BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO) Exchange: BATS
Data as of May 9, 2025
$84.01 ($1.82) 2.21%
BTC iShares U.S. Oil & Gas Exploration & Production ETF - Daily Information
Click for more stock information on BTC iShares U.S. Oil & Gas Exploration & Production ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $82.90 |
Previous Close | $84.01 |
High | $85.19 |
Low | $82.90 |
Adjusted Open | $82.90 |
Previous Adjusted Close | $84.01 |
Adjusted High | $85.19 |
Adjusted Low | $82.90 |
About BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
The Fund seeks to track the investment results of the Dow Jones U.S. Select Oil Exploration & Production Index (the “Underlying Index”), which measures the performance of the oil exploration and production sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies that are engaged in the exploration for and drilling, production, refining, and supply of oil and gas products. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy exploration and production, energy and oil and gas industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
Historical Stock Data for BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $82.90 | $85.19 | $82.90 | $84.01 | $84.01 | 239,758 |
2025-05-07 | $82.60 | $82.63 | $81.35 | $82.19 | $82.19 | 73,946 |
2025-05-06 | $83.07 | $83.52 | $82.04 | $82.17 | $82.17 | 93,179 |
2025-05-05 | $82.41 | $83.28 | $82.07 | $82.45 | $82.45 | 133,962 |
2025-05-02 | $83.29 | $83.85 | $81.81 | $83.78 | $83.78 | 96,240 |
2025-05-01 | $80.86 | $83.25 | $80.86 | $82.32 | $82.32 | 93,706 |
2025-04-30 | $82.10 | $82.10 | $80.50 | $81.19 | $81.19 | 85,707 |
2025-04-29 | $83.00 | $83.97 | $82.57 | $83.42 | $83.42 | 65,302 |
2025-04-28 | $83.07 | $84.24 | $83.07 | $84.01 | $84.01 | 74,116 |
2025-04-25 | $81.92 | $83.06 | $81.92 | $83.02 | $83.02 | 83,639 |
2025-04-24 | $82.37 | $83.07 | $81.75 | $82.77 | $82.77 | 52,074 |
2025-04-23 | $82.34 | $83.21 | $81.06 | $81.68 | $81.68 | 95,341 |
2025-04-22 | $80.31 | $81.89 | $80.03 | $81.20 | $81.20 | 60,392 |
2025-04-21 | $79.95 | $80.03 | $78.22 | $79.04 | $79.04 | 72,203 |
2025-04-17 | $80.19 | $82.30 | $80.04 | $81.23 | $81.23 | 80,198 |
2025-04-16 | $78.49 | $80.76 | $78.49 | $79.19 | $79.19 | 54,836 |
2025-04-15 | $78.36 | $79.63 | $78.06 | $78.13 | $78.13 | 59,309 |
2025-04-14 | $80.34 | $80.34 | $77.86 | $78.56 | $78.56 | 89,692 |
2025-04-11 | $76.42 | $78.95 | $75.09 | $78.53 | $78.53 | 119,439 |
2025-04-10 | $80.20 | $80.20 | $74.44 | $76.28 | $76.28 | 134,966 |
2025-04-09 | $73.48 | $83.55 | $73.17 | $82.58 | $82.58 | 170,392 |
2025-04-08 | $80.12 | $80.12 | $73.84 | $74.87 | $74.87 | 160,797 |
2025-04-07 | $74.82 | $80.83 | $73.84 | $77.53 | $77.53 | 83,296 |
2025-04-04 | $82.96 | $82.96 | $77.00 | $77.60 | $77.60 | 228,910 |
2025-04-03 | $90.35 | $90.74 | $86.12 | $86.15 | $86.15 | 149,026 |
2025-04-02 | $94.35 | $95.98 | $94.06 | $95.92 | $95.92 | 33,463 |
2025-04-01 | $94.62 | $95.28 | $93.40 | $95.18 | $95.18 | 41,285 |
2025-03-31 | $92.96 | $95.10 | $92.86 | $94.58 | $94.58 | 52,516 |
2025-03-28 | $93.61 | $94.10 | $92.73 | $93.24 | $93.24 | 38,278 |
2025-03-27 | $94.74 | $94.98 | $93.64 | $93.97 | $93.97 | 80,190 |
2025-03-26 | $95.46 | $96.58 | $94.89 | $95.06 | $95.06 | 45,452 |
2025-03-25 | $94.87 | $95.20 | $94.33 | $94.59 | $94.59 | 30,384 |
2025-03-24 | $93.75 | $94.98 | $93.75 | $94.51 | $94.51 | 25,622 |
2025-03-21 | $93.93 | $93.93 | $92.92 | $93.29 | $93.29 | 48,451 |
2025-03-20 | $93.82 | $94.75 | $93.25 | $94.43 | $94.43 | 42,628 |
2025-03-19 | $92.40 | $94.68 | $92.40 | $94.23 | $94.23 | 59,326 |
2025-03-18 | $92.77 | $93.18 | $91.65 | $92.52 | $92.52 | 38,922 |
2025-03-17 | $91.32 | $92.79 | $91.30 | $92.52 | $91.99 | 66,370 |
2025-03-14 | $88.86 | $91.15 | $88.50 | $91.04 | $90.52 | 78,748 |
2025-03-13 | $89.16 | $90.41 | $87.84 | $88.30 | $87.79 | 70,221 |
2025-03-12 | $88.99 | $90.33 | $88.33 | $89.63 | $89.12 | 49,846 |
2025-03-11 | $88.57 | $89.68 | $87.80 | $88.63 | $88.12 | 83,561 |
2025-03-10 | $87.79 | $89.35 | $87.11 | $88.11 | $87.60 | 68,745 |
2025-03-07 | $86.40 | $88.06 | $86.40 | $87.64 | $87.14 | 82,634 |
2025-03-06 | $86.11 | $86.90 | $85.12 | $86.02 | $85.53 | 104,727 |
2025-03-05 | $87.02 | $87.07 | $84.48 | $86.68 | $86.18 | 146,536 |
2025-03-04 | $87.66 | $89.46 | $85.70 | $88.02 | $87.52 | 148,048 |
2025-03-03 | $93.36 | $93.79 | $87.89 | $88.69 | $88.18 | 199,895 |
2025-02-28 | $91.59 | $92.91 | $90.34 | $92.91 | $92.38 | 45,551 |
2025-02-27 | $92.52 | $92.92 | $91.69 | $91.78 | $91.25 | 48,720 |
2025-02-26 | $92.82 | $93.01 | $91.35 | $91.86 | $91.33 | 47,631 |
2025-02-25 | $94.24 | $94.60 | $92.20 | $92.56 | $92.03 | 35,785 |
2025-02-24 | $94.53 | $94.71 | $93.81 | $94.31 | $93.77 | 33,346 |
2025-02-21 | $96.91 | $96.91 | $94.33 | $94.44 | $93.90 | 49,726 |
2025-02-20 | $96.94 | $97.70 | $96.34 | $97.51 | $96.95 | 51,745 |
2025-02-19 | $96.37 | $97.74 | $96.37 | $96.90 | $96.34 | 43,571 |
2025-02-18 | $94.84 | $96.25 | $93.90 | $95.48 | $94.93 | 87,079 |
2025-02-14 | $94.00 | $95.18 | $94.00 | $94.30 | $93.76 | 31,473 |
2025-02-13 | $93.16 | $93.73 | $92.27 | $93.62 | $93.08 | 45,312 |
2025-02-12 | $95.88 | $96.13 | $93.18 | $93.32 | $92.79 | 69,180 |
2025-02-11 | $96.00 | $97.22 | $95.69 | $96.39 | $95.84 | 52,422 |
2025-02-10 | $93.46 | $95.29 | $93.40 | $95.16 | $94.61 | 59,144 |
2025-02-07 | $93.35 | $93.57 | $92.39 | $92.39 | $91.86 | 88,723 |
2025-02-06 | $95.03 | $95.07 | $92.49 | $93.03 | $92.50 | 79,297 |
2025-02-05 | $94.81 | $95.12 | $94.08 | $94.83 | $94.29 | 61,161 |
2025-02-04 | $92.13 | $95.05 | $91.86 | $94.93 | $94.39 | 141,626 |
2025-02-03 | $92.32 | $93.07 | $91.50 | $92.66 | $92.13 | 91,114 |
2025-01-31 | $94.51 | $94.51 | $92.21 | $92.37 | $91.84 | 91,448 |
2025-01-30 | $95.42 | $95.73 | $94.05 | $94.62 | $94.08 | 54,572 |
2025-01-29 | $94.20 | $95.29 | $93.93 | $94.91 | $94.37 | 47,719 |
2025-01-28 | $95.30 | $95.60 | $93.67 | $94.37 | $93.83 | 70,344 |
2025-01-27 | $95.76 | $96.78 | $94.40 | $95.12 | $94.57 | 131,058 |
2025-01-24 | $98.03 | $98.17 | $96.36 | $96.46 | $96.46 | 179,060 |
2025-01-23 | $97.57 | $98.62 | $97.21 | $97.79 | $97.79 | 92,917 |
2025-01-22 | $97.92 | $98.75 | $97.08 | $97.16 | $97.16 | 66,476 |
2025-01-21 | $98.89 | $98.89 | $97.62 | $98.15 | $98.15 | 186,948 |
2025-01-17 | $99.00 | $99.33 | $98.74 | $99.12 | $99.12 | 106,111 |
2025-01-16 | $98.37 | $99.42 | $98.33 | $99.13 | $99.13 | 85,585 |
2025-01-15 | $98.00 | $98.93 | $97.51 | $98.66 | $98.66 | 56,260 |
2025-01-14 | $95.81 | $97.17 | $95.72 | $97.06 | $97.06 | 56,521 |
2025-01-13 | $94.81 | $97.08 | $94.62 | $96.20 | $96.20 | 269,169 |
2025-01-10 | $94.74 | $95.90 | $93.84 | $94.20 | $94.20 | 117,104 |
2025-01-08 | $92.52 | $93.39 | $92.31 | $93.39 | $93.39 | 87,523 |
2025-01-07 | $92.06 | $93.21 | $91.69 | $92.76 | $92.76 | 50,951 |
2025-01-06 | $92.60 | $93.39 | $91.31 | $91.57 | $91.57 | 117,604 |
2025-01-03 | $91.84 | $92.17 | $91.36 | $91.93 | $91.93 | 93,167 |
2025-01-02 | $90.64 | $91.55 | $90.48 | $91.15 | $91.15 | 199,197 |
2024-12-31 | $88.49 | $89.96 | $88.47 | $89.63 | $89.63 | 154,386 |
2024-12-30 | $87.82 | $89.10 | $87.37 | $88.35 | $88.35 | 136,175 |
2024-12-27 | $87.26 | $88.14 | $86.95 | $87.39 | $87.39 | 136,443 |
2024-12-26 | $87.28 | $87.63 | $86.63 | $87.31 | $87.31 | 117,923 |
2024-12-24 | $86.82 | $87.53 | $86.09 | $87.47 | $87.47 | 53,708 |
2024-12-23 | $85.50 | $86.75 | $85.01 | $86.48 | $86.48 | 94,122 |
2024-12-20 | $85.21 | $86.32 | $84.78 | $85.62 | $85.62 | 115,249 |
2024-12-19 | $87.24 | $87.38 | $85.09 | $85.22 | $85.22 | 194,932 |
2024-12-18 | $88.88 | $89.31 | $86.12 | $86.12 | $86.12 | 116,889 |
2024-12-17 | $89.16 | $89.16 | $88.00 | $88.94 | $88.94 | 81,096 |
2024-12-16 | $92.29 | $92.29 | $90.23 | $90.23 | $89.70 | 65,612 |
2024-12-13 | $93.02 | $93.07 | $92.23 | $92.54 | $91.99 | 56,522 |
2024-12-12 | $94.00 | $94.00 | $92.84 | $92.96 | $92.41 | 85,171 |
2024-12-11 | $93.54 | $94.18 | $93.21 | $93.98 | $93.43 | 64,035 |
2024-12-10 | $94.39 | $94.77 | $93.05 | $93.29 | $92.74 | 63,066 |
2024-12-09 | $94.56 | $95.40 | $94.08 | $94.21 | $93.66 | 83,286 |
2024-12-06 | $95.17 | $95.17 | $92.99 | $93.66 | $93.11 | 90,819 |
2024-12-05 | $95.87 | $96.45 | $95.23 | $95.36 | $94.80 | 66,094 |
2024-12-04 | $98.03 | $98.03 | $94.55 | $95.40 | $94.84 | 99,345 |
2024-12-03 | $98.66 | $99.10 | $97.77 | $98.20 | $97.62 | 70,758 |
2024-12-02 | $99.60 | $99.60 | $97.15 | $98.15 | $97.57 | 48,732 |
2024-11-29 | $99.56 | $99.82 | $99.17 | $99.44 | $99.44 | 18,752 |
2024-11-27 | $99.05 | $100.16 | $99.01 | $99.03 | $99.03 | 40,724 |
2024-11-26 | $99.39 | $99.43 | $98.41 | $98.93 | $98.93 | 78,825 |
2024-11-25 | $102.23 | $102.45 | $99.01 | $99.17 | $99.17 | 127,236 |
2024-11-22 | $100.95 | $102.11 | $100.58 | $101.83 | $101.83 | 163,864 |
2024-11-21 | $101.11 | $102.04 | $100.76 | $100.87 | $100.87 | 82,035 |
2024-11-20 | $99.39 | $100.40 | $99.29 | $100.36 | $100.36 | 93,370 |
2024-11-19 | $99.01 | $100.04 | $98.42 | $99.08 | $99.08 | 121,098 |
2024-11-18 | $98.62 | $100.05 | $98.47 | $99.73 | $99.73 | 108,372 |
2024-11-15 | $98.47 | $99.64 | $97.69 | $97.96 | $97.96 | 64,704 |
2024-11-14 | $98.77 | $99.06 | $97.52 | $98.64 | $98.64 | 53,150 |
2024-11-13 | $97.33 | $98.63 | $96.46 | $98.13 | $98.13 | 82,897 |
2024-11-12 | $98.13 | $98.64 | $97.26 | $97.35 | $97.35 | 68,330 |
2024-11-11 | $97.12 | $98.16 | $96.62 | $98.10 | $98.10 | 106,828 |
2024-11-08 | $96.01 | $97.13 | $95.80 | $97.01 | $97.01 | 179,541 |
2024-11-07 | $96.86 | $96.86 | $95.35 | $95.97 | $95.97 | 124,900 |
2024-11-06 | $95.00 | $97.67 | $94.82 | $96.86 | $96.86 | 286,118 |
2024-11-05 | $92.31 | $92.88 | $91.79 | $92.40 | $92.40 | 55,597 |
2024-11-04 | $91.10 | $92.43 | $90.74 | $91.79 | $91.79 | 84,605 |
2024-11-01 | $92.05 | $92.18 | $89.98 | $90.24 | $90.24 | 77,752 |
2024-10-31 | $91.50 | $92.22 | $91.03 | $91.38 | $91.38 | 160,211 |
2024-10-30 | $90.20 | $91.08 | $89.82 | $90.61 | $90.61 | 100,830 |
2024-10-29 | $91.04 | $91.15 | $89.67 | $89.87 | $89.87 | 116,005 |
2024-10-28 | $89.94 | $91.36 | $89.70 | $91.25 | $91.25 | 123,518 |
2024-10-25 | $92.80 | $93.11 | $91.83 | $92.28 | $92.28 | 66,084 |
2024-10-24 | $92.42 | $92.64 | $91.29 | $92.28 | $92.28 | 45,715 |
2024-10-23 | $92.51 | $92.71 | $91.21 | $92.00 | $92.00 | 85,644 |
2024-10-22 | $93.13 | $93.45 | $92.64 | $92.84 | $92.84 | 57,651 |
2024-10-21 | $93.91 | $94.23 | $92.61 | $92.77 | $92.77 | 77,302 |
2024-10-18 | $93.43 | $93.65 | $92.60 | $93.38 | $93.38 | 59,138 |
2024-10-17 | $92.99 | $93.83 | $92.93 | $93.82 | $93.82 | 76,871 |
2024-10-16 | $92.99 | $93.39 | $92.80 | $92.98 | $92.98 | 53,888 |
2024-10-15 | $93.53 | $93.83 | $92.54 | $92.63 | $92.63 | 207,197 |
2024-10-14 | $96.26 | $96.60 | $95.57 | $96.03 | $96.03 | 75,516 |
2024-10-11 | $96.55 | $97.72 | $96.50 | $97.10 | $97.10 | 72,506 |
2024-10-10 | $96.16 | $97.10 | $95.60 | $96.73 | $96.73 | 66,672 |
2024-10-09 | $94.73 | $95.98 | $94.22 | $95.71 | $95.71 | 101,427 |
2024-10-08 | $97.17 | $97.20 | $94.64 | $95.35 | $95.35 | 159,893 |
2024-10-07 | $98.38 | $99.06 | $98.08 | $98.52 | $98.52 | 122,645 |
2024-10-04 | $98.25 | $98.54 | $97.12 | $98.06 | $98.06 | 130,305 |
2024-10-03 | $94.82 | $97.39 | $94.13 | $97.32 | $97.32 | 178,179 |
2024-10-02 | $94.95 | $95.04 | $93.30 | $94.42 | $94.42 | 139,676 |
2024-10-01 | $90.78 | $93.79 | $90.49 | $93.50 | $93.50 | 351,032 |
2024-09-30 | $91.05 | $92.04 | $90.51 | $91.45 | $91.45 | 71,261 |
2024-09-27 | $89.93 | $91.34 | $89.93 | $91.14 | $91.14 | 106,962 |
2024-09-26 | $89.74 | $91.19 | $89.17 | $89.42 | $89.42 | 112,981 |
2024-09-25 | $93.14 | $93.48 | $91.29 | $91.40 | $91.40 | 93,551 |
2024-09-24 | $95.80 | $96.03 | $94.13 | $94.13 | $93.39 | 70,796 |
2024-09-23 | $94.07 | $95.56 | $93.83 | $94.75 | $94.00 | 59,936 |
2024-09-20 | $93.81 | $94.49 | $92.82 | $94.01 | $93.27 | 55,822 |
2024-09-19 | $94.35 | $95.21 | $93.45 | $94.30 | $93.56 | 82,439 |
2024-09-18 | $92.23 | $93.98 | $92.01 | $92.74 | $92.01 | 107,314 |
2024-09-17 | $90.67 | $92.37 | $90.67 | $92.29 | $91.56 | 166,125 |
2024-09-16 | $90.52 | $91.06 | $89.81 | $90.68 | $89.96 | 62,786 |
2024-09-13 | $89.52 | $90.45 | $89.45 | $89.69 | $89.69 | 97,755 |
2024-09-12 | $88.92 | $89.52 | $88.00 | $88.96 | $88.96 | 58,554 |
2024-09-11 | $89.36 | $89.36 | $87.08 | $88.52 | $88.52 | 74,660 |
2024-09-10 | $90.26 | $90.26 | $88.39 | $89.18 | $89.18 | 48,608 |
2024-09-09 | $91.02 | $91.05 | $90.17 | $90.18 | $90.18 | 41,716 |
2024-09-06 | $92.13 | $92.71 | $90.36 | $90.59 | $90.59 | 42,586 |
2024-09-05 | $93.53 | $93.53 | $91.78 | $91.91 | $91.91 | 47,247 |
2024-09-04 | $94.21 | $95.06 | $92.65 | $92.80 | $92.80 | 53,950 |
2024-09-03 | $96.13 | $96.13 | $94.10 | $94.22 | $94.22 | 69,010 |
2024-08-30 | $96.65 | $97.82 | $96.28 | $97.66 | $97.66 | 42,995 |
2024-08-29 | $96.85 | $97.89 | $95.96 | $97.49 | $97.49 | 20,460 |
2024-08-28 | $95.77 | $96.19 | $95.31 | $96.09 | $96.09 | 47,344 |
2024-08-27 | $97.22 | $97.23 | $96.11 | $96.22 | $96.22 | 33,592 |
2024-08-26 | $98.02 | $98.80 | $97.09 | $97.47 | $97.47 | 38,463 |
2024-08-23 | $95.51 | $96.77 | $95.50 | $96.71 | $96.71 | 41,053 |
2024-08-22 | $95.17 | $95.67 | $94.85 | $95.04 | $95.04 | 32,578 |
2024-08-21 | $95.70 | $96.06 | $94.72 | $95.12 | $95.12 | 60,009 |
2024-08-20 | $97.44 | $97.44 | $94.72 | $94.95 | $94.95 | 141,212 |
2024-08-19 | $97.00 | $98.29 | $97.00 | $97.55 | $97.55 | 104,872 |
2024-08-16 | $96.21 | $97.23 | $96.21 | $96.96 | $96.96 | 53,990 |
2024-08-15 | $96.16 | $97.39 | $96.16 | $97.17 | $97.17 | 72,081 |
2024-08-14 | $95.14 | $96.03 | $95.02 | $95.69 | $95.69 | 39,927 |
2024-08-13 | $95.74 | $95.74 | $94.62 | $95.09 | $95.09 | 72,209 |
2024-08-12 | $95.74 | $96.48 | $95.67 | $96.36 | $96.36 | 44,016 |
