $36.35 | $33.86 | 3,802 |
2016-06-02 | $36.28 | $36.59 | $36.24 | $36.45 | $33.95 | 4,157 |
2016-06-01 | $35.88 | $36.61 | $35.88 | $36.40 | $33.91 | 3,396 |
2016-05-31 | $36.93 | $36.93 | $36.28 | $36.55 | $34.05 | 5,510 |
2016-05-27 | $36.12 | $36.60 | $36.12 | $36.55 | $34.04 | 6,012 |
2016-05-26 | $36.70 | $36.70 | $36.27 | $36.32 | $33.83 | 852 |
2016-05-25 | $36.13 | $36.66 | $36.00 | $36.42 | $33.93 | 1,015 |
2016-05-24 | $35.11 | $36.63 | $35.11 | $36.63 | $34.12 | 2,665 |
2016-05-23 | $35.12 | $35.12 | $35.12 | $35.12 | $32.71 | 130 |
2016-05-20 | $34.71 | $35.25 | $34.71 | $35.12 | $32.71 | 3,370 |
2016-05-19 | $35.38 | $35.38 | $35.38 | $35.38 | $32.96 | 419 |
2016-05-18 | $35.39 | $35.39 | $35.05 | $35.05 | $32.65 | 515 |
2016-05-17 | $35.46 | $35.52 | $35.21 | $35.23 | $32.82 | 3,747 |
2016-05-16 | $34.86 | $35.87 | $34.86 | $35.64 | $33.20 | 4,636 |
2016-05-13 | $35.73 | $36.29 | $35.55 | $35.55 | $33.12 | 15,871 |
2016-05-12 | $35.97 | $36.62 | $35.97 | $36.35 | $33.86 | 6,286 |
2016-05-11 | $35.95 | $36.45 | $35.85 | $36.14 | $33.66 | 9,571 |
2016-05-10 | $35.93 | $36.04 | $35.81 | $35.85 | $33.39 | 2,765 |
2016-05-09 | $35.70 | $35.70 | $35.70 | $35.70 | $33.25 | 25 |
2016-05-06 | $35.60 | $35.70 | $35.60 | $35.70 | $33.25 | 2,996 |
2016-05-05 | $35.98 | $35.98 | $35.98 | $35.98 | $33.52 | 264 |
2016-05-04 | $36.21 | $36.21 | $35.66 | $35.66 | $33.22 | 5,452 |
2016-05-03 | $36.40 | $36.40 | $36.40 | $36.40 | $33.91 | 50,327 |
2016-05-02 | $36.35 | $36.35 | $36.35 | $36.35 | $33.86 | 30 |
2016-04-29 | $36.35 | $36.35 | $36.35 | $36.35 | $33.86 | 580 |
2016-04-28 | $36.35 | $36.35 | $36.35 | $36.35 | $33.86 | 121 |
2016-04-27 | $35.67 | $36.35 | $35.61 | $36.35 | $33.86 | 812 |
2016-04-26 | $35.15 | $36.13 | $35.07 | $35.90 | $33.44 | 1,889 |
2016-04-25 | $36.36 | $36.36 | $35.10 | $35.10 | $32.70 | 977 |
2016-04-22 | $37.11 | $37.11 | $36.67 | $36.67 | $34.16 | 641 |
2016-04-21 | $36.00 | $36.32 | $36.00 | $36.32 | $33.83 | 530 |
2016-04-20 | $35.63 | $35.63 | $35.63 | $35.63 | $33.19 | 246 |
2016-04-19 | $35.14 | $36.12 | $35.14 | $36.12 | $33.65 | 708 |
2016-04-18 | $35.08 | $35.08 | $35.08 | $35.08 | $32.68 | 24 |
2016-04-15 | $35.08 | $35.08 | $35.08 | $35.08 | $32.68 | 565 |
2016-04-14 | $35.81 | $35.81 | $35.15 | $35.17 | $32.76 | 1,824 |
2016-04-13 | $35.43 | $35.43 | $35.15 | $35.15 | $32.75 | 489 |
2016-04-12 | $34.24 | $34.58 | $34.22 | $34.36 | $32.01 | 2,305 |
2016-04-11 | $34.16 | $34.82 | $34.16 | $34.29 | $31.94 | 3,081 |
2016-04-08 | $34.47 | $34.47 | $33.86 | $34.17 | $31.83 | 2,573 |
2016-04-07 | $33.96 | $33.96 | $33.96 | $33.96 | $31.63 | 121 |