2024-08-09 | $95.03 | $95.42 | $94.13 | $95.08 | $95.08 | 42,032 |
2024-08-08 | $92.97 | $95.13 | $92.97 | $94.91 | $94.91 | 59,812 |
2024-08-07 | $93.51 | $94.13 | $92.43 | $92.44 | $92.44 | 71,597 |
2024-08-06 | $91.55 | $92.99 | $91.22 | $92.04 | $92.04 | 232,073 |
2024-08-05 | $90.16 | $91.81 | $88.99 | $90.97 | $90.97 | 121,855 |
2024-08-02 | $95.74 | $96.06 | $91.91 | $92.82 | $92.82 | 168,410 |
2024-08-01 | $100.00 | $100.61 | $96.36 | $96.92 | $96.92 | 68,780 |
2024-07-31 | $100.61 | $101.38 | $99.84 | $99.91 | $99.91 | 228,269 |
2024-07-30 | $97.67 | $99.59 | $97.67 | $99.25 | $99.25 | 80,969 |
2024-07-29 | $99.16 | $99.25 | $97.02 | $97.74 | $97.74 | 55,459 |
2024-07-26 | $98.51 | $99.22 | $97.82 | $98.96 | $98.96 | 52,373 |
2024-07-25 | $97.28 | $99.26 | $97.00 | $98.63 | $98.63 | 92,067 |
2024-07-24 | $97.95 | $98.73 | $97.05 | $97.47 | $97.47 | 70,450 |
2024-07-23 | $98.85 | $98.85 | $97.28 | $97.48 | $97.48 | 76,228 |
2024-07-22 | $99.39 | $99.72 | $98.47 | $99.14 | $99.14 | 52,499 |
2024-07-19 | $100.50 | $100.79 | $99.53 | $99.77 | $99.77 | 61,759 |
2024-07-18 | $101.27 | $102.01 | $100.61 | $100.73 | $100.73 | 56,963 |
2024-07-17 | $101.08 | $102.99 | $100.86 | $101.16 | $101.16 | 117,743 |
2024-07-16 | $100.37 | $101.25 | $99.91 | $100.93 | $100.93 | 84,776 |
2024-07-15 | $99.84 | $101.59 | $99.56 | $100.89 | $100.89 | 168,740 |
2024-07-12 | $99.64 | $99.91 | $98.57 | $99.35 | $99.35 | 88,908 |
2024-07-11 | $97.71 | $99.39 | $97.39 | $99.23 | $99.23 | 97,492 |
2024-07-10 | $97.25 | $97.69 | $96.86 | $97.66 | $97.66 | 70,971 |
2024-07-09 | $97.27 | $98.30 | $96.79 | $97.12 | $97.12 | 86,935 |
2024-07-08 | $97.96 | $98.72 | $97.62 | $98.12 | $98.12 | 58,724 |
2024-07-05 | $100.46 | $100.46 | $98.09 | $98.42 | $98.42 | 90,618 |
2024-07-03 | $100.17 | $101.08 | $99.77 | $100.61 | $100.61 | 48,565 |
2024-07-02 | $100.73 | $101.10 | $99.52 | $100.04 | $100.04 | 60,641 |
2024-07-01 | $100.30 | $100.49 | $98.80 | $99.82 | $99.82 | 97,095 |
2024-06-28 | $99.77 | $100.14 | $99.02 | $99.52 | $99.52 | 62,881 |
2024-06-27 | $99.69 | $99.74 | $98.57 | $99.08 | $99.08 | 49,129 |
2024-06-26 | $100.11 | $100.11 | $98.46 | $99.11 | $99.11 | 53,786 |
2024-06-25 | $100.07 | $100.13 | $98.86 | $100.09 | $100.09 | 53,852 |
2024-06-24 | $97.61 | $100.41 | $97.61 | $99.99 | $99.99 | 88,107 |
2024-06-21 | $98.06 | $98.38 | $97.14 | $97.38 | $97.38 | 58,428 |
2024-06-20 | $96.80 | $98.54 | $96.58 | $97.95 | $97.95 | 65,629 |
2024-06-18 | $96.84 | $97.93 | $96.55 | $96.68 | $96.68 | 53,801 |
2024-06-17 | $96.48 | $96.93 | $95.78 | $96.67 | $96.67 | 96,980 |
2024-06-14 | $97.50 | $97.50 | $96.20 | $96.41 | $96.41 | 62,564 |
2024-06-13 | $98.35 | $98.72 | $96.85 | $97.48 | $97.48 | 108,230 |
2024-06-12 | $100.97 | $100.97 | $98.34 | $98.59 | $98.59 | 103,425 |
2024-06-11 | $99.48 | $100.01 | $98.36 | $99.96 | $99.96 | 63,920 |
2024-06-10 | $99.19 | $100.75 | $98.95 | $100.27 | $99.77 | 72,915 |
2024-06-07 | $98.82 | $99.69 | $98.21 | $98.72 | $98.22 | 113,697 |
2024-06-06 | $98.73 | $99.32 | $98.37 | $99.22 | $98.72 | 73,701 |
2024-06-05 | $98.91 | $99.10 | $98.29 | $98.73 | $98.23 | 81,890 |
2024-06-04 | $98.91 | $98.95 | $97.72 | $98.68 | $98.18 | 133,920 |
2024-06-03 | $102.72 | $102.72 | $99.11 | $99.78 | $99.28 | 171,206 |
2024-05-31 | $100.65 | $102.72 | $100.62 | $102.72 | $102.72 | 285,113 |
2024-05-30 | $100.20 | $101.18 | $99.95 | $100.32 | $100.32 | 104,392 |
2024-05-29 | $102.52 | $102.52 | $99.73 | $100.28 | $100.28 | 117,176 |
2024-05-28 | $101.73 | $102.95 | $101.72 | $102.65 | $102.65 | 74,567 |
2024-05-24 | $101.40 | $102.17 | $100.95 | $101.20 | $101.20 | 49,369 |
2024-05-23 | $102.50 | $102.94 | $100.86 | $101.09 | $101.09 | 80,885 |
2024-05-22 | $103.02 | $103.02 | $101.26 | $101.89 | $101.89 | 125,261 |
2024-05-21 | $103.52 | $104.56 | $103.38 | $103.42 | $103.42 | 81,131 |
2024-05-20 | $104.46 | $104.54 | $103.70 | $104.10 | $104.10 | 63,887 |
2024-05-17 | $102.97 | $104.71 | $102.97 | $104.46 | $104.46 | 100,704 |
2024-05-16 | $102.99 | $103.70 | $102.55 | $102.79 | $102.79 | 77,876 |
2024-05-15 | $103.16 | $103.43 | $101.38 | $103.26 | $103.26 | 112,912 |
2024-05-14 | $102.88 | $103.33 | $102.32 | $103.27 | $103.27 | 78,210 |
2024-05-13 | $103.77 | $104.15 | $103.08 | $103.22 | $103.22 | 77,560 |
2024-05-10 | $105.08 | $105.76 | $103.42 | $103.56 | $103.56 | 76,633 |
2024-05-09 | $104.29 | $105.34 | $104.23 | $104.91 | $104.91 | 69,955 |
2024-05-08 | $103.71 | $104.80 | $103.50 | $104.06 | $104.06 | 76,539 |
2024-05-07 | $104.71 | $105.25 | $104.31 | $104.34 | $104.34 | 112,622 |
2024-05-06 | $104.14 | $105.52 | $103.90 | $104.49 | $104.49 | 117,836 |
2024-05-03 | $103.69 | $103.79 | $102.33 | $103.45 | $103.45 | 115,423 |
2024-05-02 | $102.99 | $103.86 | $102.48 | $103.08 | $103.08 | 140,499 |
2024-05-01 | $104.02 | $104.40 | $101.58 | $102.48 | $102.48 | 263,435 |
2024-04-30 | $108.47 | $108.47 | $104.33 | $104.34 | $104.34 | 188,917 |
2024-04-29 | $108.12 | $109.20 | $108.12 | $109.00 | $109.00 | 122,572 |
2024-04-26 | $108.07 | $108.75 | $107.46 | $108.44 | $108.44 | 180,557 |
2024-04-25 | $108.08 | $109.18 | $107.34 | $108.88 | $108.88 | 109,053 |
2024-04-24 | $107.65 | $108.48 | $107.06 | $108.35 | $108.35 | 82,772 |
2024-04-23 | $106.95 | $108.35 | $106.27 | $108.12 | $108.12 | 130,592 |
2024-04-22 | $106.20 | $108.26 | $105.26 | $107.48 | $107.48 | 288,451 |
2024-04-19 | $105.49 | $107.35 | $105.45 | $106.61 | $106.61 | 124,900 |
2024-04-18 | $107.11 | $107.22 | $105.21 | $105.57 | $105.57 | 161,798 |
2024-04-17 | $107.04 | $108.19 | $106.14 | $106.65 | $106.65 | 227,492 |
2024-04-16 | $107.99 | $108.27 | $106.28 | $107.44 | $107.44 | 254,919 |
2024-04-15 | $110.22 | $110.58 | $108.06 | $108.27 | $108.27 | 312,242 |
2024-04-12 | $111.76 | $112.72 | $109.09 | $109.60 | $109.60 | 220,469 |
2024-04-11 | $111.31 | $111.57 | $109.56 | $111.05 | $111.05 | 302,753 |
2024-04-10 | $110.31 | $111.73 | $110.11 | $111.28 | $111.28 | 275,105 |
2024-04-09 | $111.50 | $111.98 | $110.08 | $110.94 | $110.94 | 325,632 |
2024-04-08 | $112.23 | $112.24 | $110.97 | $111.24 | $111.24 | 183,732 |
2024-04-05 | $111.51 | $112.33 | $110.61 | $111.94 | $111.94 | 375,874 |
2024-04-04 | $110.97 | $111.62 | $110.43 | $110.85 | $110.85 | 553,237 |
2024-04-03 | $110.00 | $111.06 | $109.75 | $110.96 | $110.96 | 350,069 |
2024-04-02 | $108.41 | $109.56 | $107.77 | $109.56 | $109.56 | 297,326 |
2024-04-01 | $107.56 | $108.12 | $106.20 | $107.88 | $107.88 | 164,912 |
2024-03-28 | $106.21 | $107.13 | $105.65 | $106.97 | $106.97 | 373,368 |
2024-03-27 | $104.30 | $105.56 | $104.05 | $105.56 | $105.56 | 63,289 |
2024-03-26 | $105.71 | $105.86 | $104.35 | $104.42 | $104.42 | 98,506 |
2024-03-25 | $104.54 | $105.87 | $104.54 | $105.35 | $105.35 | 89,927 |
2024-03-22 | $104.60 | $104.85 | $104.01 | $104.24 | $104.24 | 42,431 |
2024-03-21 | $104.09 | $104.68 | $103.88 | $104.60 | $104.60 | 90,974 |
2024-03-20 | $103.41 | $104.78 | $103.04 | $104.58 | $103.99 | 69,542 |
2024-03-19 | $102.59 | $104.05 | $102.59 | $103.97 | $103.38 | 103,460 |
2024-03-18 | $102.91 | $103.15 | $101.93 | $102.66 | $102.08 | 85,463 |
2024-03-15 | $102.00 | $103.25 | $101.90 | $102.61 | $102.03 | 127,500 |
2024-03-14 | $101.88 | $102.34 | $101.18 | $101.90 | $101.32 | 339,589 |
2024-03-13 | $99.82 | $101.76 | $99.82 | $101.18 | $100.61 | 106,166 |
2024-03-12 | $98.88 | $99.32 | $98.26 | $98.88 | $98.32 | 59,808 |
2024-03-11 | $97.79 | $98.88 | $97.09 | $98.86 | $98.30 | 50,346 |
2024-03-08 | $97.66 | $98.34 | $97.51 | $98.00 | $98.00 | 42,319 |
2024-03-07 | $96.88 | $98.26 | $96.88 | $97.64 | $97.64 | 58,023 |
2024-03-06 | $97.43 | $97.56 | $96.36 | $96.71 | $96.71 | 109,535 |
2024-03-05 | $95.91 | $97.35 | $95.91 | $96.56 | $96.56 | 115,512 |
2024-03-04 | $97.11 | $97.36 | $96.15 | $96.15 | $96.15 | 88,089 |
2024-03-01 | $96.19 | $97.40 | $96.19 | $96.96 | $96.96 | 96,441 |
2024-02-29 | $95.05 | $95.99 | $94.85 | $95.62 | $95.62 | 120,228 |
2024-02-28 | $95.46 | $96.09 | $94.38 | $94.84 | $94.84 | 113,120 |
2024-02-27 | $95.63 | $96.22 | $95.04 | $95.44 | $95.44 | 134,624 |
2024-02-26 | $94.96 | $96.12 | $94.36 | $95.61 | $95.61 | 119,182 |
2024-02-23 | $94.47 | $95.37 | $93.86 | $94.96 | $94.96 | 99,707 |
2024-02-22 | $94.92 | $95.91 | $94.27 | $95.52 | $95.52 | 69,530 |
2024-02-21 | $93.58 | $95.80 | $93.55 | $95.47 | $95.47 | 109,754 |
2024-02-20 | $94.14 | $94.14 | $92.79 | $92.89 | $92.89 | 71,158 |
2024-02-16 | $94.27 | $95.04 | $93.87 | $94.20 | $94.20 | 68,352 |
2024-02-15 | $92.03 | $94.77 | $92.03 | $94.38 | $94.38 | 230,703 |
2024-02-14 | $92.22 | $92.85 | $91.17 | $91.93 | $91.93 | 224,781 |
2024-02-13 | $92.46 | $92.67 | $91.13 | $91.76 | $91.76 | 116,034 |
2024-02-12 | $91.83 | $93.22 | $91.83 | $92.81 | $92.81 | 88,230 |
2024-02-09 | $92.90 | $93.31 | $91.57 | $91.75 | $91.75 | 87,356 |
2024-02-08 | $92.15 | $93.26 | $92.15 | $92.90 | $92.90 | 90,220 |
2024-02-07 | $91.65 | $92.22 | $91.06 | $92.03 | $92.03 | 195,742 |
2024-02-06 | $91.25 | $92.45 | $90.83 | $91.34 | $91.34 | 274,879 |
2024-02-05 | $90.67 | $91.34 | $89.69 | $90.88 | $90.88 | 135,913 |
2024-02-02 | $91.63 | $91.96 | $90.47 | $91.08 | $91.08 | 156,739 |
2024-02-01 | $92.54 | $93.07 | $90.79 | $91.75 | $91.75 | 113,949 |
2024-01-31 | $94.04 | $94.25 | $92.05 | $92.05 | $92.05 | 152,056 |
2024-01-30 | $91.55 | $94.05 | $91.30 | $93.97 | $93.97 | 115,435 |
2024-01-29 | $92.03 | $92.09 | $91.09 | $92.02 | $92.02 | 112,353 |
2024-01-26 | $91.59 | $92.31 | $90.66 | $92.31 | $92.31 | 105,999 |
2024-01-25 | $90.49 | $91.65 | $89.85 | $91.65 | $91.65 | 146,718 |
2024-01-24 | $89.12 | $90.08 | $88.93 | $89.85 | $89.85 | 112,621 |
2024-01-23 | $88.22 | $89.29 | $88.16 | $88.60 | $88.60 | 68,537 |
2024-01-22 | $88.10 | $88.80 | $87.44 | $88.48 | $88.48 | 163,815 |
2024-01-19 | $87.75 | $88.16 | $87.21 | $88.16 | $88.16 | 97,930 |
2024-01-18 | $88.18 | $88.18 | $86.84 | $87.76 | $87.76 | 131,102 |
2024-01-17 | $88.09 | $88.82 | $87.72 | $88.01 | $88.01 | 128,673 |
2024-01-16 | $91.24 | $91.47 | $88.95 | $89.01 | $89.01 | 109,150 |
2024-01-12 | $91.76 | $92.30 | $91.03 | $91.54 | $91.54 | 108,254 |
2024-01-11 | $90.66 | $91.04 | $90.07 | $90.36 | $90.36 | 180,731 |
2024-01-10 | $91.58 | $91.58 | $89.84 | $90.27 | $90.27 | 93,750 |
2024-01-09 | $92.84 | $92.84 | $90.90 | $91.44 | $91.44 | 62,095 |
2024-01-08 | $91.72 | $92.66 | $90.57 | $92.66 | $92.66 | 110,339 |
2024-01-05 | $94.07 | $94.22 | $92.73 | $93.47 | $93.47 | 100,000 |
2024-01-04 | $96.11 | $96.64 | $93.22 | $93.32 | $93.32 | 98,796 |
2024-01-03 | $94.15 | $96.06 | $93.83 | $95.70 | $95.70 | 258,416 |
2024-01-02 | $93.68 | $95.02 | $93.68 | $94.14 | $94.14 | 74,725 |
2023-12-29 | $93.74 | $94.15 | $93.02 | $93.19 | $93.19 | 74,967 |
2023-12-28 | $94.81 | $95.02 | $93.58 | $93.58 | $93.58 | 83,010 |
2023-12-27 | $95.50 | $95.91 | $94.89 | $95.17 | $95.17 | 60,502 |
2023-12-26 | $95.16 | $96.05 | $94.85 | $95.65 | $95.65 | 91,926 |
2023-12-22 | $94.87 | $95.18 | $94.19 | $94.34 | $94.34 | 111,856 |
2023-12-21 | $93.77 | $94.20 | $93.09 | $94.20 | $94.20 | 67,625 |
2023-12-20 | $94.72 | $95.65 | $93.50 | $93.58 | $93.58 | 189,643 |
2023-12-19 | $94.33 | $95.43 | $93.82 | $95.43 | $94.45 | 161,676 |
2023-12-18 | $94.60 | $95.52 | $94.24 | $94.27 | $93.30 | 100,991 |
2023-12-15 | $93.35 | $93.50 | $92.46 | $93.17 | $92.22 | 134,998 |
2023-12-14 | $92.01 | $93.75 | $91.96 | $93.70 | $92.74 | 223,453 |
2023-12-13 | $89.45 | $90.91 | $89.07 | $90.80 | $89.87 | 1,731,817 |
2023-12-12 | $89.72 | $89.90 | $88.75 | $89.35 | $88.44 | 115,431 |
2023-12-11 | $90.14 | $90.97 | $89.97 | $90.73 | $89.80 | 72,885 |
2023-12-08 | $90.09 | $90.79 | $89.97 | $90.47 | $90.47 | 148,064 |
2023-12-07 | $90.19 | $90.69 | $89.23 | $89.52 | $89.52 | 131,926 |
2023-12-06 | $91.29 | $91.79 | $89.70 | $89.76 | $89.76 | 145,694 |
2023-12-05 | $93.55 | $93.92 | $92.00 | $92.05 | $92.05 | 91,405 |
2023-12-04 | $93.80 | $94.37 | $93.32 | $93.71 | $93.71 | 77,413 |
2023-12-01 | $93.86 | $95.84 | $93.65 | $94.59 | $94.59 | 69,614 |
2023-11-30 | $94.08 | $95.53 | $92.87 | $94.07 | $94.07 | 111,142 |
2023-11-29 | $94.48 | $94.60 | $92.97 | $93.19 | $93.19 | 177,111 |
2023-11-28 | $93.80 | $94.80 | $93.69 | $93.76 | $93.76 | 117,077 |
2023-11-27 | $93.85 | $93.97 | $92.97 | $93.88 | $93.88 | 94,238 |
2023-11-24 | $93.85 | $95.17 | $93.85 | $94.41 | $94.41 | 37,309 |
2023-11-22 | $92.07 | $94.13 | $91.21 | $94.00 | $94.00 | 191,670 |
2023-11-21 | $94.00 | $94.34 | $93.35 | $93.95 | $93.95 | 259,478 |
2023-11-20 | $94.87 | $95.28 | $94.50 | $94.51 | $94.51 | 112,926 |
2023-11-17 | $92.80 | $94.82 | $92.80 | $94.20 | $94.20 | 99,486 |
2023-11-16 | $93.61 | $93.61 | $90.88 | $92.13 | $92.13 | 202,447 |
2023-11-15 | $94.22 | $95.97 | $94.22 | $94.56 | $94.56 | 70,953 |
2023-11-14 | $94.01 | $95.04 | $93.89 | $94.66 | $94.66 | 150,094 |
2023-11-13 | $93.21 | $93.69 | $92.86 | $93.55 | $93.55 | 101,603 |
2023-11-10 | $92.79 | $93.23 | $92.03 | $92.93 | $92.93 | 125,295 |
2023-11-09 | $92.92 | $93.26 | $91.74 | $91.79 | $91.79 | 107,946 |
2023-11-08 | $93.28 | $93.73 | $92.11 | $92.21 | $92.21 | 237,229 |
2023-11-07 | $94.93 | $94.93 | $93.29 | $93.83 | $93.83 | 218,013 |
2023-11-06 | $98.67 | $98.67 | $95.83 | $96.35 | $96.35 | 144,859 |
2023-11-03 | $99.21 | $99.37 | $97.62 | $98.03 | $98.03 | 156,583 |
2023-11-02 | $96.49 | $99.19 | $96.06 | $99.12 | $99.12 | 87,620 |
2023-11-01 | $97.41 | $97.96 | $96.14 | $96.44 | $96.44 | 119,495 |
2023-10-31 | $96.31 | $96.86 | $95.10 | $96.78 | $96.78 | 160,438 |
2023-10-30 | $95.66 | $96.62 | $94.67 | $95.69 | $95.69 | 129,268 |
2023-10-27 | $97.03 | $97.28 | $95.03 | $95.85 | $95.85 | 149,598 |
2023-10-26 | $96.95 | $97.41 | $95.52 | $97.03 | $97.03 | 148,456 |
2023-10-25 | $97.90 | $98.51 | $97.21 | $97.84 | $97.84 | 97,861 |
2023-10-24 | $99.02 | $99.44 | $97.97 | $97.99 | $97.99 | 150,380 |
2023-10-23 | $99.65 | $100.10 | $98.51 | $99.01 | $99.01 | 153,820 |
2023-10-20 | $102.07 | $102.39 | $100.30 | $100.36 | $100.36 | 144,958 |
2023-10-19 | $101.75 | $102.94 | $100.90 | $102.11 | $102.11 | 171,039 |
2023-10-18 | $102.16 | $102.69 | $101.64 | $102.39 | $102.39 | 162,713 |
2023-10-17 | $100.14 | $101.70 | $100.14 | $101.40 | $101.40 | 84,892 |
2023-10-16 | $100.38 | $100.68 | $99.33 | $100.52 | $100.52 | 158,580 |
2023-10-13 | $99.15 | $100.35 | $98.75 | $99.68 | $99.68 | 201,179 |
2023-10-12 | $97.89 | $98.00 | $96.81 | $97.34 | $97.34 | 139,897 |
2023-10-11 | $96.28 | $97.15 | $95.37 | $97.09 | $97.09 | 212,511 |
2023-10-10 | $96.89 | $97.66 | $96.14 | $96.87 | $96.87 | 159,997 |
2023-10-09 | $96.01 | $97.14 | $95.16 | $96.81 | $96.81 | 165,674 |
2023-10-06 | $92.31 | $94.07 | $91.56 | $93.17 | $93.17 | 160,174 |
2023-10-05 | $89.82 | $91.80 | $89.82 | $91.05 | $91.05 | 167,297 |
2023-10-04 | $93.14 | $93.14 | $90.06 | $91.03 | $91.03 | 578,163 |
2023-10-03 | $94.21 | $94.59 | $93.29 | $94.59 | $94.59 | 121,974 |
2023-10-02 | $97.58 | $97.58 | $94.16 | $94.88 | $94.88 | 175,608 |
2023-09-29 | $99.65 | $99.94 | $97.26 | $97.53 | $97.53 | 113,752 |
2023-09-28 | $99.36 | $100.28 | $98.91 | $99.60 | $99.60 | 96,634 |
2023-09-27 | $98.00 | $99.83 | $97.61 | $99.17 | $99.17 | 133,093 |
2023-09-26 | $96.17 | $97.28 | $95.92 | $96.56 | $96.56 | 93,441 |
2023-09-25 | $95.85 | $97.64 | $95.85 | $97.55 | $97.05 | 161,655 |
2023-09-22 | $97.00 | $97.64 | $95.83 | $95.95 | $95.46 | 134,087 |
2023-09-21 | $98.08 | $98.77 | $96.02 | $96.23 | $95.74 | 144,721 |
2023-09-20 | $98.47 | $99.56 | $97.49 | $97.50 | $97.00 | 226,629 |
2023-09-19 | $101.07 | $101.24 | $98.48 | $99.00 | $98.49 | 169,185 |
2023-09-18 | $100.53 | $101.25 | $99.88 | $100.35 | $99.83 | 236,308 |
2023-09-15 | $101.14 | $101.49 | $99.71 | $99.89 | $99.38 | 319,406 |
2023-09-14 | $101.59 | $102.16 | $101.35 | $101.54 | $101.02 | 642,429 |
2023-09-13 | $101.58 | $101.62 | $99.81 | $100.44 | $99.92 | 619,763 |
2023-09-12 | $100.16 | $101.49 | $99.92 | $101.28 | $100.76 | 338,752 |
2023-09-11 | $101.47 | $101.78 | $98.72 | $99.08 | $98.57 | 124,727 |
2023-09-08 | $100.27 | $101.66 | $100.27 | $100.86 | $100.34 | 149,142 |
2023-09-07 | $99.83 | $100.41 | $99.35 | $99.56 | $99.05 | 126,576 |
2023-09-06 | $99.95 | $100.78 | $99.15 | $99.89 | $99.38 | 240,691 |
2023-09-05 | $100.59 | $101.40 | $100.01 | $100.04 | $99.53 | 510,190 |
2023-09-01 | $98.84 | $100.19 | $98.84 | $99.99 | $99.99 | 89,995 |
2023-08-31 | $98.17 | $98.17 | $96.96 | $97.80 | $97.80 | 48,975 |
2023-08-30 | $97.78 | $97.98 | $97.40 | $97.73 | $97.73 | 89,872 |
2023-08-29 | $97.03 | $97.33 | $96.19 | $97.30 | $97.30 | 132,046 |
2023-08-28 | $96.85 | $97.71 | $96.40 | $96.86 | $96.86 | 125,345 |
2023-08-25 | $96.09 | $96.88 | $95.08 | $96.40 | $96.40 | 105,611 |
2023-08-24 | $95.27 | $96.38 | $95.15 | $95.49 | $95.49 | 91,746 |
2023-08-23 | $95.94 | $96.22 | $94.69 | $96.01 | $96.01 | 79,199 |
2023-08-22 | $97.48 | $97.84 | $96.64 | $96.64 | $96.64 | 66,182 |
2023-08-21 | $97.92 | $98.56 | $96.61 | $97.41 | $97.41 | 113,720 |
2023-08-18 | $96.50 | $97.62 | $96.24 | $97.49 | $97.49 | 143,090 |
2023-08-17 | $96.80 | $97.91 | $96.65 | $96.85 | $96.85 | 122,497 |
2023-08-16 | $96.04 | $97.29 | $95.48 | $95.57 | $95.57 | 98,889 |
2023-08-15 | $96.60 | $96.92 | $95.66 | $96.19 | $96.19 | 155,594 |
2023-08-14 | $98.06 | $98.09 | $97.05 | $97.81 | $97.81 | 80,974 |
2023-08-11 | $97.21 | $98.66 | $97.19 | $98.37 | $98.37 | 148,849 |
2023-08-10 | $97.65 | $98.40 | $96.54 | $97.15 | $97.15 | 244,515 |
2023-08-09 | $97.02 | $98.89 | $96.83 | $97.59 | $97.59 | 175,605 |
2023-08-08 | $93.80 | $96.27 | $93.20 | $96.19 | $96.19 | 86,049 |
2023-08-07 | $95.56 | $95.91 | $94.90 | $95.39 | $95.39 | 51,794 |
2023-08-04 | $95.62 | $96.35 | $94.94 | $95.12 | $95.12 | 124,863 |
2023-08-03 | $93.53 | $95.82 | $93.14 | $94.91 | $94.91 | 128,689 |
2023-08-02 | $94.46 | $94.87 | $92.85 | $93.61 | $93.61 | 99,999 |
2023-08-01 | $94.35 | $95.06 | $93.69 | $94.95 | $94.95 | 112,906 |
2023-07-31 | $94.53 | $95.20 | $94.53 | $95.04 | $95.04 | 68,412 |
2023-07-28 | $92.74 | $93.95 | $92.47 | $93.92 | $93.92 | 52,333 |
2023-07-27 | $93.69 | $94.25 | $92.40 | $92.67 | $92.67 | 100,451 |
2023-07-26 | $92.14 | $93.54 | $91.90 | $93.23 | $93.23 | 51,334 |
2023-07-25 | $92.02 | $93.30 | $91.47 | $92.79 | $92.79 | 203,304 |
2023-07-24 | $90.98 | $92.89 | $90.98 | $92.05 | $92.05 | 109,025 |
2023-07-21 | $90.41 | $90.80 | $89.77 | $90.74 | $90.74 | 53,824 |
2023-07-20 | $89.14 | $90.01 | $89.11 | $89.96 | $89.96 | 69,671 |
2023-07-19 | $88.48 | $89.41 | $88.28 | $88.72 | $88.72 | 83,779 |
2023-07-18 | $86.19 | $88.84 | $86.19 | $88.23 | $88.23 | 88,272 |
2023-07-17 | $85.84 | $86.56 | $85.79 | $86.15 | $86.15 | 68,860 |
2023-07-14 | $88.52 | $88.52 | $86.07 | $86.24 | $86.24 | 84,509 |
2023-07-13 | $88.57 | $89.95 | $88.29 | $88.84 | $88.84 | 58,786 |
2023-07-12 | $88.25 | $89.04 | $88.11 | $88.49 | $88.49 | 171,024 |
2023-07-11 | $85.97 | $87.99 | $85.95 | $87.89 | $87.89 | 69,027 |
2023-07-10 | $85.03 | $85.74 | $84.88 | $85.58 | $85.58 | 45,914 |
2023-07-07 | $82.48 | $86.10 | $82.48 | $85.13 | $85.13 | 57,716 |
2023-07-06 | $84.05 | $84.60 | $81.95 | $82.81 | $82.81 | 75,085 |
2023-07-05 | $85.65 | $85.65 | $84.51 | $84.79 | $84.79 | 63,551 |
2023-07-03 | $85.06 | $85.77 | $84.98 | $85.21 | $85.21 | 32,495 |
2023-06-30 | $84.77 | $85.46 | $84.08 | $84.93 | $84.93 | 40,673 |
2023-06-29 | $83.46 | $84.43 | $83.38 | $84.39 | $84.39 | 39,606 |
2023-06-28 | $82.34 | $83.31 | $81.59 | $83.23 | $83.23 | 55,637 |
2023-06-27 | $82.12 | $82.68 | $81.55 | $82.27 | $82.27 | 69,983 |
2023-06-26 | $81.02 | $82.73 | $81.02 | $82.18 | $82.18 | 46,257 |
2023-06-23 | $80.82 | $81.32 | $80.42 | $80.95 | $80.95 | 56,083 |
2023-06-22 | $82.06 | $82.07 | $81.10 | $81.62 | $81.62 | 86,095 |
2023-06-21 | $82.12 | $83.66 | $82.12 | $83.08 | $83.08 | 78,413 |
2023-06-20 | $83.69 | $83.69 | $81.66 | $82.28 | $82.28 | 83,901 |
2023-06-16 | $83.93 | $84.66 | $83.62 | $84.29 | $84.29 | 85,792 |
2023-06-15 | $82.48 | $84.39 | $82.48 | $83.69 | $83.69 | 151,423 |
2023-06-14 | $84.21 | $84.34 | $81.82 | $82.38 | $82.38 | 86,571 |
2023-06-13 | $83.86 | $85.23 | $83.30 | $83.34 | $83.34 | 126,370 |
2023-06-12 | $82.63 | $83.77 | $82.26 | $82.92 | $82.92 | 204,822 |
2023-06-09 | $84.26 | $84.86 | $83.74 | $84.03 | $84.03 | 88,164 |
2023-06-08 | $84.78 | $85.17 | $83.02 | $84.45 | $84.45 | 77,610 |
2023-06-07 | $82.42 | $84.93 | $82.42 | $84.86 | $84.86 | 125,713 |
2023-06-06 | $80.67 | $82.80 | $80.57 | $82.61 | $82.08 | 83,209 |
2023-06-05 | $84.16 | $84.19 | $81.58 | $81.85 | $81.33 | 78,600 |
2023-06-02 | $81.34 | $83.07 | $80.99 | $82.67 | $82.14 | 152,225 |
2023-06-01 | $79.60 | $81.01 | $78.97 | $79.88 | $79.37 | 100,176 |
2023-05-31 | $79.33 | $79.91 | $79.05 | $79.30 | $78.79 | 99,295 |
2023-05-30 | $80.70 | $80.91 | $79.84 | $80.65 | $80.13 | 96,791 |
2023-05-26 | $82.70 | $82.81 | $81.24 | $81.91 | $81.91 | 81,930 |
2023-05-25 | $82.91 | $82.91 | $81.34 | $82.09 | $82.09 | 101,587 |
2023-05-24 | $84.28 | $84.62 | $83.19 | $83.97 | $83.97 | 126,690 |
2023-05-23 | $84.20 | $84.92 | $83.53 | $83.76 | $83.76 | 93,219 |
2023-05-22 | $82.82 | $84.35 | $82.65 | $83.57 | $83.57 | 70,538 |
2023-05-19 | $83.02 | $83.72 | $82.36 | $82.72 | $82.72 | 196,941 |
2023-05-18 | $80.95 | $82.19 | $80.14 | $82.16 | $82.16 | 80,825 |
2023-05-17 | $80.32 | $81.76 | $79.75 | $81.22 | $81.22 | 102,055 |
2023-05-16 | $81.63 | $81.88 | $79.44 | $79.46 | $79.46 | 127,006 |
2023-05-15 | $81.08 | $82.20 | $80.54 | $81.78 | $81.78 | 79,763 |
2023-05-12 | $80.83 | $81.33 | $79.83 | $80.61 | $80.61 | 207,492 |
2023-05-11 | $80.24 | $80.85 | $79.75 | $80.34 | $80.34 | 123,535 |
2023-05-10 | $82.20 | $82.20 | $80.68 | $81.25 | $81.25 | 94,654 |
2023-05-09 | $81.02 | $82.49 | $81.00 | $81.70 | $81.70 | 96,888 |
2023-05-08 | $82.99 | $83.35 | $81.65 | $81.67 | $81.67 | 85,777 |
2023-05-05 | $81.15 | $82.34 | $80.86 | $81.40 | $81.40 | 93,207 |
2023-05-04 | $79.98 | $80.82 | $78.70 | $78.88 | $78.88 | 216,448 |
2023-05-03 | $80.42 | $81.29 | $79.66 | $79.91 | $79.91 | 251,246 |
2023-05-02 | $84.44 | $84.44 | $80.63 | $81.79 | $81.79 | 223,483 |
2023-05-01 | $84.96 | $86.08 | $84.63 | $85.51 | $85.51 | 81,431 |
2023-04-28 | $83.97 | $86.47 | $83.86 | $85.83 | $85.83 | 73,843 |
2023-04-27 | $84.04 | $84.62 | $83.00 | $84.07 | $84.07 | 113,797 |
2023-04-26 | $84.62 | $85.27 | $83.41 | $84.03 | $84.03 | 144,448 |
2023-04-25 | $86.37 | $86.37 | $84.63 | $85.00 | $85.00 | 68,334 |
2023-04-24 | $85.47 | $87.50 | $85.47 | $87.18 | $87.18 | 49,163 |
2023-04-21 | $87.08 | $87.08 | $85.40 | $85.87 | $85.87 | 49,708 |
2023-04-20 | $86.63 | $86.88 | $85.78 | $86.77 | $86.77 | 102,856 |
2023-04-19 | $87.26 | $87.73 | $86.49 | $87.72 | $87.72 | 80,645 |
2023-04-18 | $88.65 | $88.73 | $87.77 | $88.40 | $88.40 | 146,472 |
2023-04-17 | $90.04 | $90.15 | $88.60 | $88.69 | $88.69 | 52,050 |
2023-04-14 | $90.46 | $90.98 | $89.78 | $90.31 | $90.31 | 110,227 |
2023-04-13 | $89.68 | $90.63 | $89.40 | $90.15 | $90.15 | 69,194 |
2023-04-12 | $90.56 | $90.65 | $89.59 | $89.61 | $89.61 | 126,849 |
2023-04-11 | $89.62 | $90.40 | $88.97 | $90.01 | $90.01 | 94,005 |
2023-04-10 | $88.03 | $90.20 | $88.03 | $89.09 | $89.09 | 92,684 |
2023-04-06 | $89.03 | $89.03 | $87.58 | $87.73 | $87.73 | 89,393 |
2023-04-05 | $87.57 | $89.06 | $86.95 | $89.06 | $89.06 | 100,420 |
2023-04-04 | $90.22 | $90.22 | $86.32 | $87.40 | $87.40 | 324,119 |
2023-04-03 | $89.47 | $90.56 | $88.55 | $89.86 | $89.86 | 348,395 |
2023-03-31 | $85.25 | $85.93 | $85.11 | $85.81 | $85.81 | 130,620 |
2023-03-30 | $85.64 | $85.80 | $84.44 | $84.94 | $84.94 | 483,713 |
2023-03-29 | $84.77 | $85.08 | $84.18 | $85.01 | $85.01 | 89,915 |
2023-03-28 | $82.12 | $84.30 | $82.12 | $83.70 | $83.70 | 184,725 |
2023-03-27 | $81.40 | $82.91 | $80.60 | $82.39 | $82.39 | 230,539 |
2023-03-24 | $78.51 | $80.80 | $78.16 | $80.48 | $80.48 | 258,823 |
2023-03-23 | $81.50 | $82.69 | $79.44 | $80.18 | $80.18 | 1,737,075 |
2023-03-22 | $84.08 | $84.50 | $82.15 | $82.15 | $81.35 | 150,040 |
2023-03-21 | $82.95 | $84.22 | $82.63 | $83.86 | $83.05 | 73,178 |
2023-03-20 | $79.45 | $81.99 | $79.45 | $81.30 | $81.30 | 162,073 |
2023-03-17 | $80.31 | $81.16 | $78.67 | $79.51 | $79.51 | 158,513 |
2023-03-16 | $77.88 | $81.20 | $77.25 | $81.11 | $81.11 | 316,961 |
2023-03-15 | $81.33 | $81.44 | $77.78 | $79.25 | $79.25 | 326,531 |
2023-03-14 | $83.70 | $86.53 | $82.82 | $84.31 | $84.31 | 137,191 |
2023-03-13 | $83.71 | $85.64 | $82.24 | $83.62 | $83.62 | 146,759 |
2023-03-10 | $87.39 | $88.76 | $85.92 | $86.15 | $86.15 | 74,523 |
2023-03-09 | $89.29 | $90.80 | $87.44 | $87.62 | $87.62 | 82,743 |
2023-03-08 | $89.40 | $90.78 | $87.99 | $88.93 | $88.93 | 95,605 |
2023-03-07 | $91.11 | $91.15 | $89.63 | $90.02 | $90.02 | 128,710 |
2023-03-06 | $92.00 | $92.00 | $90.64 | $91.52 | $91.52 | 66,794 |
2023-03-03 | $89.96 | $92.98 | $89.88 | $92.59 | $92.59 | 84,537 |
2023-03-02 | $89.68 | $91.63 | $89.34 | $91.17 | $91.17 | 85,576 |
2023-03-01 | $87.53 | $90.23 | $87.17 | $89.98 | $89.98 | 95,256 |
2023-02-28 | $89.84 | $89.84 | $87.32 | $87.32 | $87.32 | 115,809 |
2023-02-27 | $88.92 | $89.37 | $88.00 | $89.06 | $89.06 | 119,209 |
2023-02-24 | $87.27 | $88.80 | $86.50 | $88.61 | $88.61 | 192,486 |
2023-02-23 | $88.06 | $89.03 | $87.20 | $88.56 | $88.56 | 112,660 |
2023-02-22 | $86.80 | $87.64 | $85.70 | $86.71 | $86.71 | 204,662 |
2023-02-21 | $86.53 | $87.24 | $86.37 | $86.77 | $86.77 | 148,390 |
2023-02-17 | $89.25 | $89.35 | $86.44 | $86.97 | $86.97 | 142,656 |
2023-02-16 | $91.78 | $92.67 | $90.69 | $90.72 | $90.72 | 82,730 |
2023-02-15 | $93.00 | $93.00 | $90.98 | $92.26 | $92.26 | 107,291 |
2023-02-14 | $93.07 | $94.80 | $92.96 | $94.47 | $94.47 | 48,459 |
2023-02-13 | $94.14 | $94.45 | $93.03 | $93.90 | $93.90 | 59,545 |
2023-02-10 | $91.63 | $94.67 | $91.63 | $94.55 | $94.55 | 95,354 |
2023-02-09 | $90.99 | $91.30 | $90.13 | $90.17 | $90.17 | 102,386 |
2023-02-08 | $92.11 | $92.36 | $90.32 | $91.14 | $91.14 | 58,342 |
2023-02-07 | $88.79 | $92.00 | $88.52 | $91.86 | $91.86 | 175,276 |
2023-02-06 | $89.72 | $90.53 | $87.83 | $88.48 | $88.48 | 120,659 |
2023-02-03 | $90.64 | $92.10 | $89.52 | $89.64 | $89.64 | 124,133 |
2023-02-02 | $92.13 | $92.13 | $89.51 | $90.53 | $90.53 | 211,710 |
2023-02-01 | $95.07 | $95.07 | $91.14 | $92.74 | $92.74 | 120,062 |
2023-01-31 | $94.83 | $95.83 | $94.10 | $95.44 | $95.44 | 103,020 |
2023-01-30 | $96.53 | $96.64 | $94.87 | $94.93 | $94.93 | 81,225 |
2023-01-27 | $98.72 | $99.76 | $97.54 | $97.54 | $97.54 | 87,066 |
2023-01-26 | $97.57 | $98.83 | $95.99 | $98.78 | $98.78 | 151,772 |
2023-01-25 | $96.15 | $96.46 | $94.46 | $96.46 | $96.46 | 76,733 |
2023-01-24 | $97.05 | $97.05 | $95.52 | $96.30 | $96.30 | 84,085 |
2023-01-23 | $96.98 | $98.11 | $96.84 | $97.16 | $97.16 | 180,476 |
2023-01-20 | $95.86 | $96.84 | $94.93 | $96.52 | $96.52 | 140,797 |
2023-01-19 | $93.50 | $95.60 | $92.88 | $95.33 | $95.33 | 94,760 |
2023-01-18 | $95.61 | $97.39 | $93.64 | $93.68 | $93.68 | 170,977 |
2023-01-17 | $95.71 | $96.43 | $94.49 | $94.95 | $94.95 | 74,800 |
2023-01-13 | $94.84 | $95.45 | $93.53 | $95.20 | $95.20 | 138,438 |
2023-01-12 | $93.23 | $95.63 | $93.23 | $94.86 | $94.86 | 122,357 |
2023-01-11 | $92.89 | $93.43 | $91.73 | $92.61 | $92.61 | 105,389 |
2023-01-10 | $92.25 | $92.59 | $90.85 | $92.30 | $92.30 | 113,484 |
2023-01-09 | $93.15 | $93.66 | $91.67 | $91.91 | $91.91 | 107,755 |