2016-04-06 | $34.14 | $34.33 | $34.14 | $34.16 | $31.82 | 1,210 |
2016-04-05 | $34.32 | $34.32 | $34.32 | $34.32 | $31.97 | 0 |
2016-04-04 | $35.17 | $35.17 | $34.04 | $34.32 | $31.97 | 8,453 |
2016-04-01 | $34.48 | $34.85 | $34.45 | $34.75 | $32.37 | 1,418 |
2016-03-31 | $34.75 | $34.75 | $34.75 | $34.75 | $32.37 | 66 |
2016-03-30 | $33.98 | $34.81 | $33.98 | $34.75 | $32.37 | 2,541 |
2016-03-29 | $31.80 | $31.80 | $31.80 | $31.80 | $29.62 | 9 |
2016-03-28 | $31.80 | $31.80 | $31.80 | $31.80 | $29.62 | 197 |
2016-03-24 | $33.50 | $33.65 | $33.30 | $33.30 | $31.02 | 4,719 |
2016-03-23 | $33.65 | $34.20 | $33.65 | $33.99 | $31.66 | 2,516 |
2016-03-22 | $34.43 | $34.49 | $33.65 | $34.23 | $31.89 | 3,308 |
2016-03-21 | $33.95 | $34.32 | $33.85 | $33.88 | $31.56 | 9,456 |
2016-03-18 | $34.84 | $34.84 | $33.97 | $33.97 | $31.64 | 687 |
2016-03-17 | $34.09 | $34.38 | $33.83 | $34.38 | $32.03 | 3,525 |
2016-03-16 | $32.96 | $33.46 | $32.95 | $33.45 | $31.16 | 7,600 |
2016-03-15 | $33.41 | $33.46 | $33.03 | $33.10 | $30.83 | 30,923 |
2016-03-14 | $33.78 | $33.97 | $33.18 | $33.65 | $31.35 | 33,650 |
2016-03-11 | $32.99 | $33.75 | $32.99 | $33.40 | $31.11 | 15,914 |
2016-03-10 | $32.90 | $33.51 | $32.79 | $33.19 | $30.92 | 43,839 |
2016-03-09 | $32.56 | $33.26 | $32.56 | $32.80 | $30.55 | 27,366 |
2016-03-08 | $32.65 | $33.05 | $32.65 | $32.88 | $30.63 | 8,545 |
2016-03-07 | $32.98 | $33.40 | $32.97 | $33.25 | $30.97 | 9,823 |
2016-03-04 | $32.30 | $33.20 | $32.30 | $33.00 | $30.74 | 28,708 |
2016-03-03 | $32.20 | $32.97 | $32.08 | $32.68 | $30.44 | 21,249 |
2016-03-02 | $31.68 | $32.14 | $31.68 | $32.13 | $29.93 | 1,905 |
2016-03-01 | $31.40 | $32.36 | $31.40 | $32.05 | $29.85 | 10,797 |
2016-02-29 | $31.20 | $31.40 | $31.06 | $31.33 | $29.18 | 1,850 |
2016-02-26 | $31.31 | $32.36 | $31.26 | $31.40 | $29.25 | 15,925 |
2016-02-25 | $30.90 | $31.30 | $30.75 | $30.75 | $28.64 | 5,195 |
2016-02-24 | $29.97 | $30.25 | $29.84 | $29.96 | $27.91 | 10,062 |
2016-02-23 | $30.54 | $30.54 | $30.54 | $30.54 | $28.45 | 158 |
2016-02-22 | $30.75 | $30.75 | $30.71 | $30.71 | $28.60 | 837 |
2016-02-19 | $29.95 | $29.95 | $29.95 | $29.95 | $27.90 | 0 |
2016-02-18 | $29.95 | $29.95 | $29.95 | $29.95 | $27.90 | 32 |
2016-02-17 | $30.14 | $30.14 | $29.82 | $29.95 | $27.90 | 2,114 |
2016-02-16 | $29.16 | $29.16 | $29.16 | $29.16 | $27.16 | 103 |
2016-02-12 | $28.21 | $28.46 | $28.21 | $28.43 | $26.48 | 405 |
2016-02-11 | $28.23 | $28.32 | $28.23 | $28.32 | $26.38 | 664 |
2016-02-10 | $29.50 | $29.50 | $29.50 | $29.50 | $27.48 | 474 |
2016-02-09 | $29.94 | $29.94 | $29.94 | $29.94 | $27.89 | 16 |