2023-01-06 | $91.11 | $92.71 | $90.95 | $91.60 | $91.60 | 110,290 |
2023-01-05 | $88.34 | $90.34 | $88.34 | $89.94 | $89.94 | 89,964 |
2023-01-04 | $86.86 | $89.25 | $86.43 | $88.68 | $88.68 | 93,837 |
2023-01-03 | $92.01 | $92.53 | $87.42 | $88.27 | $88.27 | 197,766 |
2022-12-30 | $91.79 | $92.94 | $91.79 | $92.86 | $92.86 | 73,034 |
2022-12-29 | $90.59 | $92.73 | $90.59 | $92.35 | $92.35 | 90,674 |
2022-12-28 | $94.13 | $94.13 | $90.93 | $91.16 | $91.16 | 118,078 |
2022-12-27 | $94.35 | $94.79 | $93.68 | $94.53 | $94.53 | 236,134 |
2022-12-23 | $91.37 | $93.69 | $91.01 | $93.69 | $93.69 | 69,219 |
2022-12-22 | $93.16 | $93.16 | $88.37 | $90.29 | $90.29 | 100,961 |
2022-12-21 | $92.40 | $93.29 | $91.47 | $93.17 | $93.17 | 79,055 |
2022-12-20 | $89.30 | $91.34 | $89.30 | $90.77 | $90.77 | 100,994 |
2022-12-19 | $90.99 | $91.44 | $89.04 | $89.67 | $89.67 | 97,264 |
2022-12-16 | $89.45 | $90.57 | $88.89 | $90.30 | $90.30 | 135,137 |
2022-12-15 | $90.91 | $92.00 | $89.98 | $91.83 | $91.83 | 173,365 |
2022-12-14 | $93.01 | $93.48 | $90.89 | $91.72 | $91.72 | 154,336 |
2022-12-13 | $92.98 | $93.22 | $91.39 | $92.07 | $92.07 | 165,048 |
2022-12-12 | $89.44 | $91.92 | $89.39 | $91.69 | $90.57 | 188,610 |
2022-12-09 | $90.76 | $91.75 | $88.96 | $88.96 | $87.88 | 264,294 |
2022-12-08 | $94.47 | $94.98 | $90.54 | $90.99 | $89.88 | 292,939 |
2022-12-07 | $93.01 | $94.29 | $91.99 | $92.78 | $91.65 | 148,740 |
2022-12-06 | $94.98 | $96.33 | $92.31 | $93.02 | $91.89 | 218,192 |
2022-12-05 | $100.70 | $101.08 | $95.19 | $95.83 | $94.66 | 211,421 |
2022-12-02 | $99.78 | $100.72 | $98.92 | $99.50 | $98.29 | 78,210 |
2022-12-01 | $102.37 | $102.47 | $100.23 | $100.33 | $99.11 | 126,760 |
2022-11-30 | $102.62 | $102.71 | $99.66 | $101.20 | $99.97 | 109,576 |
2022-11-29 | $100.91 | $102.06 | $100.32 | $101.08 | $99.85 | 127,137 |
2022-11-28 | $99.81 | $101.32 | $99.29 | $99.73 | $98.51 | 162,973 |
2022-11-25 | $103.10 | $103.93 | $102.66 | $102.79 | $101.54 | 72,786 |
2022-11-23 | $102.97 | $104.00 | $101.83 | $102.96 | $101.70 | 142,014 |
2022-11-22 | $101.88 | $104.46 | $101.56 | $104.21 | $102.94 | 191,311 |
2022-11-21 | $99.91 | $100.97 | $97.10 | $100.32 | $99.10 | 413,452 |
2022-11-18 | $101.19 | $102.51 | $99.74 | $102.18 | $100.93 | 297,478 |
2022-11-17 | $101.79 | $103.50 | $101.03 | $103.50 | $102.24 | 129,564 |
2022-11-16 | $104.89 | $104.89 | $102.60 | $103.01 | $101.75 | 109,996 |
2022-11-15 | $104.86 | $106.06 | $104.10 | $105.94 | $104.65 | 166,931 |
2022-11-14 | $104.34 | $106.36 | $104.04 | $104.11 | $102.84 | 149,104 |
2022-11-11 | $103.92 | $105.17 | $102.99 | $104.65 | $103.37 | 160,611 |
2022-11-10 | $100.98 | $101.92 | $99.57 | $101.86 | $100.62 | 178,579 |
2022-11-09 | $103.79 | $103.79 | $98.67 | $98.87 | $97.66 | 259,933 |
2022-11-08 | $105.21 | $105.43 | $103.21 | $104.99 | $103.71 | 196,317 |
2022-11-07 | $103.95 | $105.61 | $103.35 | $105.14 | $103.86 | 347,342 |
2022-11-04 | $104.30 | $105.56 | $101.05 | $102.74 | $102.74 | 299,871 |
2022-11-03 | $99.10 | $102.83 | $98.66 | $102.00 | $102.00 | 306,913 |
2022-11-02 | $101.74 | $102.41 | $99.13 | $99.42 | $99.42 | 264,231 |
2022-11-01 | $102.70 | $102.70 | $101.08 | $101.73 | $101.73 | 229,462 |
2022-10-31 | $98.94 | $102.15 | $98.82 | $100.70 | $100.70 | 198,057 |
2022-10-28 | $101.55 | $101.84 | $97.81 | $99.78 | $99.78 | 190,214 |
2022-10-27 | $101.76 | $102.66 | $100.10 | $100.26 | $100.26 | 317,345 |
2022-10-26 | $99.35 | $101.11 | $99.04 | $100.21 | $100.21 | 305,048 |
2022-10-25 | $98.80 | $99.15 | $97.60 | $98.73 | $98.73 | 187,333 |
2022-10-24 | $98.75 | $99.81 | $98.11 | $98.86 | $98.86 | 191,065 |
2022-10-21 | $97.30 | $98.69 | $95.97 | $98.64 | $98.64 | 238,051 |
2022-10-20 | $97.71 | $98.85 | $96.18 | $96.58 | $96.58 | 439,780 |
2022-10-19 | $94.17 | $96.95 | $94.02 | $96.62 | $96.62 | 230,246 |
2022-10-18 | $94.31 | $95.27 | $92.41 | $94.11 | $94.11 | 150,750 |
2022-10-17 | $93.43 | $94.91 | $92.87 | $93.30 | $93.30 | 121,104 |
2022-10-14 | $95.75 | $97.01 | $92.01 | $92.20 | $92.20 | 149,892 |
2022-10-13 | $91.77 | $97.25 | $91.69 | $96.79 | $96.79 | 219,738 |
2022-10-12 | $91.90 | $93.95 | $90.67 | $93.21 | $93.21 | 122,070 |
2022-10-11 | $90.86 | $93.72 | $90.48 | $92.05 | $92.05 | 274,712 |
2022-10-10 | $95.03 | $96.26 | $92.37 | $92.99 | $92.99 | 199,593 |
2022-10-07 | $94.98 | $96.90 | $93.96 | $94.67 | $94.67 | 253,146 |
2022-10-06 | $93.50 | $95.66 | $93.04 | $95.21 | $95.21 | 252,134 |
2022-10-05 | $93.00 | $94.87 | $91.01 | $94.05 | $94.05 | 267,997 |
2022-10-04 | $90.84 | $92.92 | $89.78 | $92.91 | $92.91 | 369,725 |
2022-10-03 | $86.34 | $88.97 | $86.34 | $88.39 | $88.39 | 263,497 |
2022-09-30 | $82.93 | $84.46 | $81.93 | $83.28 | $83.28 | 153,775 |
2022-09-29 | $83.06 | $83.61 | $80.79 | $83.49 | $83.49 | 216,240 |
2022-09-28 | $79.67 | $83.77 | $79.13 | $83.48 | $83.48 | 280,303 |
2022-09-27 | $78.99 | $80.31 | $78.09 | $78.65 | $78.65 | 242,792 |
2022-09-26 | $79.32 | $80.63 | $77.53 | $77.55 | $77.55 | 321,906 |
2022-09-23 | $84.68 | $84.68 | $80.32 | $81.09 | $81.09 | 495,059 |
2022-09-22 | $90.56 | $91.00 | $88.05 | $88.09 | $88.09 | 112,130 |
2022-09-21 | $92.20 | $92.63 | $88.98 | $88.98 | $88.98 | 167,146 |
2022-09-20 | $90.38 | $91.00 | $89.05 | $90.46 | $90.46 | 150,348 |
2022-09-19 | $88.23 | $91.19 | $88.01 | $90.91 | $90.91 | 199,156 |
2022-09-16 | $92.77 | $92.77 | $89.14 | $91.07 | $91.07 | 258,855 |
2022-09-15 | $94.57 | $94.60 | $92.83 | $93.21 | $93.21 | 199,878 |
2022-09-14 | $93.93 | $97.07 | $93.73 | $96.02 | $96.02 | 311,652 |
2022-09-13 | $93.68 | $95.07 | $92.12 | $92.54 | $92.54 | 472,244 |
2022-09-12 | $94.27 | $95.47 | $93.38 | $94.66 | $94.66 | 172,604 |
2022-09-09 | $92.14 | $93.37 | $91.65 | $92.83 | $92.83 | 144,572 |
2022-09-08 | $89.80 | $90.90 | $89.29 | $90.33 | $90.33 | 173,511 |
2022-09-07 | $88.75 | $90.16 | $87.74 | $89.52 | $89.52 | 184,838 |
2022-09-06 | $93.33 | $93.33 | $90.59 | $90.91 | $90.91 | 159,377 |
2022-09-02 | $92.38 | $93.12 | $91.20 | $92.26 | $92.26 | 165,556 |
2022-09-01 | $91.51 | $91.51 | $88.96 | $90.11 | $90.11 | 256,301 |
2022-08-31 | $90.87 | $94.10 | $90.08 | $92.79 | $92.79 | 309,339 |
2022-08-30 | $94.75 | $94.77 | $91.75 | $92.68 | $92.68 | 335,926 |
2022-08-29 | $94.78 | $98.01 | $94.45 | $96.38 | $96.38 | 219,109 |
2022-08-26 | $96.02 | $97.22 | $94.77 | $95.20 | $95.20 | 276,484 |
2022-08-25 | $95.91 | $96.29 | $94.95 | $95.97 | $95.97 | 104,680 |
2022-08-24 | $94.10 | $95.38 | $93.34 | $95.25 | $95.25 | 206,435 |
2022-08-23 | $92.70 | $95.41 | $92.70 | $93.58 | $93.58 | 299,596 |
2022-08-22 | $90.14 | $91.73 | $88.59 | $91.22 | $91.22 | 214,876 |
2022-08-19 | $90.64 | $91.50 | $90.21 | $90.77 | $90.77 | 153,011 |
2022-08-18 | $89.12 | $91.41 | $89.12 | $91.33 | $91.33 | 724,735 |
2022-08-17 | $86.82 | $88.87 | $86.60 | $88.11 | $88.11 | 117,746 |
2022-08-16 | $87.78 | $88.62 | $85.96 | $86.98 | $86.98 | 131,851 |
2022-08-15 | $85.31 | $87.15 | $83.91 | $86.67 | $86.67 | 189,898 |
2022-08-12 | $86.86 | $88.40 | $86.53 | $88.37 | $88.37 | 119,269 |
2022-08-11 | $85.40 | $88.00 | $85.40 | $87.38 | $87.38 | 137,533 |
2022-08-10 | $82.94 | $84.21 | $81.29 | $83.84 | $83.84 | 94,311 |
2022-08-09 | $82.53 | $84.17 | $82.53 | $82.94 | $82.94 | 172,193 |
2022-08-08 | $81.25 | $82.27 | $80.88 | $81.33 | $81.33 | 94,538 |
2022-08-05 | $77.99 | $81.83 | $77.56 | $81.04 | $81.04 | 147,344 |
2022-08-04 | $81.79 | $81.79 | $78.71 | $78.82 | $78.82 | 241,921 |
2022-08-03 | $84.66 | $84.91 | $80.74 | $81.84 | $81.84 | 207,872 |
2022-08-02 | $84.03 | $84.93 | $82.93 | $84.12 | $84.12 | 145,321 |
2022-08-01 | $84.11 | $84.68 | $82.70 | $84.01 | $84.01 | 161,843 |
2022-07-29 | $85.00 | $86.31 | $84.53 | $86.05 | $86.05 | 221,150 |
2022-07-28 | $84.53 | $85.11 | $82.13 | $83.54 | $83.54 | 97,732 |
2022-07-27 | $81.89 | $83.92 | $80.90 | $83.56 | $83.56 | 119,383 |
2022-07-26 | $83.18 | $83.26 | $80.21 | $81.11 | $81.11 | 182,637 |
2022-07-25 | $78.99 | $81.60 | $78.11 | $81.56 | $81.56 | 153,273 |
2022-07-22 | $79.19 | $79.98 | $77.34 | $77.76 | $77.76 | 112,237 |
2022-07-21 | $78.70 | $79.03 | $76.54 | $78.98 | $78.98 | 369,685 |
2022-07-20 | $78.22 | $80.98 | $77.75 | $80.68 | $80.68 | 114,071 |
2022-07-19 | $76.26 | $79.09 | $75.93 | $78.91 | $78.91 | 167,193 |
2022-07-18 | $76.08 | $77.51 | $75.84 | $76.22 | $76.22 | 146,756 |
2022-07-15 | $74.10 | $74.50 | $72.88 | $74.31 | $74.31 | 154,202 |
2022-07-14 | $71.46 | $72.74 | $70.09 | $72.71 | $72.71 | 191,251 |
2022-07-13 | $73.32 | $75.63 | $72.96 | $74.14 | $74.14 | 179,582 |
2022-07-12 | $73.15 | $74.49 | $72.31 | $73.84 | $73.84 | 232,389 |
2022-07-11 | $75.24 | $76.51 | $74.37 | $75.53 | $75.53 | 170,825 |
2022-07-08 | $77.37 | $77.67 | $75.04 | $76.36 | $76.36 | 201,207 |
2022-07-07 | $74.58 | $77.13 | $74.58 | $76.41 | $76.41 | 354,091 |
2022-07-06 | $73.66 | $75.00 | $70.39 | $72.78 | $72.78 | 696,271 |
2022-07-05 | $76.73 | $77.15 | $72.88 | $74.56 | $74.56 | 577,397 |
2022-07-01 | $78.80 | $79.11 | $76.04 | $78.74 | $78.74 | 776,582 |
2022-06-30 | $78.44 | $80.21 | $77.19 | $77.85 | $77.85 | 339,534 |
2022-06-29 | $85.05 | $85.54 | $79.85 | $80.10 | $80.10 | 384,377 |
2022-06-28 | $83.78 | $84.89 | $82.14 | $83.80 | $83.80 | 527,649 |
2022-06-27 | $79.26 | $81.80 | $79.11 | $81.26 | $81.26 | 222,506 |
2022-06-24 | $78.06 | $80.15 | $77.02 | $78.30 | $78.30 | 300,138 |
2022-06-23 | $81.13 | $81.46 | $75.83 | $76.86 | $76.86 | 847,648 |
2022-06-22 | $80.61 | $82.49 | $79.62 | $80.56 | $80.56 | 621,843 |
2022-06-21 | $82.76 | $85.41 | $82.76 | $84.86 | $84.86 | 841,530 |
2022-06-17 | $86.04 | $86.65 | $79.53 | $80.83 | $80.83 | 922,052 |
2022-06-16 | $90.16 | $90.92 | $85.98 | $86.67 | $86.67 | 453,655 |
2022-06-15 | $94.70 | $95.26 | $91.00 | $92.83 | $92.83 | 256,906 |
2022-06-14 | $97.32 | $98.24 | $93.11 | $94.70 | $94.70 | 511,020 |
2022-06-13 | $97.00 | $97.13 | $92.64 | $94.91 | $94.91 | 486,891 |
2022-06-10 | $101.16 | $102.37 | $99.00 | $100.53 | $100.53 | 360,991 |
2022-06-09 | $103.74 | $104.09 | $102.03 | $102.12 | $102.12 | 308,664 |
2022-06-08 | $106.09 | $106.12 | $103.99 | $104.57 | $103.98 | 262,942 |
2022-06-07 | $101.41 | $105.40 | $101.24 | $105.40 | $104.81 | 466,679 |
2022-06-06 | $102.01 | $102.20 | $100.60 | $101.79 | $101.22 | 232,204 |
2022-06-03 | $99.80 | $101.45 | $99.67 | $101.14 | $100.57 | 253,343 |
2022-06-02 | $99.30 | $100.61 | $98.35 | $99.79 | $99.23 | 380,337 |
2022-06-01 | $98.98 | $100.70 | $97.92 | $99.90 | $99.34 | 308,810 |
2022-05-31 | $100.71 | $101.46 | $97.13 | $97.52 | $96.97 | 372,666 |
2022-05-27 | $96.17 | $98.83 | $95.42 | $98.83 | $98.28 | 207,639 |
2022-05-26 | $95.55 | $97.15 | $95.47 | $96.07 | $95.53 | 147,955 |
2022-05-25 | $92.19 | $94.78 | $92.19 | $94.63 | $94.10 | 185,050 |
2022-05-24 | $90.66 | $92.31 | $89.58 | $91.86 | $91.35 | 144,116 |
2022-05-23 | $90.00 | $92.01 | $89.00 | $91.72 | $91.21 | 156,778 |
2022-05-20 | $89.12 | $90.36 | $86.83 | $88.79 | $88.29 | 209,902 |
2022-05-19 | $86.38 | $90.00 | $86.35 | $88.31 | $87.82 | 382,466 |
2022-05-18 | $92.05 | $92.05 | $87.16 | $88.62 | $88.12 | 295,249 |
2022-05-17 | $91.29 | $91.83 | $90.00 | $91.30 | $90.79 | 412,624 |
2022-05-16 | $88.18 | $90.62 | $88.18 | $89.62 | $89.12 | 217,435 |
2022-05-13 | $86.07 | $88.40 | $86.07 | $87.75 | $87.26 | 162,311 |
2022-05-12 | $84.04 | $85.12 | $82.05 | $84.45 | $83.98 | 203,191 |
2022-05-11 | $85.32 | $88.02 | $84.32 | $84.53 | $84.06 | 299,265 |
2022-05-10 | $84.30 | $86.59 | $81.67 | $83.70 | $83.23 | 284,647 |
2022-05-09 | $90.46 | $90.46 | $82.76 | $83.11 | $82.64 | 412,043 |
2022-05-06 | $90.62 | $92.13 | $88.48 | $92.12 | $91.60 | 301,157 |
2022-05-05 | $91.50 | $91.56 | $87.12 | $89.28 | $88.78 | 215,239 |
2022-05-04 | $88.97 | $91.09 | $87.00 | $90.85 | $90.34 | 247,996 |
2022-05-03 | $83.54 | $87.31 | $83.44 | $87.07 | $86.58 | 204,637 |
2022-05-02 | $81.71 | $83.35 | $80.68 | $83.35 | $82.88 | 186,337 |
2022-04-29 | $85.05 | $85.75 | $82.42 | $82.80 | $82.33 | 154,315 |
2022-04-28 | $82.29 | $85.46 | $80.19 | $84.68 | $84.21 | 214,545 |
2022-04-27 | $80.91 | $82.59 | $79.05 | $81.91 | $81.45 | 197,150 |
2022-04-26 | $80.78 | $82.80 | $80.10 | $80.46 | $80.01 | 258,233 |
2022-04-25 | $80.68 | $81.00 | $77.03 | $80.48 | $80.03 | 500,442 |
2022-04-22 | $85.40 | $86.36 | $82.72 | $82.92 | $82.46 | 268,930 |
2022-04-21 | $89.74 | $90.32 | $85.37 | $85.75 | $85.27 | 292,333 |
2022-04-20 | $88.73 | $89.46 | $87.99 | $89.12 | $88.62 | 173,956 |
2022-04-19 | $88.44 | $89.49 | $87.43 | $88.12 | $87.63 | 206,444 |
2022-04-18 | $88.22 | $89.80 | $87.66 | $89.16 | $88.66 | 248,940 |
2022-04-14 | $87.00 | $88.12 | $86.78 | $87.44 | $86.95 | 195,309 |
2022-04-13 | $87.21 | $87.54 | $85.48 | $87.24 | $86.75 | 233,618 |
2022-04-12 | $86.06 | $87.60 | $85.74 | $85.92 | $85.44 | 208,421 |
2022-04-11 | $86.36 | $86.36 | $84.27 | $84.54 | $84.07 | 124,405 |
2022-04-08 | $84.99 | $87.54 | $84.99 | $87.22 | $86.73 | 176,949 |
2022-04-07 | $84.28 | $85.13 | $82.38 | $84.66 | $84.19 | 160,836 |
2022-04-06 | $84.56 | $85.19 | $83.21 | $83.75 | $83.28 | 135,433 |
2022-04-05 | $86.14 | $86.83 | $83.69 | $83.79 | $83.32 | 148,916 |
2022-04-04 | $86.60 | $86.67 | $84.74 | $85.56 | $85.08 | 136,226 |
2022-04-01 | $84.31 | $85.75 | $84.31 | $85.47 | $84.99 | 160,803 |
2022-03-31 | $84.56 | $86.60 | $84.27 | $84.32 | $83.85 | 370,035 |
2022-03-30 | $85.36 | $86.28 | $84.87 | $85.31 | $84.83 | 279,520 |
2022-03-29 | $82.75 | $84.34 | $81.37 | $84.26 | $83.79 | 431,226 |
2022-03-28 | $85.39 | $85.39 | $84.16 | $84.75 | $84.28 | 267,824 |
2022-03-25 | $83.96 | $87.03 | $83.89 | $87.03 | $86.54 | 409,918 |
2022-03-24 | $84.23 | $84.65 | $83.66 | $84.15 | $83.68 | 398,758 |
2022-03-23 | $83.99 | $84.82 | $83.47 | $84.30 | $83.26 | 517,674 |
2022-03-22 | $83.28 | $83.28 | $81.07 | $82.36 | $81.35 | 940,964 |
2022-03-21 | $81.34 | $83.17 | $81.16 | $83.07 | $82.05 | 241,477 |
2022-03-18 | $79.38 | $80.21 | $79.18 | $79.81 | $78.83 | 167,381 |
2022-03-17 | $77.91 | $79.88 | $77.54 | $79.60 | $78.62 | 275,869 |
2022-03-16 | $76.35 | $76.81 | $75.21 | $76.20 | $75.26 | 271,786 |
2022-03-15 | $74.09 | $76.58 | $73.83 | $75.86 | $74.93 | 729,849 |
2022-03-14 | $78.32 | $78.68 | $75.75 | $77.15 | $76.20 | 364,198 |
2022-03-11 | $79.89 | $81.15 | $79.45 | $79.51 | $78.53 | 316,204 |
2022-03-10 | $79.20 | $81.02 | $78.37 | $80.81 | $79.82 | 633,488 |
2022-03-09 | $77.46 | $79.78 | $75.99 | $78.54 | $77.57 | 543,369 |
2022-03-08 | $82.15 | $83.33 | $77.84 | $80.03 | $79.05 | 634,474 |
2022-03-07 | $82.02 | $83.04 | $78.94 | $80.55 | $79.56 | 404,191 |
2022-03-04 | $79.11 | $80.82 | $78.69 | $80.77 | $79.78 | 342,167 |
2022-03-03 | $78.43 | $79.45 | $77.67 | $78.53 | $77.56 | 313,396 |
2022-03-02 | $79.50 | $79.93 | $78.10 | $79.06 | $78.09 | 510,625 |
2022-03-01 | $78.53 | $79.17 | $76.75 | $77.87 | $76.91 | 391,530 |
2022-02-28 | $74.41 | $77.34 | $74.13 | $77.32 | $76.37 | 300,610 |
2022-02-25 | $72.90 | $74.44 | $72.65 | $74.33 | $73.42 | 287,860 |
2022-02-24 | $75.06 | $75.06 | $70.64 | $72.87 | $71.97 | 469,788 |
2022-02-23 | $72.60 | $73.71 | $72.13 | $72.61 | $71.72 | 152,135 |
2022-02-22 | $76.12 | $76.12 | $70.84 | $71.91 | $71.03 | 311,554 |
2022-02-18 | $73.09 | $74.17 | $72.72 | $73.43 | $72.53 | 154,799 |
2022-02-17 | $73.43 | $74.81 | $73.18 | $73.87 | $72.96 | 332,041 |
2022-02-16 | $73.69 | $75.11 | $72.95 | $73.51 | $72.61 | 213,105 |
2022-02-15 | $72.74 | $73.34 | $71.52 | $73.14 | $72.24 | 254,087 |
2022-02-14 | $76.08 | $76.08 | $73.58 | $74.32 | $73.41 | 265,679 |
2022-02-11 | $74.36 | $76.46 | $74.00 | $76.34 | $75.40 | 212,416 |
2022-02-10 | $73.58 | $75.63 | $73.32 | $73.87 | $72.96 | 147,727 |
2022-02-09 | $72.77 | $74.46 | $72.77 | $73.90 | $72.99 | 121,831 |
2022-02-08 | $74.55 | $74.56 | $72.20 | $72.89 | $71.99 | 299,716 |
2022-02-07 | $74.32 | $75.52 | $73.08 | $74.66 | $73.74 | 146,696 |
2022-02-04 | $74.40 | $76.27 | $74.20 | $74.49 | $73.57 | 158,287 |
2022-02-03 | $74.12 | $74.13 | $72.38 | $73.42 | $72.52 | 221,874 |
2022-02-02 | $73.94 | $74.46 | $72.37 | $74.35 | $73.44 | 182,958 |
2022-02-01 | $70.93 | $73.68 | $70.20 | $73.54 | $72.64 | 326,598 |
2022-01-31 | $71.16 | $71.79 | $69.53 | $71.26 | $70.38 | 328,137 |
2022-01-28 | $71.10 | $71.72 | $69.37 | $71.05 | $70.18 | 392,303 |
2022-01-27 | $71.59 | $72.27 | $69.27 | $70.76 | $69.89 | 853,852 |
2022-01-26 | $71.78 | $72.02 | $69.06 | $69.94 | $69.08 | 237,949 |
2022-01-25 | $67.00 | $70.48 | $65.73 | $70.14 | $69.28 | 250,960 |
2022-01-24 | $65.31 | $67.70 | $63.44 | $67.38 | $66.55 | 460,495 |
2022-01-21 | $68.08 | $68.10 | $66.03 | $66.77 | $65.95 | 301,652 |
2022-01-20 | $69.93 | $71.66 | $68.76 | $68.90 | $68.05 | 750,364 |
2022-01-19 | $72.00 | $72.00 | $69.79 | $70.60 | $69.73 | 207,373 |
2022-01-18 | $73.05 | $73.05 | $70.35 | $71.33 | $70.45 | 253,167 |
2022-01-14 | $69.80 | $71.84 | $69.80 | $71.81 | $70.93 | 156,467 |
2022-01-13 | $70.52 | $71.08 | $69.50 | $69.81 | $68.95 | 152,008 |
2022-01-12 | $70.21 | $70.64 | $69.49 | $70.45 | $69.58 | 150,827 |
2022-01-11 | $68.14 | $69.82 | $67.18 | $69.65 | $68.79 | 197,020 |
2022-01-10 | $67.50 | $67.71 | $66.17 | $67.31 | $66.48 | 239,325 |
2022-01-07 | $67.13 | $67.67 | $66.51 | $67.49 | $66.66 | 170,572 |
2022-01-06 | $66.44 | $66.94 | $65.53 | $66.66 | $65.84 | 195,541 |
2022-01-05 | $66.29 | $66.90 | $64.59 | $64.68 | $63.88 | 162,365 |
2022-01-04 | $63.95 | $65.90 | $63.78 | $65.66 | $64.85 | 209,308 |
2022-01-03 | $61.49 | $63.14 | $61.39 | $63.08 | $62.30 | 361,327 |
2021-12-31 | $61.20 | $61.55 | $60.94 | $61.24 | $60.49 | 39,826 |
2021-12-30 | $62.11 | $62.50 | $61.16 | $61.21 | $60.46 | 82,324 |
2021-12-29 | $62.20 | $62.72 | $61.77 | $62.03 | $61.27 | 46,658 |
2021-12-28 | $62.83 | $63.04 | $61.90 | $62.22 | $61.46 | 69,514 |
2021-12-27 | $60.22 | $62.37 | $59.67 | $62.37 | $61.60 | 35,270 |
2021-12-23 | $60.87 | $61.31 | $60.38 | $60.39 | $59.65 | 36,406 |
2021-12-22 | $60.14 | $60.96 | $59.39 | $60.44 | $59.70 | 45,984 |
2021-12-21 | $58.82 | $60.26 | $58.80 | $60.08 | $59.34 | 50,844 |
2021-12-20 | $56.73 | $57.84 | $56.00 | $57.79 | $57.08 | 92,430 |
2021-12-17 | $59.42 | $59.42 | $57.95 | $58.56 | $57.84 | 63,483 |
2021-12-16 | $60.35 | $61.41 | $59.66 | $59.79 | $59.05 | 148,194 |
2021-12-15 | $59.47 | $59.84 | $57.67 | $59.53 | $58.80 | 57,716 |
2021-12-14 | $59.57 | $60.70 | $59.40 | $59.57 | $58.84 | 88,487 |
2021-12-13 | $61.85 | $61.85 | $59.93 | $60.12 | $59.38 | 76,243 |
2021-12-10 | $63.19 | $63.19 | $61.40 | $62.83 | $61.48 | 41,182 |
2021-12-09 | $62.99 | $62.99 | $62.06 | $62.25 | $60.91 | 171,423 |
2021-12-08 | $63.95 | $63.95 | $63.15 | $63.27 | $61.91 | 118,043 |
2021-12-07 | $62.73 | $64.31 | $62.73 | $63.45 | $62.09 | 59,660 |
2021-12-06 | $61.06 | $62.10 | $60.11 | $61.40 | $60.08 | 129,783 |
2021-12-03 | $61.89 | $62.10 | $59.59 | $60.14 | $58.85 | 67,348 |
2021-12-02 | $58.56 | $61.00 | $57.83 | $60.70 | $59.39 | 103,272 |
2021-12-01 | $62.14 | $62.23 | $58.92 | $58.93 | $57.66 | 132,016 |
2021-11-30 | $60.36 | $61.52 | $59.63 | $60.25 | $58.95 | 126,017 |
2021-11-29 | $63.51 | $63.80 | $61.52 | $62.03 | $60.70 | 114,238 |
2021-11-26 | $61.44 | $61.60 | $59.53 | $61.23 | $59.91 | 173,215 |
2021-11-24 | $63.44 | $65.06 | $63.18 | $64.76 | $63.37 | 103,317 |
2021-11-23 | $62.35 | $64.00 | $62.23 | $63.77 | $62.40 | 75,607 |
2021-11-22 | $60.12 | $62.55 | $60.12 | $61.48 | $60.16 | 116,435 |
2021-11-19 | $61.37 | $61.62 | $60.06 | $60.27 | $58.97 | 290,420 |
2021-11-18 | $62.78 | $63.57 | $61.94 | $62.99 | $61.64 | 85,052 |
2021-11-17 | $63.93 | $64.68 | $62.50 | $62.80 | $61.45 | 111,724 |
2021-11-16 | $64.90 | $64.99 | $63.91 | $64.35 | $62.97 | 358,836 |
2021-11-15 | $63.99 | $65.11 | $63.36 | $64.52 | $63.13 | 76,548 |
2021-11-12 | $63.85 | $64.54 | $63.70 | $64.24 | $62.86 | 74,760 |
2021-11-11 | $64.22 | $64.96 | $64.22 | $64.28 | $62.90 | 54,422 |
2021-11-10 | $65.98 | $65.98 | $63.27 | $63.82 | $62.45 | 152,701 |
2021-11-09 | $66.23 | $66.45 | $64.93 | $66.30 | $64.87 | 113,061 |
2021-11-08 | $66.25 | $67.05 | $66.00 | $66.30 | $64.87 | 113,949 |
2021-11-05 | $65.17 | $65.85 | $64.60 | $65.56 | $64.15 | 84,714 |
2021-11-04 | $65.20 | $65.59 | $63.35 | $63.92 | $62.55 | 329,523 |
2021-11-03 | $63.72 | $64.98 | $63.61 | $64.06 | $62.68 | 152,290 |
2021-11-02 | $65.06 | $65.67 | $64.25 | $64.46 | $63.07 | 84,302 |
2021-11-01 | $64.51 | $65.39 | $64.51 | $65.17 | $63.77 | 169,192 |
2021-10-29 | $64.58 | $64.81 | $63.35 | $63.92 | $62.55 | 138,462 |
2021-10-28 | $64.17 | $64.83 | $63.84 | $64.73 | $63.34 | 79,686 |
2021-10-27 | $65.97 | $66.34 | $64.24 | $64.43 | $63.04 | 160,427 |
2021-10-26 | $66.84 | $67.15 | $66.24 | $66.64 | $65.21 | 92,284 |
2021-10-25 | $66.23 | $67.20 | $65.96 | $66.51 | $65.08 | 673,878 |
2021-10-22 | $65.04 | $65.45 | $64.15 | $65.36 | $63.95 | 59,965 |
2021-10-21 | $65.38 | $65.48 | $63.98 | $64.48 | $63.09 | 126,634 |
2021-10-20 | $64.48 | $65.73 | $64.16 | $65.62 | $64.21 | 75,254 |
2021-10-19 | $64.83 | $65.45 | $64.27 | $64.93 | $63.53 | 360,014 |
2021-10-18 | $65.07 | $65.91 | $64.05 | $64.46 | $63.07 | 216,825 |
2021-10-15 | $65.08 | $65.32 | $64.28 | $64.30 | $62.92 | 83,314 |
2021-10-14 | $64.47 | $64.75 | $63.71 | $64.29 | $62.91 | 156,924 |
2021-10-13 | $63.03 | $63.84 | $61.99 | $63.49 | $62.12 | 128,715 |
2021-10-12 | $63.75 | $64.53 | $63.18 | $63.62 | $62.25 | 127,936 |
2021-10-11 | $65.21 | $65.28 | $63.60 | $63.70 | $62.33 | 263,301 |
2021-10-08 | $62.51 | $64.15 | $62.51 | $64.03 | $62.65 | 149,409 |
2021-10-07 | $61.60 | $62.16 | $60.85 | $61.84 | $60.51 | 80,050 |
2021-10-06 | $60.86 | $61.52 | $59.83 | $61.20 | $59.88 | 162,919 |
2021-10-05 | $62.48 | $63.02 | $60.87 | $61.90 | $60.57 | 223,077 |
2021-10-04 | $60.69 | $62.07 | $60.45 | $61.46 | $60.14 | 186,387 |
2021-10-01 | $58.60 | $59.98 | $58.48 | $59.89 | $58.60 | 332,451 |
2021-09-30 | $58.30 | $59.04 | $57.68 | $58.11 | $56.86 | 125,933 |
2021-09-29 | $58.21 | $58.94 | $57.58 | $58.59 | $57.33 | 72,451 |
2021-09-28 | $59.22 | $59.73 | $58.42 | $58.54 | $57.28 | 158,476 |
2021-09-27 | $57.29 | $58.82 | $57.27 | $58.66 | $57.40 | 128,345 |
2021-09-24 | $54.91 | $56.30 | $54.91 | $55.93 | $54.73 | 119,889 |
2021-09-23 | $54.14 | $56.04 | $53.83 | $55.89 | $54.14 | 67,634 |
2021-09-22 | $52.69 | $54.42 | $52.59 | $53.83 | $52.14 | 35,170 |
2021-09-21 | $52.00 | $52.40 | $50.91 | $51.83 | $50.21 | 73,384 |
2021-09-20 | $51.68 | $52.25 | $50.53 | $51.34 | $49.73 | 75,369 |
2021-09-17 | $53.27 | $53.99 | $52.98 | $53.20 | $51.53 | 106,523 |
2021-09-16 | $53.99 | $53.99 | $53.05 | $53.53 | $51.85 | 58,717 |
2021-09-15 | $52.50 | $54.14 | $52.24 | $54.09 | $52.40 | 99,128 |
2021-09-14 | $52.99 | $53.07 | $51.21 | $51.48 | $49.87 | 123,605 |
2021-09-13 | $51.63 | $52.77 | $51.39 | $52.50 | $50.86 | 87,145 |
2021-09-10 | $51.52 | $51.74 | $50.60 | $50.67 | $49.08 | 142,887 |
2021-09-09 | $50.30 | $51.61 | $50.23 | $50.84 | $49.25 | 72,809 |
2021-09-08 | $51.77 | $51.93 | $50.66 | $50.70 | $49.11 | 66,249 |
2021-09-07 | $51.05 | $52.02 | $51.04 | $51.28 | $49.67 | 76,114 |
2021-09-03 | $51.78 | $52.10 | $51.25 | $51.58 | $49.97 | 50,765 |
2021-09-02 | $50.72 | $52.36 | $50.72 | $51.71 | $50.09 | 144,153 |
2021-09-01 | $50.93 | $51.04 | $50.01 | $50.28 | $48.71 | 241,174 |
2021-08-31 | $50.69 | $51.49 | $50.56 | $51.02 | $49.42 | 311,051 |
2021-08-30 | $52.07 | $52.13 | $51.03 | $51.04 | $49.44 | 290,514 |
2021-08-27 | $50.52 | $52.16 | $50.25 | $51.78 | $50.16 | 596,584 |
2021-08-26 | $50.31 | $50.67 | $49.67 | $49.86 | $48.30 | 2,567,469 |
2021-08-25 | $50.06 | $51.06 | $49.73 | $50.72 | $49.13 | 64,207 |
2021-08-24 | $49.50 | $50.13 | $49.25 | $49.92 | $48.36 | 83,253 |
2021-08-23 | $48.05 | $49.02 | $48.05 | $48.87 | $47.34 | 107,923 |
2021-08-20 | $46.17 | $47.11 | $46.06 | $46.85 | $45.38 | 60,631 |
2021-08-19 | $46.87 | $47.42 | $45.80 | $46.60 | $45.14 | 182,896 |
2021-08-18 | $49.16 | $49.55 | $47.81 | $47.90 | $46.40 | 84,215 |
2021-08-17 | $48.88 | $49.83 | $48.64 | $48.96 | $47.43 | 51,232 |
2021-08-16 | $49.78 | $50.02 | $49.17 | $49.34 | $47.80 | 90,524 |
2021-08-13 | $51.74 | $51.74 | $50.62 | $50.67 | $49.08 | 44,291 |
2021-08-12 | $51.75 | $51.99 | $51.08 | $51.77 | $50.15 | 37,872 |
2021-08-11 | $51.29 | $51.78 | $50.71 | $51.71 | $50.09 | 291,844 |
2021-08-10 | $50.81 | $51.54 | $50.60 | $51.40 | $49.79 | 96,516 |
2021-08-09 | $49.96 | $50.74 | $49.84 | $50.28 | $48.71 | 284,349 |
2021-08-06 | $51.22 | $51.61 | $50.85 | $51.12 | $49.52 | 285,913 |
2021-08-05 | $49.82 | $51.42 | $49.82 | $50.72 | $49.13 | 1,147,882 |
2021-08-04 | $50.59 | $50.95 | $49.57 | $49.61 | $48.06 | 119,927 |
2021-08-03 | $49.69 | $51.60 | $49.54 | $51.42 | $49.81 | 69,266 |
2021-08-02 | $50.84 | $52.20 | $50.12 | $50.17 | $48.60 | 73,307 |
2021-07-30 | $51.10 | $51.38 | $50.46 | $50.90 | $49.31 | 62,541 |
2021-07-29 | $52.26 | $52.26 | $51.26 | $51.58 | $49.97 | 120,301 |
2021-07-28 | $51.11 | $51.98 | $50.48 | $51.48 | $49.87 | 54,752 |
2021-07-27 | $51.10 | $51.10 | $50.20 | $50.70 | $49.11 | 108,994 |
2021-07-26 | $50.30 | $51.87 | $50.30 | $51.66 | $50.04 | 29,790 |
2021-07-23 | $50.85 | $50.85 | $49.74 | $50.32 | $48.74 | 83,817 |
2021-07-22 | $51.41 | $51.41 | $50.24 | $50.75 | $49.16 | 57,980 |
2021-07-21 | $50.10 | $51.78 | $50.10 | $51.38 | $49.77 | 75,080 |
2021-07-20 | $48.31 | $49.69 | $47.98 | $49.33 | $47.79 | 102,326 |
2021-07-19 | $48.17 | $49.29 | $47.77 | $48.33 | $46.82 | 250,508 |
2021-07-16 | $52.71 | $52.71 | $50.26 | $50.39 | $48.81 | 161,757 |
2021-07-15 | $52.24 | $53.06 | $51.75 | $52.03 | $50.40 | 103,128 |
2021-07-14 | $55.34 | $55.73 | $52.87 | $53.07 | $51.41 | 111,153 |
2021-07-13 | $55.51 | $55.81 | $54.96 | $55.30 | $53.57 | 92,185 |
2021-07-12 | $55.01 | $56.23 | $54.96 | $55.79 | $54.04 | 44,133 |
2021-07-09 | $55.51 | $55.99 | $54.85 | $55.94 | $54.19 | 32,335 |
2021-07-08 | $53.87 | $55.35 | $53.58 | $54.70 | $52.99 | 106,664 |
2021-07-07 | $56.13 | $56.43 | $54.17 | $54.83 | $53.11 | 81,876 |
2021-07-06 | $58.33 | $58.33 | $55.96 | $56.01 | $54.26 | 166,616 |
2021-07-02 | $58.70 | $58.70 | $57.83 | $58.16 | $56.34 | 80,117 |
2021-07-01 | $58.55 | $59.05 | $57.98 | $58.63 | $56.79 | 417,560 |
2021-06-30 | $56.49 | $57.39 | $56.49 | $57.30 | $55.51 | 145,066 |
2021-06-29 | $56.77 | $57.28 | $56.09 | $56.11 | $54.35 | 93,807 |
2021-06-28 | $58.72 | $58.72 | $56.27 | $56.44 | $54.67 | 270,573 |
2021-06-25 | $58.63 | $58.85 | $58.15 | $58.77 | $56.93 | 72,381 |
2021-06-24 | $57.63 | $58.40 | $57.41 | $58.32 | $56.49 | 78,017 |
2021-06-23 | $57.91 | $58.80 | $57.66 | $57.66 | $55.85 | 95,869 |
2021-06-22 | $56.77 | $57.47 | $56.22 | $57.29 | $55.50 | 48,006 |
2021-06-21 | $54.88 | $57.08 | $54.88 | $57.05 | $55.26 | 118,192 |
2021-06-18 | $54.30 | $55.45 | $54.20 | $54.27 | $52.57 | 238,023 |
2021-06-17 | $57.93 | $58.14 | $54.84 | $55.59 | $53.85 | 152,414 |
2021-06-16 | $58.42 | $58.67 | $57.39 | $58.11 | $56.29 | 83,138 |
2021-06-15 | $58.03 | $58.68 | $57.65 | $58.45 | $56.62 | 65,921 |
2021-06-14 | $58.13 | $58.78 | $57.30 | $57.55 | $55.75 | 64,657 |
2021-06-11 | $58.18 | $58.57 | $57.81 | $57.92 | $56.11 | 65,293 |
2021-06-10 | $58.69 | $58.82 | $57.06 | $57.77 | $55.96 | 96,285 |
2021-06-09 | $59.13 | $59.23 | $58.09 | $58.14 | $56.12 | 110,647 |
2021-06-08 | $58.20 | $58.96 | $57.16 | $58.84 | $56.79 | 121,228 |
2021-06-07 | $58.43 | $58.86 | $58.26 | $58.40 | $56.37 | 155,675 |
2021-06-04 | $58.24 | $58.53 | $57.28 | $58.25 | $56.22 | 162,680 |