2016-02-08 | $29.94 | $29.94 | $29.94 | $29.94 | $27.89 | 3 |
2016-02-05 | $29.94 | $29.94 | $29.94 | $29.94 | $27.89 | 99 |
2016-02-04 | $30.44 | $30.75 | $29.94 | $29.94 | $27.89 | 1,644 |
2016-02-03 | $30.10 | $30.11 | $30.10 | $30.11 | $28.05 | 201 |
2016-02-02 | $30.19 | $30.27 | $30.12 | $30.12 | $28.05 | 1,345 |
2016-02-01 | $29.68 | $30.13 | $29.68 | $30.13 | $28.07 | 666 |
2016-01-29 | $29.70 | $30.57 | $29.59 | $30.57 | $28.47 | 1,866 |
2016-01-28 | $29.21 | $29.71 | $29.21 | $29.71 | $27.68 | 43,061 |
2016-01-27 | $30.45 | $30.45 | $30.45 | $30.45 | $28.37 | 0 |
2016-01-26 | $30.59 | $30.59 | $30.45 | $30.45 | $28.37 | 326 |
2016-01-25 | $29.94 | $29.94 | $29.94 | $29.94 | $27.89 | 207 |
2016-01-22 | $29.92 | $30.40 | $29.92 | $29.94 | $27.89 | 770 |
2016-01-21 | $28.74 | $28.74 | $28.74 | $28.74 | $26.77 | 5 |
2016-01-20 | $29.95 | $29.95 | $27.88 | $28.74 | $26.77 | 926 |
2016-01-19 | $29.27 | $30.32 | $29.17 | $29.17 | $27.17 | 2,984 |
2016-01-15 | $29.86 | $29.86 | $29.17 | $29.17 | $27.17 | 830 |
2016-01-14 | $30.24 | $30.39 | $30.24 | $30.39 | $28.31 | 429 |
2016-01-13 | $30.44 | $30.44 | $29.56 | $29.56 | $27.54 | 1,226 |
2016-01-12 | $30.94 | $30.94 | $30.94 | $30.94 | $28.82 | 3 |
2016-01-11 | $30.68 | $31.02 | $30.68 | $30.94 | $28.82 | 4,818 |
2016-01-08 | $31.17 | $31.17 | $31.17 | $31.17 | $29.03 | 302 |
2016-01-07 | $31.60 | $31.60 | $30.69 | $30.70 | $28.60 | 2,279 |
2016-01-06 | $32.03 | $32.13 | $31.50 | $32.13 | $29.93 | 774 |
2016-01-05 | $32.60 | $32.60 | $32.09 | $32.25 | $30.04 | 8,737 |
2016-01-04 | $32.62 | $32.62 | $32.62 | $32.62 | $30.39 | 283 |
2015-12-31 | $33.75 | $33.75 | $32.60 | $33.39 | $31.10 | 1,758 |
2015-12-30 | $32.86 | $32.86 | $32.86 | $32.86 | $30.61 | 426 |
2015-12-29 | $33.30 | $33.70 | $33.05 | $33.05 | $30.78 | 932 |
2015-12-28 | $32.50 | $33.59 | $32.50 | $33.59 | $31.29 | 1,232 |
2015-12-24 | $33.72 | $33.72 | $33.06 | $33.72 | $31.41 | 381 |
2015-12-23 | $33.54 | $33.54 | $33.54 | $33.54 | $31.24 | 328 |
2015-12-22 | $32.89 | $33.08 | $32.47 | $33.08 | $30.74 | 2,061 |
2015-12-21 | $31.65 | $32.94 | $31.65 | $32.94 | $30.61 | 367 |
2015-12-18 | $31.80 | $32.71 | $31.79 | $32.71 | $30.39 | 648 |
2015-12-17 | $33.23 | $33.23 | $32.56 | $32.56 | $30.26 | 367 |
2015-12-16 | $32.09 | $32.13 | $32.09 | $32.13 | $29.86 | 426 |
2015-12-15 | $31.71 | $32.86 | $31.71 | $32.75 | $30.43 | 1,867 |
2015-12-14 | $31.66 | $31.83 | $31.66 | $31.83 | $29.58 | 425 |
2015-12-11 | $32.20 | $32.20 | $32.20 | $32.20 | $29.92 | 110 |
2015-12-10 | $32.20 | $32.20 | $32.20 | $32.20 | $29.92 | 10,411 |
2015-12-09 | $32.69 | $32.69 | $32.69 | $32.69 | $30.38 | 185 |
2015-12-08 | $32.69 | $32.69 | $32.69 | $32.69 | $30.38 | 291 |
2015-12-07 | $33.07 | $33.78 | $33.07 | $33.14 | $30.79 | 1,024 |
2015-12-04 | $34.01 | $34.01 | $33.49 | $33.49 | $31.12 | 424 |
2015-12-03 | $32.91 | $33.44 | $32.91 | $33.44 | $31.08 | 546 |
2015-12-02 | $33.60 | $33.90 | $32.91 | $32.91 | $30.58 | 798 |
2015-12-01 | $33.01 | $33.01 | $33.01 | $33.01 | $30.68 | 442 |
2015-11-30 | $33.00 | $33.41 | $33.00 | $33.12 | $30.78 | 1,377 |
2015-11-27 | $32.96 | $32.96 | $32.96 | $32.96 | $30.63 | 24 |
2015-11-25 | $32.96 | $32.96 | $32.96 | $32.96 | $30.63 | 302 |
2015-11-24 | $32.58 | $32.99 | $32.19 | $32.99 | $30.66 | 582 |
2015-11-23 | $33.51 | $33.56 | $32.41 | $33.01 | $30.68 | 1,752 |
2015-11-20 | $32.40 | $33.39 | $32.40 | $33.39 | $31.03 | 775 |
2015-11-19 | $33.32 | $33.32 | $33.25 | $33.25 | $30.90 | 201 |
2015-11-18 | $33.04 | $33.04 | $33.04 | $33.04 | $30.70 | 120 |
2015-11-17 | $32.06 | $33.04 | $32.06 | $33.04 | $30.70 | 694 |
2015-11-16 | $32.50 | $32.50 | $32.47 | $32.47 | $30.18 | 1,052 |
2015-11-13 | $32.32 | $32.32 | $32.32 | $32.32 | $30.04 | 336 |
2015-11-12 | $31.84 | $31.84 | $31.63 | $31.63 | $29.39 | 488 |
2015-11-11 | $33.09 | $33.09 | $32.11 | $32.11 | $29.84 | 1,189 |
2015-11-10 | $32.97 | $32.97 | $32.26 | $32.97 | $30.64 | 960 |
2015-11-09 | $32.92 | $32.92 | $32.92 | $32.92 | $30.59 | 223 |
2015-11-06 | $31.88 | $32.99 | $31.85 | $32.55 | $30.25 | 2,035 |
2015-11-05 | $32.44 | $32.44 | $32.44 | $32.44 | $30.15 | 56 |
2015-11-04 | $32.44 | $32.44 | $32.44 | $32.44 | $30.15 | 240 |
2015-11-03 | $33.86 | $33.97 | $33.37 | $33.37 | $31.01 | 776 |
2015-11-02 | $33.98 | $33.98 | $33.88 | $33.98 | $31.58 | 753 |
2015-10-30 | $33.45 | $33.45 | $33.00 | $33.02 | $30.69 | 1,710 |
2015-10-29 | $32.49 | $32.49 | $32.49 | $32.49 | $30.19 | 94 |
2015-10-28 | $32.53 | $32.53 | $32.49 | $32.49 | $30.19 | 356 |
2015-10-27 | $32.42 | $32.59 | $32.42 | $32.59 | $30.29 | 625 |
2015-10-26 | $32.86 | $33.15 | $32.86 | $33.15 | $30.81 | 664 |
2015-10-23 | $32.52 | $32.52 | $32.52 | $32.52 | $30.22 | 228 |
2015-10-22 | $32.14 | $32.14 | $32.14 | $32.14 | $29.87 | 91 |
2015-10-21 | $32.86 | $33.15 | $32.14 | $32.14 | $29.87 | 2,170 |
2015-10-20 | $33.12 | $33.12 | $33.12 | $33.12 | $30.78 | 124 |
2015-10-19 | $33.12 | $33.12 | $33.12 | $33.12 | $30.78 | 80 |
2015-10-16 | $33.12 | $33.12 | $33.12 | $33.12 | $30.78 | 310 |
2015-10-15 | $33.90 | $33.90 | $32.81 | $32.81 | $30.49 | 588 |
2015-10-14 | $32.74 | $32.74 | $32.74 | $32.74 | $30.43 | 110 |
2015-10-13 | $32.64 | $32.74 | $32.64 | $32.74 | $30.43 | 223 |