2021-06-03 | $57.42 | $58.17 | $56.89 | $57.70 | $55.69 | 93,104 |
2021-06-02 | $57.08 | $57.85 | $56.07 | $57.51 | $55.51 | 151,241 |
2021-06-01 | $55.01 | $56.65 | $55.01 | $56.62 | $54.65 | 132,485 |
2021-05-28 | $54.17 | $54.17 | $53.55 | $53.85 | $51.97 | 49,683 |
2021-05-27 | $53.54 | $54.00 | $53.44 | $53.77 | $51.90 | 76,490 |
2021-05-26 | $52.30 | $53.39 | $52.30 | $53.31 | $51.45 | 102,627 |
2021-05-25 | $53.57 | $53.60 | $52.33 | $52.40 | $50.58 | 83,339 |
2021-05-24 | $53.65 | $53.65 | $52.70 | $53.52 | $51.66 | 73,848 |
2021-05-21 | $53.56 | $54.12 | $53.03 | $53.04 | $51.19 | 95,106 |
2021-05-20 | $52.94 | $53.14 | $52.21 | $52.99 | $51.14 | 123,435 |
2021-05-19 | $52.99 | $53.59 | $52.10 | $53.10 | $51.25 | 136,546 |
2021-05-18 | $55.25 | $55.72 | $54.24 | $54.30 | $52.41 | 161,542 |
2021-05-17 | $53.80 | $55.36 | $53.55 | $55.36 | $53.43 | 239,075 |
2021-05-14 | $52.26 | $54.10 | $52.26 | $53.89 | $52.01 | 130,947 |
2021-05-13 | $52.07 | $53.13 | $50.88 | $51.62 | $49.82 | 178,811 |
2021-05-12 | $53.10 | $54.58 | $52.55 | $52.73 | $50.89 | 235,034 |
2021-05-11 | $52.12 | $53.32 | $51.69 | $52.64 | $50.81 | 220,207 |
2021-05-10 | $54.71 | $55.50 | $53.69 | $53.69 | $51.82 | 158,041 |
2021-05-07 | $52.03 | $53.96 | $51.78 | $53.94 | $52.06 | 137,937 |
2021-05-06 | $52.51 | $52.54 | $51.20 | $52.47 | $50.64 | 136,000 |
2021-05-05 | $51.47 | $52.72 | $50.78 | $52.46 | $50.63 | 279,600 |
2021-05-04 | $50.98 | $51.30 | $50.00 | $50.71 | $48.94 | 98,389 |
2021-05-03 | $50.08 | $51.08 | $50.00 | $50.97 | $49.19 | 118,801 |
2021-04-30 | $49.70 | $50.87 | $49.36 | $49.44 | $47.72 | 127,590 |
2021-04-29 | $51.26 | $51.77 | $50.09 | $50.61 | $48.85 | 227,813 |
2021-04-28 | $48.61 | $50.62 | $48.61 | $50.33 | $48.58 | 128,755 |
2021-04-27 | $47.75 | $48.48 | $47.51 | $48.30 | $46.62 | 123,503 |
2021-04-26 | $46.75 | $47.71 | $46.66 | $47.46 | $45.81 | 95,973 |
2021-04-23 | $46.22 | $46.95 | $45.99 | $46.81 | $45.18 | 94,954 |
2021-04-22 | $46.85 | $46.85 | $45.84 | $46.20 | $44.59 | 189,883 |
2021-04-21 | $45.32 | $46.84 | $45.17 | $46.65 | $45.03 | 127,372 |
2021-04-20 | $47.34 | $47.34 | $45.36 | $45.91 | $44.31 | 261,179 |
2021-04-19 | $47.71 | $48.54 | $47.26 | $47.74 | $46.08 | 135,540 |
2021-04-16 | $48.89 | $48.99 | $47.71 | $47.77 | $46.11 | 84,581 |
2021-04-15 | $49.19 | $49.19 | $48.15 | $48.50 | $46.81 | 241,435 |
2021-04-14 | $47.67 | $49.75 | $47.67 | $48.95 | $47.25 | 322,651 |
2021-04-13 | $47.23 | $47.47 | $46.76 | $47.07 | $45.43 | 165,919 |
2021-04-12 | $47.99 | $48.63 | $47.03 | $47.09 | $45.45 | 149,703 |
2021-04-09 | $48.23 | $48.69 | $47.51 | $47.75 | $46.09 | 134,685 |
2021-04-08 | $48.64 | $48.65 | $47.54 | $48.16 | $46.48 | 207,877 |
2021-04-07 | $48.88 | $49.24 | $48.60 | $49.04 | $47.33 | 240,273 |
2021-04-06 | $48.84 | $50.13 | $48.70 | $48.88 | $47.18 | 935,010 |
2021-04-05 | $50.40 | $50.40 | $48.35 | $48.69 | $46.99 | 489,931 |
2021-04-01 | $49.00 | $50.69 | $48.92 | $50.69 | $48.92 | 752,042 |
2021-03-31 | $48.84 | $49.03 | $48.37 | $48.68 | $46.98 | 158,123 |
2021-03-30 | $48.76 | $49.35 | $48.13 | $48.92 | $47.22 | 80,823 |
2021-03-29 | $49.82 | $49.87 | $48.50 | $49.15 | $47.44 | 109,894 |
2021-03-26 | $49.86 | $50.25 | $49.22 | $50.25 | $48.50 | 239,425 |
2021-03-25 | $47.63 | $48.99 | $46.57 | $48.86 | $47.16 | 298,466 |
2021-03-24 | $48.15 | $49.50 | $48.15 | $48.61 | $46.67 | 254,779 |
2021-03-23 | $47.21 | $48.68 | $46.91 | $47.43 | $45.54 | 511,240 |
2021-03-22 | $49.01 | $49.04 | $48.23 | $48.55 | $46.61 | 396,313 |
2021-03-19 | $48.45 | $49.95 | $48.11 | $49.23 | $47.26 | 406,396 |
2021-03-18 | $51.56 | $51.80 | $48.34 | $48.52 | $46.58 | 425,668 |
2021-03-17 | $51.01 | $51.84 | $50.38 | $51.74 | $49.67 | 265,798 |
2021-03-16 | $52.32 | $52.32 | $50.95 | $51.30 | $49.25 | 261,356 |
2021-03-15 | $53.00 | $53.00 | $51.95 | $52.87 | $50.76 | 258,380 |
2021-03-12 | $53.39 | $53.75 | $52.73 | $53.12 | $51.00 | 229,276 |
2021-03-11 | $53.33 | $54.17 | $52.84 | $53.46 | $51.32 | 239,727 |
2021-03-10 | $51.41 | $52.98 | $50.93 | $52.75 | $50.64 | 411,945 |
2021-03-09 | $52.49 | $53.20 | $51.07 | $51.29 | $49.24 | 215,740 |
2021-03-08 | $53.95 | $53.95 | $52.00 | $52.52 | $50.42 | 484,134 |
2021-03-05 | $52.97 | $53.15 | $50.84 | $52.84 | $50.73 | 608,856 |
2021-03-04 | $49.78 | $51.80 | $49.37 | $50.87 | $48.84 | 654,946 |
2021-03-03 | $48.52 | $50.32 | $48.52 | $49.18 | $47.22 | 295,171 |
2021-03-02 | $48.63 | $49.08 | $48.04 | $48.04 | $46.12 | 310,772 |
2021-03-01 | $48.65 | $48.90 | $47.95 | $48.45 | $46.51 | 214,539 |
2021-02-26 | $47.99 | $48.20 | $45.86 | $47.46 | $45.56 | 270,179 |
2021-02-25 | $50.43 | $50.43 | $48.25 | $48.68 | $46.74 | 237,377 |
2021-02-24 | $48.47 | $50.20 | $48.11 | $50.00 | $48.00 | 343,859 |
2021-02-23 | $47.47 | $48.36 | $45.23 | $48.17 | $46.25 | 300,265 |
2021-02-22 | $45.57 | $47.89 | $45.41 | $46.94 | $45.07 | 114,592 |
2021-02-19 | $44.33 | $45.46 | $44.33 | $45.38 | $43.57 | 96,415 |
2021-02-18 | $45.28 | $45.46 | $44.18 | $44.18 | $42.42 | 247,294 |
2021-02-17 | $45.51 | $45.91 | $44.75 | $45.78 | $43.95 | 149,959 |
2021-02-16 | $45.01 | $45.69 | $44.71 | $45.29 | $43.48 | 157,001 |
2021-02-12 | $42.69 | $43.93 | $42.69 | $43.91 | $42.16 | 113,040 |
2021-02-11 | $43.32 | $43.43 | $42.02 | $42.97 | $41.25 | 130,038 |
2021-02-10 | $42.94 | $43.74 | $42.39 | $43.43 | $41.70 | 138,771 |
2021-02-09 | $42.84 | $43.02 | $42.39 | $42.58 | $40.88 | 82,653 |
2021-02-08 | $41.62 | $43.35 | $41.60 | $43.17 | $41.45 | 203,674 |
2021-02-05 | $41.63 | $41.63 | $40.85 | $40.97 | $39.33 | 72,890 |
2021-02-04 | $40.81 | $40.94 | $39.99 | $40.91 | $39.28 | 108,871 |
2021-02-03 | $38.94 | $40.72 | $38.94 | $40.59 | $38.97 | 172,548 |
2021-02-02 | $39.01 | $39.41 | $38.44 | $38.44 | $36.90 | 83,593 |
2021-02-01 | $38.52 | $38.52 | $37.29 | $38.03 | $36.51 | 190,933 |
2021-01-29 | $38.47 | $39.31 | $37.49 | $37.59 | $36.09 | 153,500 |
2021-01-28 | $38.99 | $39.49 | $38.12 | $38.87 | $37.32 | 169,844 |
2021-01-27 | $38.02 | $39.67 | $37.59 | $38.65 | $37.11 | 193,879 |
2021-01-26 | $40.04 | $40.87 | $38.82 | $38.82 | $37.27 | 137,398 |
2021-01-25 | $39.51 | $39.97 | $38.82 | $39.84 | $38.25 | 140,893 |
2021-01-22 | $39.04 | $40.07 | $38.76 | $40.04 | $38.44 | 147,903 |
2021-01-21 | $41.70 | $41.72 | $39.50 | $40.07 | $38.47 | 219,228 |
2021-01-20 | $42.52 | $42.52 | $41.33 | $41.69 | $40.02 | 225,807 |
2021-01-19 | $41.53 | $42.23 | $41.25 | $41.92 | $40.25 | 137,516 |
2021-01-15 | $41.96 | $41.96 | $40.65 | $41.02 | $39.38 | 119,902 |
2021-01-14 | $41.84 | $42.97 | $41.78 | $42.57 | $40.87 | 116,647 |
2021-01-13 | $42.07 | $42.07 | $41.11 | $41.44 | $39.78 | 76,131 |
2021-01-12 | $40.97 | $42.39 | $40.95 | $42.30 | $40.61 | 107,673 |
2021-01-11 | $38.71 | $40.42 | $38.47 | $40.41 | $38.80 | 98,206 |
2021-01-08 | $40.59 | $40.60 | $39.41 | $39.71 | $38.12 | 84,280 |
2021-01-07 | $39.54 | $40.53 | $39.16 | $40.17 | $38.57 | 267,138 |
2021-01-06 | $38.37 | $39.43 | $38.01 | $39.09 | $37.53 | 206,463 |
2021-01-05 | $36.11 | $38.90 | $36.11 | $37.96 | $36.44 | 228,400 |
2021-01-04 | $36.22 | $36.66 | $35.40 | $35.91 | $34.48 | 135,765 |
2020-12-31 | $36.00 | $36.23 | $35.83 | $35.88 | $34.45 | 52,031 |
2020-12-30 | $35.11 | $36.27 | $34.99 | $36.21 | $34.76 | 95,875 |
2020-12-29 | $35.69 | $35.71 | $34.91 | $35.13 | $33.73 | 99,209 |
2020-12-28 | $36.03 | $36.31 | $35.26 | $35.34 | $33.93 | 92,717 |
2020-12-24 | $36.12 | $36.12 | $35.33 | $35.77 | $34.34 | 62,289 |
2020-12-23 | $35.03 | $36.56 | $35.03 | $36.12 | $34.68 | 67,588 |
2020-12-22 | $35.19 | $35.56 | $34.75 | $34.77 | $33.38 | 119,192 |
2020-12-21 | $34.26 | $35.75 | $34.16 | $35.34 | $33.93 | 188,047 |
2020-12-18 | $36.70 | $36.70 | $35.73 | $36.02 | $34.58 | 64,848 |
2020-12-17 | $37.17 | $37.17 | $36.28 | $36.54 | $35.08 | 195,877 |
2020-12-16 | $37.34 | $37.34 | $36.60 | $36.75 | $35.28 | 164,712 |
2020-12-15 | $36.69 | $37.26 | $36.18 | $37.15 | $35.67 | 118,217 |
2020-12-14 | $38.30 | $38.30 | $36.27 | $36.38 | $34.93 | 197,689 |
2020-12-11 | $38.47 | $38.47 | $37.38 | $37.88 | $36.15 | 214,666 |
2020-12-10 | $36.97 | $38.82 | $36.97 | $38.57 | $36.81 | 164,680 |
2020-12-09 | $37.14 | $37.90 | $36.37 | $36.98 | $35.29 | 176,975 |
2020-12-08 | $35.98 | $37.16 | $35.87 | $36.76 | $35.08 | 71,222 |
2020-12-07 | $37.20 | $37.20 | $36.13 | $36.42 | $34.75 | 105,606 |
2020-12-04 | $35.76 | $37.53 | $35.64 | $37.51 | $35.79 | 120,432 |
2020-12-03 | $34.61 | $35.50 | $34.27 | $34.96 | $33.36 | 139,705 |
2020-12-02 | $33.20 | $35.12 | $33.20 | $34.39 | $32.82 | 125,998 |
2020-12-01 | $34.44 | $34.71 | $33.43 | $33.47 | $31.94 | 124,589 |
2020-11-30 | $35.68 | $35.68 | $33.40 | $33.49 | $31.96 | 237,026 |
2020-11-27 | $36.30 | $36.47 | $35.67 | $35.92 | $34.28 | 85,033 |
2020-11-25 | $36.83 | $36.95 | $36.09 | $36.45 | $34.78 | 245,314 |
2020-11-24 | $36.65 | $37.25 | $36.38 | $37.11 | $35.41 | 230,606 |
2020-11-23 | $33.10 | $35.42 | $33.10 | $35.39 | $33.77 | 86,152 |
2020-11-20 | $32.91 | $33.05 | $32.56 | $32.75 | $31.25 | 80,825 |
2020-11-19 | $32.12 | $33.02 | $31.98 | $32.96 | $31.45 | 98,437 |
2020-11-18 | $33.48 | $33.86 | $32.33 | $32.33 | $30.85 | 150,307 |
2020-11-17 | $32.01 | $33.05 | $31.57 | $33.05 | $31.54 | 113,416 |
2020-11-16 | $31.90 | $32.55 | $31.34 | $32.52 | $31.03 | 203,738 |
2020-11-13 | $29.25 | $30.69 | $29.25 | $30.55 | $29.15 | 228,012 |
2020-11-12 | $29.83 | $30.16 | $28.80 | $29.01 | $27.68 | 97,855 |
2020-11-11 | $30.71 | $30.81 | $30.07 | $30.33 | $28.94 | 146,296 |
2020-11-10 | $29.78 | $30.41 | $29.25 | $30.41 | $29.02 | 104,063 |
2020-11-09 | $26.52 | $29.96 | $26.52 | $29.37 | $28.03 | 285,982 |
2020-11-06 | $25.98 | $26.40 | $25.24 | $25.32 | $24.16 | 57,300 |
2020-11-05 | $26.11 | $26.61 | $25.99 | $26.01 | $24.82 | 55,160 |
2020-11-04 | $25.80 | $26.55 | $25.25 | $25.97 | $24.78 | 90,286 |
2020-11-03 | $26.52 | $26.60 | $25.60 | $25.83 | $24.65 | 84,000 |
2020-11-02 | $25.39 | $26.36 | $24.91 | $26.04 | $24.85 | 159,436 |
2020-10-30 | $24.92 | $25.19 | $24.45 | $25.14 | $23.99 | 144,748 |
2020-10-29 | $24.18 | $25.21 | $23.74 | $25.16 | $24.01 | 302,684 |
2020-10-28 | $24.91 | $25.23 | $24.38 | $24.48 | $23.36 | 228,029 |
2020-10-27 | $26.16 | $26.16 | $25.67 | $25.77 | $24.59 | 90,522 |
2020-10-26 | $27.00 | $27.00 | $25.79 | $26.05 | $24.86 | 197,697 |
2020-10-23 | $27.40 | $27.75 | $27.16 | $27.49 | $26.23 | 142,560 |
2020-10-22 | $26.29 | $27.35 | $26.01 | $27.27 | $26.02 | 197,712 |
2020-10-21 | $26.78 | $26.90 | $26.14 | $26.16 | $24.96 | 96,566 |
2020-10-20 | $26.60 | $27.21 | $26.39 | $26.92 | $25.69 | 197,829 |
2020-10-19 | $27.41 | $27.47 | $26.53 | $26.54 | $25.33 | 118,555 |
2020-10-16 | $28.09 | $28.09 | $27.21 | $27.26 | $26.01 | 187,112 |
2020-10-15 | $26.94 | $28.12 | $26.94 | $28.12 | $26.83 | 184,386 |
2020-10-14 | $27.52 | $28.42 | $27.52 | $27.60 | $26.34 | 158,494 |
2020-10-13 | $27.94 | $28.21 | $27.40 | $27.40 | $26.15 | 255,596 |
2020-10-12 | $27.77 | $28.04 | $27.30 | $27.92 | $26.64 | 1,905,873 |
2020-10-09 | $28.29 | $28.44 | $27.57 | $27.75 | $26.48 | 1,158,083 |
2020-10-08 | $27.27 | $28.11 | $27.24 | $28.11 | $26.82 | 103,768 |
2020-10-07 | $26.78 | $27.18 | $26.48 | $27.07 | $25.83 | 102,881 |
2020-10-06 | $27.43 | $27.75 | $26.41 | $26.47 | $25.26 | 181,852 |
2020-10-05 | $26.54 | $27.10 | $26.37 | $27.10 | $25.86 | 120,114 |
2020-10-02 | $24.88 | $26.29 | $24.44 | $26.09 | $24.90 | 218,238 |
2020-10-01 | $26.13 | $26.24 | $25.48 | $25.62 | $24.45 | 176,100 |
2020-09-30 | $26.72 | $27.00 | $26.27 | $26.44 | $25.23 | 89,498 |
2020-09-29 | $27.36 | $27.36 | $26.24 | $26.64 | $25.42 | 125,568 |
2020-09-28 | $27.35 | $27.73 | $27.10 | $27.43 | $26.18 | 178,148 |
2020-09-25 | $26.69 | $27.00 | $26.40 | $26.80 | $25.57 | 143,886 |
2020-09-24 | $26.54 | $27.44 | $26.09 | $26.89 | $25.66 | 152,261 |
2020-09-23 | $28.24 | $28.47 | $26.73 | $26.74 | $25.52 | 220,066 |
2020-09-22 | $28.70 | $29.26 | $28.47 | $28.62 | $26.88 | 77,825 |
2020-09-21 | $29.00 | $29.21 | $28.35 | $28.77 | $27.02 | 188,127 |
2020-09-18 | $30.05 | $30.29 | $29.66 | $29.97 | $28.15 | 95,536 |
2020-09-17 | $29.52 | $30.14 | $29.24 | $30.14 | $28.31 | 85,477 |
2020-09-16 | $28.97 | $30.48 | $28.75 | $29.98 | $28.16 | 271,285 |
2020-09-15 | $29.02 | $29.26 | $28.59 | $28.67 | $26.93 | 128,869 |
2020-09-14 | $28.47 | $29.18 | $28.38 | $28.84 | $27.09 | 195,550 |
2020-09-11 | $28.36 | $28.47 | $27.97 | $28.33 | $26.61 | 485,634 |
2020-09-10 | $29.64 | $29.69 | $28.10 | $28.11 | $26.40 | 1,662,550 |
2020-09-09 | $29.97 | $29.97 | $29.40 | $29.68 | $27.88 | 147,251 |
2020-09-08 | $30.26 | $30.49 | $29.30 | $29.44 | $27.65 | 101,479 |
2020-09-04 | $31.45 | $31.61 | $30.58 | $31.00 | $29.12 | 161,552 |
2020-09-03 | $31.31 | $31.93 | $30.91 | $31.06 | $29.17 | 191,062 |
2020-09-02 | $31.89 | $31.93 | $31.40 | $31.43 | $29.52 | 3,453,327 |
2020-09-01 | $32.06 | $32.15 | $31.50 | $31.97 | $30.03 | 40,620 |
2020-08-31 | $32.85 | $32.86 | $32.09 | $32.09 | $30.14 | 71,218 |
2020-08-28 | $32.51 | $33.00 | $32.35 | $32.93 | $30.93 | 57,785 |
2020-08-27 | $32.13 | $32.47 | $31.93 | $32.40 | $30.43 | 188,574 |
2020-08-26 | $32.86 | $32.86 | $32.01 | $32.04 | $30.09 | 97,902 |
2020-08-25 | $33.34 | $33.41 | $32.60 | $32.97 | $30.97 | 88,682 |
2020-08-24 | $32.28 | $33.36 | $32.12 | $33.00 | $31.00 | 99,554 |
2020-08-21 | $32.34 | $32.47 | $31.91 | $32.12 | $30.17 | 70,143 |
2020-08-20 | $33.05 | $33.05 | $32.48 | $32.48 | $30.51 | 79,981 |
2020-08-19 | $33.61 | $33.88 | $33.27 | $33.36 | $31.33 | 107,478 |
2020-08-18 | $34.03 | $34.43 | $33.69 | $33.73 | $31.68 | 70,050 |
2020-08-17 | $34.69 | $34.69 | $34.00 | $34.32 | $32.24 | 90,363 |
2020-08-14 | $33.89 | $34.58 | $33.87 | $34.56 | $32.46 | 79,865 |
2020-08-13 | $34.72 | $34.75 | $33.90 | $33.97 | $31.91 | 144,610 |
2020-08-12 | $34.92 | $35.06 | $34.44 | $34.76 | $32.65 | 96,245 |
2020-08-11 | $35.40 | $35.68 | $34.05 | $34.18 | $32.10 | 126,525 |
2020-08-10 | $33.64 | $34.67 | $33.55 | $34.67 | $32.56 | 83,376 |
2020-08-07 | $32.94 | $33.62 | $32.43 | $33.51 | $31.48 | 92,182 |
2020-08-06 | $33.67 | $33.67 | $33.08 | $33.21 | $31.19 | 73,846 |
2020-08-05 | $33.58 | $33.87 | $33.09 | $33.48 | $31.45 | 209,139 |
2020-08-04 | $32.06 | $33.18 | $32.06 | $32.96 | $30.96 | 174,069 |
2020-08-03 | $32.37 | $32.65 | $32.01 | $32.31 | $30.35 | 162,536 |
2020-07-31 | $32.00 | $32.29 | $31.69 | $32.29 | $30.33 | 199,857 |
2020-07-30 | $32.70 | $32.70 | $31.62 | $32.25 | $30.29 | 112,294 |
2020-07-29 | $32.39 | $33.38 | $32.30 | $33.38 | $31.35 | 99,115 |
2020-07-28 | $32.86 | $33.10 | $32.31 | $32.33 | $30.37 | 101,180 |
2020-07-27 | $33.43 | $33.43 | $32.74 | $32.92 | $30.92 | 90,021 |
2020-07-24 | $33.69 | $34.07 | $33.39 | $33.42 | $31.39 | 88,907 |
2020-07-23 | $33.53 | $33.94 | $33.32 | $33.62 | $31.58 | 264,538 |
2020-07-22 | $33.77 | $33.78 | $33.12 | $33.74 | $31.69 | 3,140,811 |
2020-07-21 | $32.50 | $34.35 | $32.49 | $34.14 | $32.07 | 183,987 |
2020-07-20 | $32.38 | $32.82 | $32.04 | $32.05 | $30.10 | 78,464 |
2020-07-17 | $32.99 | $33.51 | $32.23 | $32.34 | $30.38 | 111,035 |
2020-07-16 | $32.75 | $33.45 | $32.29 | $32.93 | $30.93 | 126,809 |
2020-07-15 | $32.91 | $33.12 | $32.26 | $33.02 | $31.02 | 191,300 |
2020-07-14 | $30.80 | $32.14 | $30.51 | $32.11 | $30.16 | 368,717 |
2020-07-13 | $31.54 | $31.71 | $30.70 | $30.90 | $29.02 | 223,787 |
2020-07-10 | $30.30 | $31.37 | $30.15 | $31.37 | $29.47 | 189,321 |
2020-07-09 | $32.01 | $32.10 | $30.36 | $30.38 | $28.54 | 331,300 |
2020-07-08 | $32.20 | $32.67 | $31.88 | $32.20 | $30.24 | 143,997 |
2020-07-07 | $32.94 | $33.09 | $32.23 | $32.26 | $30.30 | 165,500 |
2020-07-06 | $34.15 | $34.15 | $32.92 | $33.41 | $31.38 | 153,650 |
2020-07-02 | $33.50 | $33.94 | $33.21 | $33.35 | $31.33 | 222,600 |
2020-07-01 | $33.70 | $34.29 | $32.70 | $32.71 | $30.72 | 158,795 |
2020-06-30 | $32.41 | $33.86 | $32.17 | $33.72 | $31.67 | 332,653 |
2020-06-29 | $32.35 | $33.02 | $32.08 | $32.75 | $30.76 | 259,951 |
2020-06-26 | $33.16 | $33.39 | $32.06 | $32.20 | $30.24 | 131,243 |
2020-06-25 | $32.72 | $33.76 | $32.28 | $33.57 | $31.53 | 330,729 |
2020-06-24 | $34.77 | $34.77 | $32.89 | $32.92 | $30.92 | 257,321 |
2020-06-23 | $35.62 | $35.90 | $35.07 | $35.16 | $33.03 | 268,670 |
2020-06-22 | $35.11 | $35.49 | $34.55 | $35.20 | $33.06 | 173,076 |
2020-06-19 | $37.00 | $37.00 | $35.28 | $35.28 | $33.14 | 241,556 |
2020-06-18 | $35.07 | $36.28 | $34.82 | $35.88 | $33.70 | 115,257 |
2020-06-17 | $36.63 | $36.65 | $35.32 | $35.32 | $33.18 | 122,893 |
2020-06-16 | $37.51 | $37.82 | $35.75 | $36.87 | $34.63 | 154,631 |
2020-06-15 | $34.24 | $36.06 | $33.48 | $35.77 | $33.60 | 227,397 |
2020-06-12 | $36.58 | $36.94 | $34.73 | $35.90 | $33.54 | 209,635 |
2020-06-11 | $35.32 | $36.80 | $34.51 | $34.66 | $32.38 | 1,531,615 |
2020-06-10 | $40.00 | $40.00 | $38.25 | $38.25 | $35.74 | 174,156 |
2020-06-09 | $41.26 | $41.29 | $40.04 | $40.51 | $37.85 | 193,534 |
2020-06-08 | $42.63 | $42.97 | $41.08 | $42.97 | $40.15 | 269,796 |
2020-06-05 | $39.08 | $40.59 | $39.08 | $40.39 | $37.74 | 411,505 |
2020-06-04 | $36.80 | $37.26 | $36.16 | $37.04 | $34.61 | 186,523 |
2020-06-03 | $36.50 | $36.98 | $36.15 | $36.85 | $34.43 | 149,227 |
2020-06-02 | $35.00 | $35.85 | $34.98 | $35.85 | $33.49 | 160,913 |
2020-06-01 | $33.86 | $34.76 | $33.20 | $34.58 | $32.31 | 441,703 |
2020-05-29 | $34.35 | $34.35 | $33.30 | $33.76 | $31.54 | 174,825 |
2020-05-28 | $35.78 | $35.78 | $34.14 | $34.37 | $32.11 | 255,689 |
2020-05-27 | $35.76 | $35.76 | $34.29 | $35.59 | $33.25 | 152,670 |
2020-05-26 | $35.61 | $35.62 | $35.00 | $35.11 | $32.80 | 140,094 |
2020-05-22 | $34.07 | $34.37 | $33.50 | $34.35 | $32.09 | 81,631 |
2020-05-21 | $35.20 | $35.20 | $34.10 | $34.39 | $32.13 | 113,164 |
2020-05-20 | $34.47 | $35.13 | $34.29 | $34.78 | $32.50 | 137,593 |
2020-05-19 | $34.71 | $34.71 | $33.43 | $33.47 | $31.27 | 160,589 |
2020-05-18 | $33.28 | $34.60 | $33.28 | $34.44 | $32.18 | 275,082 |
2020-05-15 | $31.21 | $32.00 | $30.75 | $31.39 | $29.33 | 135,039 |
2020-05-14 | $30.50 | $31.80 | $29.50 | $31.16 | $29.11 | 241,428 |
2020-05-13 | $32.50 | $32.50 | $30.74 | $31.05 | $29.01 | 318,731 |
2020-05-12 | $33.99 | $33.99 | $32.69 | $32.69 | $30.54 | 394,722 |
2020-05-11 | $33.87 | $34.02 | $33.21 | $33.29 | $31.10 | 501,828 |
2020-05-08 | $33.23 | $34.05 | $32.87 | $34.03 | $31.79 | 272,966 |
2020-05-07 | $32.16 | $33.26 | $32.09 | $32.39 | $30.26 | 231,262 |
2020-05-06 | $32.74 | $32.86 | $31.40 | $31.52 | $29.45 | 472,135 |
2020-05-05 | $34.35 | $34.43 | $32.09 | $32.25 | $30.13 | 595,971 |
2020-05-04 | $30.58 | $32.51 | $30.17 | $32.49 | $30.36 | 362,655 |
2020-05-01 | $32.97 | $32.97 | $30.68 | $30.95 | $28.92 | 620,937 |
2020-04-30 | $34.45 | $34.45 | $32.61 | $33.61 | $31.40 | 398,907 |
2020-04-29 | $30.94 | $33.76 | $30.94 | $33.71 | $31.50 | 468,050 |
2020-04-28 | $30.36 | $30.60 | $29.47 | $30.32 | $28.33 | 343,143 |
2020-04-27 | $28.45 | $29.77 | $27.67 | $29.52 | $27.58 | 334,002 |
2020-04-24 | $29.30 | $29.63 | $28.11 | $28.77 | $26.88 | 244,245 |
2020-04-23 | $28.42 | $29.54 | $28.23 | $28.69 | $26.81 | 424,741 |
2020-04-22 | $27.51 | $28.15 | $27.22 | $27.68 | $25.86 | 341,605 |
2020-04-21 | $26.00 | $26.85 | $25.66 | $26.53 | $24.79 | 339,391 |
2020-04-20 | $25.60 | $27.64 | $25.22 | $26.78 | $25.02 | 428,496 |
2020-04-17 | $24.45 | $27.18 | $24.45 | $27.12 | $25.34 | 491,060 |
2020-04-16 | $25.87 | $25.87 | $24.21 | $24.22 | $22.63 | 318,341 |
2020-04-15 | $25.78 | $25.86 | $24.64 | $25.62 | $23.94 | 313,217 |
2020-04-14 | $27.15 | $27.27 | $26.48 | $26.90 | $25.13 | 315,327 |
2020-04-13 | $28.38 | $28.45 | $26.70 | $27.10 | $25.32 | 222,920 |
2020-04-09 | $28.92 | $29.32 | $25.91 | $27.19 | $25.40 | 485,087 |
2020-04-08 | $26.24 | $27.40 | $25.83 | $27.38 | $25.58 | 245,281 |
2020-04-07 | $26.05 | $27.05 | $25.18 | $25.27 | $23.61 | 286,941 |
2020-04-06 | $23.83 | $24.95 | $23.58 | $24.76 | $23.13 | 361,049 |
2020-04-03 | $24.53 | $24.58 | $22.81 | $23.61 | $22.06 | 532,156 |
2020-04-02 | $22.39 | $25.47 | $22.34 | $23.45 | $21.91 | 393,904 |
2020-04-01 | $22.10 | $22.15 | $21.09 | $21.51 | $20.10 | 254,225 |
2020-03-31 | $23.27 | $23.59 | $22.34 | $22.84 | $21.34 | 260,657 |
2020-03-30 | $21.86 | $22.39 | $20.87 | $22.22 | $20.76 | 470,028 |
2020-03-27 | $23.16 | $23.16 | $21.99 | $22.27 | $20.81 | 195,087 |
2020-03-26 | $23.12 | $24.57 | $22.76 | $23.82 | $22.26 | 259,791 |
2020-03-25 | $22.60 | $24.03 | $21.01 | $22.78 | $21.28 | 517,652 |
2020-03-24 | $21.28 | $22.40 | $20.77 | $22.40 | $20.66 | 398,700 |
2020-03-23 | $21.46 | $21.46 | $19.26 | $19.56 | $18.04 | 304,475 |
2020-03-20 | $21.17 | $22.20 | $20.46 | $21.20 | $19.55 | 273,534 |
2020-03-19 | $19.27 | $20.69 | $18.51 | $20.64 | $19.03 | 289,175 |
2020-03-18 | $20.00 | $20.00 | $17.63 | $19.12 | $17.63 | 182,930 |
2020-03-17 | $21.69 | $22.29 | $20.69 | $20.76 | $19.14 | 131,674 |
2020-03-16 | $22.58 | $24.41 | $21.34 | $21.52 | $19.85 | 224,212 |
2020-03-13 | $24.04 | $24.79 | $21.58 | $24.72 | $22.80 | 229,810 |
2020-03-12 | $23.88 | $24.00 | $21.67 | $22.05 | $20.33 | 238,402 |
2020-03-11 | $26.79 | $27.21 | $24.85 | $25.56 | $23.57 | 339,225 |
2020-03-10 | $28.52 | $28.69 | $25.58 | $28.01 | $25.83 | 500,182 |
2020-03-09 | $30.13 | $33.64 | $26.16 | $26.21 | $24.17 | 347,741 |
2020-03-06 | $36.89 | $37.14 | $34.74 | $35.38 | $32.63 | 313,484 |
2020-03-05 | $39.00 | $39.25 | $37.85 | $38.34 | $35.36 | 146,207 |
2020-03-04 | $40.41 | $40.41 | $39.06 | $39.99 | $36.88 | 187,505 |
2020-03-03 | $40.88 | $41.50 | $38.98 | $39.53 | $36.45 | 174,009 |
2020-03-02 | $40.92 | $41.10 | $39.16 | $40.63 | $37.47 | 131,831 |
2020-02-28 | $37.58 | $40.26 | $37.58 | $40.26 | $37.13 | 253,697 |
2020-02-27 | $40.06 | $41.27 | $38.77 | $39.21 | $36.16 | 390,283 |
2020-02-26 | $43.52 | $43.81 | $41.69 | $41.69 | $38.45 | 131,033 |
2020-02-25 | $45.80 | $45.94 | $43.16 | $43.53 | $40.14 | 150,378 |
2020-02-24 | $46.20 | $46.60 | $45.46 | $45.71 | $42.15 | 86,547 |
2020-02-21 | $48.50 | $48.50 | $47.85 | $48.26 | $44.50 | 93,807 |
2020-02-20 | $49.13 | $49.50 | $48.83 | $49.04 | $45.22 | 64,707 |
2020-02-19 | $48.21 | $49.04 | $48.05 | $48.88 | $45.08 | 93,802 |
2020-02-18 | $47.70 | $47.98 | $47.32 | $47.76 | $44.04 | 90,814 |
2020-02-14 | $48.61 | $48.77 | $47.81 | $48.12 | $44.38 | 67,711 |
2020-02-13 | $48.44 | $48.90 | $48.27 | $48.48 | $44.71 | 49,399 |
2020-02-12 | $48.87 | $49.32 | $48.36 | $48.67 | $44.88 | 88,322 |
2020-02-11 | $48.07 | $48.33 | $47.78 | $47.96 | $44.23 | 91,831 |
2020-02-10 | $47.92 | $47.96 | $47.30 | $47.50 | $43.80 | 84,232 |
2020-02-07 | $48.09 | $48.43 | $47.88 | $48.14 | $44.39 | 75,913 |
2020-02-06 | $49.61 | $49.61 | $48.71 | $48.71 | $44.92 | 91,703 |
2020-02-05 | $48.05 | $49.77 | $48.05 | $49.52 | $45.67 | 168,867 |
2020-02-04 | $47.92 | $48.42 | $47.35 | $47.44 | $43.75 | 100,225 |
2020-02-03 | $48.03 | $48.32 | $47.18 | $47.27 | $43.59 | 140,933 |
2020-01-31 | $48.79 | $48.79 | $47.82 | $48.09 | $44.35 | 178,298 |
2020-01-30 | $48.56 | $49.55 | $48.56 | $49.55 | $45.69 | 93,648 |
2020-01-29 | $50.37 | $50.68 | $49.27 | $49.30 | $45.46 | 83,775 |
2020-01-28 | $49.90 | $50.43 | $49.68 | $50.07 | $46.17 | 81,871 |
2020-01-27 | $50.10 | $50.30 | $49.52 | $49.61 | $45.75 | 56,436 |
2020-01-24 | $51.89 | $51.92 | $50.86 | $51.44 | $47.44 | 96,251 |
2020-01-23 | $52.05 | $52.53 | $51.35 | $52.29 | $48.22 | 127,396 |
2020-01-22 | $53.35 | $53.37 | $52.66 | $52.71 | $48.61 | 144,719 |
2020-01-21 | $54.44 | $54.44 | $53.54 | $53.54 | $49.37 | 109,302 |
2020-01-17 | $55.24 | $55.24 | $54.51 | $54.67 | $50.42 | 108,788 |
2020-01-16 | $55.25 | $55.74 | $55.06 | $55.13 | $50.84 | 86,702 |
2020-01-15 | $55.05 | $55.24 | $54.69 | $55.08 | $50.79 | 81,905 |
2020-01-14 | $55.11 | $55.61 | $54.82 | $55.55 | $51.23 | 115,276 |
2020-01-13 | $55.27 | $55.44 | $54.80 | $55.09 | $50.80 | 117,120 |
2020-01-10 | $55.67 | $55.90 | $55.35 | $55.47 | $51.15 | 79,364 |
2020-01-09 | $55.35 | $55.91 | $54.49 | $55.90 | $51.55 | 173,284 |
2020-01-08 | $56.74 | $56.97 | $55.14 | $55.36 | $51.05 | 189,260 |
2020-01-07 | $56.42 | $56.84 | $55.98 | $56.83 | $52.41 | 68,254 |
2020-01-06 | $56.06 | $56.59 | $55.78 | $56.36 | $51.97 | 122,469 |
2020-01-03 | $56.58 | $56.69 | $55.37 | $55.68 | $51.35 | 83,310 |
2020-01-02 | $55.78 | $55.95 | $55.36 | $55.70 | $51.37 | 227,930 |
2019-12-31 | $54.65 | $55.54 | $54.38 | $55.53 | $51.21 | 79,233 |
2019-12-30 | $55.31 | $55.45 | $54.82 | $54.88 | $50.61 | 70,993 |
2019-12-27 | $55.84 | $55.84 | $55.07 | $55.17 | $50.88 | 59,251 |
2019-12-26 | $55.93 | $56.15 | $55.53 | $55.61 | $51.28 | 169,626 |
2019-12-24 | $55.49 | $55.85 | $55.49 | $55.58 | $51.25 | 43,950 |
2019-12-23 | $54.75 | $55.62 | $54.65 | $55.52 | $51.20 | 145,896 |
2019-12-20 | $54.51 | $54.80 | $54.37 | $54.66 | $50.41 | 101,600 |
2019-12-19 | $54.18 | $54.36 | $53.98 | $54.27 | $50.05 | 93,234 |
2019-12-18 | $53.66 | $54.44 | $53.66 | $54.04 | $49.83 | 123,207 |
2019-12-17 | $53.66 | $54.15 | $53.48 | $53.82 | $49.63 | 97,811 |
2019-12-16 | $52.66 | $53.57 | $52.66 | $53.39 | $49.23 | 95,829 |
2019-12-13 | $53.15 | $53.83 | $52.45 | $52.54 | $48.17 | 86,213 |
2019-12-12 | $51.76 | $53.20 | $51.76 | $53.03 | $48.62 | 122,484 |
2019-12-11 | $51.88 | $52.11 | $51.54 | $51.76 | $47.46 | 141,431 |
2019-12-10 | $51.78 | $52.10 | $51.63 | $51.94 | $47.62 | 108,900 |
2019-12-09 | $51.46 | $52.03 | $51.17 | $51.71 | $47.41 | 124,881 |
2019-12-06 | $50.48 | $52.04 | $50.48 | $51.92 | $47.61 | 134,523 |
2019-12-05 | $51.25 | $51.25 | $50.26 | $50.46 | $46.27 | 179,027 |
2019-12-04 | $50.33 | $51.24 | $50.30 | $50.93 | $46.70 | 228,752 |
2019-12-03 | $50.27 | $50.35 | $49.68 | $49.84 | $45.70 | 114,443 |
2019-12-02 | $51.03 | $51.48 | $50.76 | $50.83 | $46.61 | 157,494 |
2019-11-29 | $51.10 | $51.22 | $50.68 | $50.87 | $46.64 | 103,078 |
2019-11-27 | $51.39 | $51.74 | $51.07 | $51.64 | $47.35 | 207,379 |
2019-11-26 | $52.38 | $52.38 | $51.32 | $51.37 | $47.10 | 147,217 |
2019-11-25 | $51.80 | $52.28 | $51.56 | $52.27 | $47.93 | 127,615 |
2019-11-22 | $52.23 | $52.56 | $51.80 | $51.90 | $47.59 | 185,290 |
2019-11-21 | $51.63 | $52.29 | $51.39 | $52.19 | $47.85 | 113,238 |
2019-11-20 | $50.87 | $51.91 | $50.36 | $51.43 | $47.16 | 229,684 |
2019-11-19 | $51.57 | $51.57 | $50.75 | $50.86 | $46.63 | 163,169 |
2019-11-18 | $52.39 | $52.39 | $51.43 | $51.74 | $47.44 | 126,874 |
2019-11-15 | $52.40 | $52.94 | $52.25 | $52.69 | $48.31 | 97,821 |
2019-11-14 | $52.55 | $52.82 | $52.00 | $52.21 | $47.87 | 69,171 |
2019-11-13 | $52.55 | $52.68 | $52.00 | $52.30 | $47.95 | 68,381 |
2019-11-12 | $53.38 | $53.69 | $52.56 | $52.91 | $48.51 | 97,103 |
2019-11-11 | $52.88 | $53.47 | $52.74 | $53.11 | $48.70 | 96,164 |
2019-11-08 | $53.11 | $53.74 | $52.62 | $53.65 | $49.19 | 89,998 |
2019-11-07 | $53.07 | $53.68 | $53.07 | $53.59 | $49.14 | 175,835 |
2019-11-06 | $53.46 | $53.73 | $52.18 | $52.40 | $48.05 | 102,292 |
2019-11-05 | $54.10 | $54.65 | $53.55 | $53.80 | $49.33 | 161,331 |
2019-11-04 | $53.43 | $54.04 | $53.25 | $53.74 | $49.27 | 140,500 |
2019-11-01 | $51.24 | $52.55 | $51.24 | $52.32 | $47.97 | 101,900 |
2019-10-31 | $50.82 | $50.90 | $49.89 | $50.79 | $46.57 | 96,237 |
2019-10-30 | $52.64 | $52.79 | $50.86 | $50.96 | $46.73 | 112,665 |
2019-10-29 | $51.37 | $53.04 | $51.31 | $52.49 | $48.13 | 74,661 |
2019-10-28 | $52.38 | $52.82 | $51.76 | $51.76 | $47.46 | 82,019 |
2019-10-25 | $51.46 | $52.38 | $51.46 | $52.15 | $47.82 | 135,346 |