2015-10-12 | $33.51 | $33.51 | $33.51 | $33.51 | $31.14 | 30 |
2015-10-09 | $33.51 | $33.51 | $33.51 | $33.51 | $31.14 | 100 |
2015-10-08 | $33.19 | $33.19 | $33.19 | $33.19 | $30.84 | 268 |
2015-10-07 | $32.45 | $32.45 | $32.45 | $32.45 | $30.16 | 1 |
2015-10-06 | $32.11 | $32.45 | $32.02 | $32.45 | $30.16 | 457 |
2015-10-05 | $32.10 | $32.10 | $32.07 | $32.10 | $29.83 | 519 |
2015-10-02 | $31.52 | $31.99 | $31.52 | $31.99 | $29.73 | 618 |
2015-10-01 | $30.65 | $30.65 | $30.65 | $30.65 | $28.48 | 279 |
2015-09-30 | $31.08 | $31.66 | $31.08 | $31.66 | $29.42 | 477 |
2015-09-29 | $30.89 | $31.35 | $30.19 | $31.35 | $29.13 | 930 |
2015-09-28 | $31.51 | $31.51 | $31.51 | $31.51 | $29.28 | 43 |
2015-09-25 | $31.45 | $31.51 | $31.45 | $31.51 | $29.28 | 613 |
2015-09-24 | $30.11 | $30.11 | $30.11 | $30.11 | $27.98 | 382 |
2015-09-23 | $31.52 | $31.52 | $31.52 | $31.52 | $29.29 | 156 |
2015-09-22 | $31.59 | $31.59 | $31.59 | $31.59 | $29.29 | 101 |
2015-09-21 | $32.00 | $32.00 | $31.50 | $31.59 | $29.22 | 1,244 |
2015-09-18 | $32.52 | $32.52 | $32.52 | $32.52 | $30.08 | 262 |
2015-09-17 | $31.97 | $32.30 | $31.97 | $31.99 | $29.59 | 624 |
2015-09-16 | $31.98 | $32.02 | $31.98 | $32.02 | $29.62 | 408 |
2015-09-15 | $31.61 | $32.00 | $31.59 | $32.00 | $29.60 | 866 |
2015-09-14 | $31.40 | $32.24 | $31.40 | $31.66 | $29.29 | 2,266 |
2015-09-11 | $31.65 | $31.65 | $31.65 | $31.65 | $29.28 | 227 |
2015-09-10 | $32.04 | $32.04 | $32.04 | $32.04 | $29.64 | 258 |
2015-09-09 | $32.11 | $32.29 | $32.00 | $32.29 | $29.87 | 539 |
2015-09-08 | $30.99 | $30.99 | $30.99 | $30.99 | $28.67 | 35 |
2015-09-04 | $30.78 | $31.02 | $30.78 | $30.99 | $28.67 | 2,421 |
2015-09-03 | $31.33 | $31.50 | $31.33 | $31.47 | $29.11 | 1,174 |
2015-09-02 | $32.00 | $32.00 | $31.04 | $31.04 | $28.71 | 634 |
2015-09-01 | $31.16 | $31.90 | $31.16 | $31.90 | $29.51 | 606 |
2015-08-31 | $33.00 | $33.00 | $33.00 | $33.00 | $30.53 | 123 |
2015-08-28 | $33.09 | $33.09 | $31.59 | $33.01 | $30.54 | 780 |
2015-08-27 | $32.63 | $32.63 | $31.50 | $31.71 | $29.33 | 605 |
2015-08-26 | $28.87 | $28.87 | $28.87 | $28.87 | $26.71 | 0 |
2015-08-25 | $28.87 | $28.87 | $28.87 | $28.87 | $26.71 | 95 |
2015-08-24 | $31.68 | $32.33 | $27.71 | $28.87 | $26.71 | 2,491 |
2015-08-21 | $31.63 | $31.63 | $31.63 | $31.63 | $29.26 | 965 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID) News Headlines
Recent First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID) News
Similar Companies to First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID) 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 | -- | -- | -- |