2019-10-24 | $51.71 | $51.71 | $50.96 | $51.49 | $47.21 | 68,627 |
2019-10-23 | $50.61 | $51.59 | $50.40 | $51.29 | $47.03 | 91,994 |
2019-10-22 | $50.17 | $51.53 | $50.00 | $50.81 | $46.59 | 79,960 |
2019-10-21 | $49.16 | $50.09 | $49.16 | $50.00 | $45.85 | 57,517 |
2019-10-18 | $49.58 | $50.00 | $49.11 | $49.12 | $45.04 | 127,377 |
2019-10-17 | $49.69 | $49.90 | $49.34 | $49.62 | $45.50 | 246,829 |
2019-10-16 | $50.01 | $50.50 | $49.55 | $49.59 | $45.47 | 86,773 |
2019-10-15 | $49.83 | $50.80 | $49.53 | $50.22 | $46.05 | 165,763 |
2019-10-14 | $49.73 | $50.12 | $49.21 | $49.89 | $45.74 | 113,771 |
2019-10-11 | $49.99 | $50.74 | $49.99 | $50.28 | $46.10 | 205,359 |
2019-10-10 | $48.92 | $49.64 | $48.72 | $49.49 | $45.38 | 154,841 |
2019-10-09 | $48.57 | $48.96 | $48.47 | $48.66 | $44.62 | 49,764 |
2019-10-08 | $48.44 | $48.83 | $48.07 | $48.08 | $44.09 | 108,243 |
2019-10-07 | $49.56 | $49.66 | $48.84 | $48.96 | $44.89 | 107,247 |
2019-10-04 | $49.36 | $49.38 | $48.60 | $49.32 | $45.22 | 73,622 |
2019-10-03 | $47.87 | $49.21 | $47.70 | $49.12 | $45.04 | 157,511 |
2019-10-02 | $49.49 | $49.57 | $48.22 | $48.30 | $44.29 | 64,573 |
2019-10-01 | $51.41 | $51.58 | $49.69 | $49.69 | $45.56 | 64,160 |
2019-09-30 | $51.15 | $51.32 | $50.87 | $51.00 | $46.76 | 56,073 |
2019-09-27 | $50.78 | $51.72 | $50.78 | $51.33 | $47.06 | 48,112 |
2019-09-26 | $51.66 | $51.66 | $50.89 | $51.33 | $47.06 | 52,100 |
2019-09-25 | $51.66 | $52.16 | $51.42 | $52.16 | $47.83 | 58,655 |
2019-09-24 | $52.98 | $52.98 | $51.55 | $51.88 | $47.57 | 76,952 |
2019-09-23 | $53.00 | $53.51 | $52.87 | $53.27 | $48.61 | 73,118 |
2019-09-20 | $53.39 | $53.64 | $53.04 | $53.28 | $48.62 | 99,839 |
2019-09-19 | $53.84 | $53.94 | $52.94 | $53.06 | $48.41 | 189,198 |
2019-09-18 | $53.31 | $53.76 | $53.03 | $53.50 | $48.82 | 88,300 |
2019-09-17 | $55.52 | $55.52 | $53.66 | $53.98 | $49.25 | 485,745 |
2019-09-16 | $56.03 | $56.03 | $54.11 | $55.63 | $50.76 | 189,600 |
2019-09-13 | $51.87 | $52.58 | $51.77 | $52.28 | $47.70 | 118,500 |
2019-09-12 | $51.57 | $52.21 | $50.95 | $51.66 | $47.14 | 148,990 |
2019-09-11 | $52.55 | $53.20 | $51.93 | $52.41 | $47.82 | 143,574 |
2019-09-10 | $51.79 | $53.13 | $51.78 | $52.04 | $47.48 | 112,400 |
2019-09-09 | $50.40 | $51.48 | $50.36 | $51.46 | $46.95 | 88,600 |
2019-09-06 | $49.34 | $49.84 | $48.82 | $49.79 | $45.43 | 59,944 |
2019-09-05 | $49.59 | $50.46 | $49.54 | $49.72 | $45.37 | 138,900 |
2019-09-04 | $48.79 | $49.26 | $48.68 | $49.11 | $44.81 | 38,668 |
2019-09-03 | $47.42 | $48.22 | $47.20 | $48.09 | $43.88 | 76,100 |
2019-08-30 | $48.70 | $49.24 | $48.05 | $48.48 | $44.24 | 46,032 |
2019-08-29 | $47.96 | $48.90 | $47.96 | $48.68 | $44.42 | 44,159 |
2019-08-28 | $46.74 | $47.81 | $46.49 | $47.50 | $43.34 | 38,591 |
2019-08-27 | $47.25 | $47.30 | $46.12 | $46.40 | $42.34 | 46,632 |
2019-08-26 | $47.21 | $47.45 | $46.72 | $46.89 | $42.79 | 46,834 |
2019-08-23 | $47.95 | $48.50 | $46.53 | $46.68 | $42.59 | 76,551 |
2019-08-22 | $49.60 | $49.60 | $48.82 | $48.82 | $44.55 | 54,581 |
2019-08-21 | $49.51 | $49.79 | $49.09 | $49.30 | $44.98 | 78,486 |
2019-08-20 | $49.30 | $49.30 | $48.91 | $49.08 | $44.78 | 59,140 |
2019-08-19 | $48.89 | $49.71 | $48.77 | $49.58 | $45.24 | 80,302 |
2019-08-16 | $47.24 | $48.12 | $47.24 | $48.07 | $43.86 | 67,428 |
2019-08-15 | $47.22 | $47.28 | $46.62 | $47.06 | $42.94 | 57,142 |
2019-08-14 | $48.25 | $48.25 | $47.12 | $47.33 | $43.19 | 45,337 |
2019-08-13 | $48.50 | $50.18 | $48.31 | $49.39 | $45.07 | 48,528 |
2019-08-12 | $49.40 | $49.51 | $48.62 | $48.82 | $44.55 | 39,595 |
2019-08-09 | $50.43 | $50.43 | $49.60 | $49.60 | $45.26 | 54,121 |
2019-08-08 | $49.03 | $50.14 | $48.84 | $50.14 | $45.75 | 88,177 |
2019-08-07 | $47.84 | $48.96 | $47.45 | $48.65 | $44.39 | 236,077 |
2019-08-06 | $49.52 | $49.82 | $48.37 | $48.84 | $44.56 | 88,529 |
2019-08-05 | $50.36 | $50.36 | $48.97 | $49.18 | $44.87 | 92,003 |
2019-08-02 | $52.34 | $52.87 | $50.82 | $51.25 | $46.76 | 29,753 |
2019-08-01 | $53.29 | $53.29 | $51.49 | $51.95 | $47.40 | 118,143 |
2019-07-31 | $54.28 | $54.98 | $53.66 | $54.17 | $49.43 | 110,488 |
2019-07-30 | $52.49 | $54.34 | $52.40 | $54.17 | $49.43 | 68,690 |
2019-07-29 | $53.20 | $53.20 | $52.20 | $52.68 | $48.07 | 51,249 |
2019-07-26 | $53.48 | $53.48 | $52.92 | $53.20 | $48.54 | 25,059 |
2019-07-25 | $54.86 | $54.86 | $53.37 | $53.50 | $48.82 | 16,874 |
2019-07-24 | $54.26 | $55.07 | $53.91 | $54.67 | $49.88 | 38,220 |
2019-07-23 | $54.15 | $54.35 | $53.84 | $54.32 | $49.56 | 43,328 |
2019-07-22 | $54.09 | $54.53 | $53.81 | $54.10 | $49.36 | 70,904 |
2019-07-19 | $53.58 | $54.19 | $53.45 | $54.08 | $49.35 | 37,980 |
2019-07-18 | $53.34 | $53.56 | $53.00 | $53.53 | $48.84 | 27,034 |
2019-07-17 | $54.44 | $54.44 | $53.36 | $53.37 | $48.70 | 67,417 |
2019-07-16 | $54.89 | $54.97 | $54.02 | $54.33 | $49.57 | 35,754 |
2019-07-15 | $56.21 | $56.21 | $54.85 | $54.94 | $50.13 | 62,641 |
2019-07-12 | $55.94 | $56.20 | $55.85 | $56.05 | $51.14 | 27,369 |
2019-07-11 | $55.80 | $55.83 | $55.46 | $55.68 | $50.81 | 26,487 |
2019-07-10 | $55.37 | $55.83 | $55.28 | $55.79 | $50.91 | 47,779 |
2019-07-09 | $54.37 | $54.84 | $54.22 | $54.81 | $50.01 | 26,507 |
2019-07-08 | $54.89 | $55.42 | $54.75 | $54.75 | $49.96 | 115,430 |
2019-07-05 | $54.60 | $55.02 | $54.56 | $54.94 | $50.13 | 14,390 |
2019-07-03 | $54.76 | $54.80 | $54.34 | $54.73 | $49.94 | 22,640 |
2019-07-02 | $56.07 | $56.07 | $54.41 | $54.50 | $49.73 | 83,604 |
2019-07-01 | $57.09 | $57.09 | $56.04 | $56.22 | $51.30 | 31,041 |
2019-06-28 | $55.48 | $56.07 | $55.48 | $56.07 | $51.16 | 26,127 |
2019-06-27 | $56.00 | $56.00 | $55.23 | $55.41 | $50.56 | 28,184 |
2019-06-26 | $54.82 | $56.12 | $54.82 | $55.81 | $50.92 | 70,927 |
2019-06-25 | $54.53 | $54.53 | $54.13 | $54.16 | $49.42 | 25,894 |
2019-06-24 | $55.28 | $55.28 | $54.46 | $54.50 | $49.73 | 30,857 |
2019-06-21 | $55.16 | $55.58 | $55.04 | $55.19 | $50.36 | 40,440 |
2019-06-20 | $54.47 | $55.14 | $54.47 | $55.01 | $50.19 | 48,873 |
2019-06-19 | $53.40 | $53.88 | $53.14 | $53.42 | $48.74 | 36,164 |
2019-06-18 | $52.83 | $53.89 | $52.83 | $53.49 | $48.81 | 45,883 |
2019-06-17 | $51.67 | $52.66 | $51.34 | $52.49 | $47.89 | 30,416 |
2019-06-14 | $52.69 | $52.77 | $52.01 | $52.13 | $47.35 | 302,137 |
2019-06-13 | $52.71 | $52.78 | $52.36 | $52.69 | $47.86 | 30,928 |
2019-06-12 | $52.23 | $52.52 | $51.75 | $51.85 | $47.10 | 30,541 |
2019-06-11 | $53.13 | $53.54 | $52.88 | $52.93 | $48.08 | 21,001 |
2019-06-10 | $52.74 | $53.50 | $52.74 | $52.77 | $47.93 | 28,296 |
2019-06-07 | $52.58 | $53.04 | $52.30 | $52.67 | $47.84 | 48,294 |
2019-06-06 | $52.03 | $52.74 | $52.03 | $52.56 | $47.74 | 142,558 |
2019-06-05 | $53.18 | $53.19 | $51.50 | $51.94 | $47.18 | 93,258 |
2019-06-04 | $52.98 | $53.33 | $52.60 | $53.19 | $48.31 | 37,469 |
2019-06-03 | $52.06 | $52.48 | $51.85 | $52.24 | $47.45 | 52,848 |
2019-05-31 | $51.58 | $52.31 | $51.42 | $51.68 | $46.94 | 120,768 |
2019-05-30 | $53.72 | $53.74 | $52.45 | $52.55 | $47.73 | 61,424 |
2019-05-29 | $53.08 | $53.76 | $52.67 | $53.71 | $48.79 | 123,594 |
2019-05-28 | $54.39 | $54.40 | $53.76 | $53.79 | $48.86 | 54,345 |
2019-05-24 | $54.79 | $54.81 | $53.76 | $54.18 | $49.21 | 71,571 |
2019-05-23 | $55.79 | $56.00 | $53.98 | $54.19 | $49.22 | 52,486 |
2019-05-22 | $58.05 | $58.15 | $56.85 | $56.99 | $51.77 | 42,859 |
2019-05-21 | $57.68 | $58.66 | $57.47 | $58.54 | $53.17 | 67,069 |
2019-05-20 | $57.50 | $57.74 | $57.28 | $57.41 | $52.15 | 25,913 |
2019-05-17 | $58.06 | $58.22 | $57.50 | $57.56 | $52.28 | 23,515 |
2019-05-16 | $58.20 | $58.73 | $58.20 | $58.48 | $53.12 | 20,601 |
2019-05-15 | $57.10 | $57.91 | $56.99 | $57.83 | $52.53 | 49,597 |
2019-05-14 | $57.05 | $57.92 | $57.05 | $57.56 | $52.28 | 18,327 |
2019-05-13 | $57.11 | $57.28 | $56.21 | $56.55 | $51.37 | 41,892 |
2019-05-10 | $57.18 | $57.89 | $56.71 | $57.71 | $52.42 | 23,116 |
2019-05-09 | $56.98 | $57.55 | $56.30 | $57.32 | $52.07 | 118,538 |
2019-05-08 | $57.28 | $58.35 | $57.27 | $57.61 | $52.33 | 101,706 |
2019-05-07 | $57.15 | $57.40 | $56.59 | $57.39 | $52.13 | 20,328 |
2019-05-06 | $57.33 | $58.24 | $57.03 | $58.03 | $52.71 | 26,620 |
2019-05-03 | $57.49 | $58.35 | $57.49 | $58.01 | $52.69 | 43,132 |
2019-05-02 | $57.99 | $58.46 | $56.94 | $57.04 | $51.81 | 48,771 |
2019-05-01 | $60.18 | $60.55 | $58.55 | $58.55 | $53.18 | 62,088 |
2019-04-30 | $60.82 | $60.82 | $59.86 | $60.03 | $54.53 | 40,058 |
2019-04-29 | $60.60 | $60.71 | $60.18 | $60.37 | $54.84 | 23,925 |
2019-04-26 | $60.89 | $61.03 | $59.79 | $60.41 | $54.87 | 49,125 |
2019-04-25 | $61.80 | $62.02 | $61.24 | $61.27 | $55.65 | 83,480 |
2019-04-24 | $63.22 | $63.22 | $61.73 | $61.75 | $56.09 | 94,956 |
2019-04-23 | $62.94 | $63.06 | $62.08 | $62.57 | $56.83 | 51,736 |
2019-04-22 | $61.90 | $62.75 | $61.67 | $62.69 | $56.94 | 43,288 |
2019-04-18 | $61.48 | $61.50 | $60.86 | $61.13 | $55.53 | 48,088 |
2019-04-17 | $61.38 | $61.80 | $61.17 | $61.26 | $55.64 | 38,130 |
2019-04-16 | $61.23 | $61.33 | $60.62 | $61.18 | $55.57 | 41,095 |
2019-04-15 | $61.69 | $61.73 | $60.90 | $60.94 | $55.35 | 56,505 |
2019-04-12 | $62.00 | $62.22 | $61.44 | $61.70 | $56.04 | 136,883 |
2019-04-11 | $59.22 | $59.80 | $58.70 | $59.10 | $53.68 | 46,622 |
2019-04-10 | $58.99 | $59.72 | $58.99 | $59.49 | $54.04 | 48,753 |
2019-04-09 | $59.42 | $59.42 | $58.57 | $58.71 | $53.33 | 28,660 |
2019-04-08 | $59.66 | $60.22 | $59.39 | $59.69 | $54.22 | 52,582 |
2019-04-05 | $58.20 | $59.45 | $58.11 | $59.45 | $54.00 | 66,743 |
2019-04-04 | $57.45 | $57.88 | $56.85 | $57.76 | $52.47 | 35,440 |
2019-04-03 | $58.30 | $58.50 | $57.05 | $57.27 | $52.02 | 83,611 |
2019-04-02 | $59.03 | $59.03 | $58.12 | $58.15 | $52.82 | 67,346 |
2019-04-01 | $58.70 | $59.08 | $58.53 | $58.91 | $53.51 | 44,821 |
2019-03-29 | $59.15 | $59.39 | $58.10 | $58.18 | $52.85 | 39,349 |
2019-03-28 | $57.97 | $58.54 | $57.90 | $58.43 | $53.07 | 52,541 |
2019-03-27 | $58.53 | $58.85 | $57.79 | $58.35 | $53.00 | 82,845 |
2019-03-26 | $58.15 | $59.00 | $57.64 | $58.60 | $53.23 | 49,225 |
2019-03-25 | $57.12 | $57.53 | $56.56 | $57.38 | $52.12 | 102,573 |
2019-03-22 | $58.87 | $58.87 | $56.80 | $57.29 | $52.04 | 106,335 |
2019-03-21 | $58.81 | $59.46 | $58.52 | $59.39 | $53.95 | 44,801 |
2019-03-20 | $57.62 | $59.43 | $57.62 | $58.86 | $53.46 | 64,736 |
2019-03-19 | $58.70 | $58.86 | $57.89 | $58.04 | $52.52 | 37,869 |
2019-03-18 | $57.47 | $58.44 | $57.47 | $58.35 | $52.80 | 28,651 |
2019-03-15 | $57.09 | $57.48 | $57.09 | $57.32 | $51.86 | 44,390 |
2019-03-14 | $57.12 | $57.57 | $57.12 | $57.33 | $51.87 | 38,535 |
2019-03-13 | $56.83 | $57.19 | $56.52 | $57.16 | $51.72 | 82,117 |
2019-03-12 | $55.86 | $56.52 | $55.78 | $56.27 | $50.91 | 63,249 |
2019-03-11 | $54.95 | $55.63 | $54.63 | $55.53 | $50.24 | 46,381 |
2019-03-08 | $55.32 | $55.32 | $54.23 | $54.48 | $49.29 | 42,512 |
2019-03-07 | $57.03 | $57.03 | $56.18 | $56.34 | $50.98 | 278,988 |
2019-03-06 | $57.71 | $57.71 | $56.73 | $56.86 | $51.45 | 91,119 |
2019-03-05 | $58.66 | $58.67 | $57.77 | $58.00 | $52.48 | 80,885 |
2019-03-04 | $58.81 | $58.96 | $57.63 | $58.57 | $53.00 | 61,044 |
2019-03-01 | $57.64 | $58.39 | $57.64 | $58.35 | $52.80 | 53,387 |
2019-02-28 | $58.19 | $58.20 | $57.01 | $57.25 | $51.80 | 54,560 |
2019-02-27 | $58.40 | $59.12 | $58.00 | $58.13 | $52.60 | 56,690 |
2019-02-26 | $58.41 | $58.82 | $58.03 | $58.04 | $52.52 | 49,528 |
2019-02-25 | $58.30 | $58.74 | $58.30 | $58.48 | $52.91 | 269,337 |
2019-02-22 | $58.71 | $59.19 | $58.33 | $58.52 | $52.95 | 55,892 |
2019-02-21 | $59.42 | $59.44 | $58.00 | $58.23 | $52.69 | 53,764 |
2019-02-20 | $59.31 | $59.93 | $59.26 | $59.62 | $53.95 | 78,143 |
2019-02-19 | $59.19 | $59.78 | $59.09 | $59.51 | $53.85 | 52,237 |
2019-02-15 | $58.98 | $59.53 | $58.98 | $59.51 | $53.85 | 45,268 |
2019-02-14 | $57.27 | $58.72 | $57.27 | $58.35 | $52.80 | 71,783 |
2019-02-13 | $57.04 | $58.23 | $56.95 | $57.80 | $52.30 | 57,585 |
2019-02-12 | $57.05 | $57.49 | $56.64 | $56.77 | $51.37 | 70,773 |
2019-02-11 | $55.14 | $56.32 | $55.14 | $56.16 | $50.82 | 147,514 |
2019-02-08 | $55.95 | $56.15 | $54.56 | $55.58 | $50.29 | 46,941 |
2019-02-07 | $57.74 | $57.88 | $55.74 | $56.03 | $50.70 | 358,286 |
2019-02-06 | $58.54 | $58.69 | $58.09 | $58.16 | $52.62 | 214,329 |
2019-02-05 | $59.04 | $59.35 | $58.68 | $58.83 | $53.23 | 51,286 |
2019-02-04 | $58.37 | $59.16 | $58.03 | $59.16 | $53.53 | 40,713 |
2019-02-01 | $59.07 | $59.29 | $58.45 | $58.74 | $53.15 | 65,867 |
2019-01-31 | $58.96 | $59.37 | $58.33 | $58.61 | $53.03 | 103,720 |
2019-01-30 | $57.91 | $58.64 | $57.53 | $58.53 | $52.96 | 80,415 |
2019-01-29 | $57.60 | $57.75 | $57.26 | $57.46 | $51.99 | 114,164 |
2019-01-28 | $56.80 | $57.16 | $56.58 | $57.16 | $51.72 | 72,609 |
2019-01-25 | $57.30 | $58.35 | $57.20 | $57.87 | $52.36 | 140,077 |
2019-01-24 | $56.60 | $57.38 | $56.41 | $56.78 | $51.38 | 72,180 |
2019-01-23 | $57.76 | $57.83 | $56.28 | $56.74 | $51.34 | 154,082 |
2019-01-22 | $58.43 | $58.73 | $57.33 | $57.36 | $51.90 | 105,100 |
2019-01-18 | $59.10 | $59.30 | $58.44 | $59.28 | $53.64 | 59,022 |
2019-01-17 | $57.29 | $58.70 | $57.29 | $58.41 | $52.85 | 175,874 |
2019-01-16 | $57.66 | $58.21 | $57.45 | $57.71 | $52.22 | 82,284 |
2019-01-15 | $57.79 | $58.28 | $57.42 | $57.74 | $52.24 | 130,151 |
2019-01-14 | $56.71 | $57.76 | $56.71 | $57.46 | $51.99 | 75,071 |
2019-01-11 | $57.54 | $57.82 | $56.99 | $57.38 | $51.92 | 108,502 |
2019-01-10 | $57.06 | $58.00 | $56.78 | $57.93 | $52.42 | 87,270 |
2019-01-09 | $57.19 | $57.93 | $56.59 | $57.68 | $52.19 | 99,370 |
2019-01-08 | $56.63 | $56.83 | $55.66 | $56.34 | $50.98 | 110,336 |
2019-01-07 | $55.34 | $56.28 | $54.37 | $55.74 | $50.43 | 109,340 |
2019-01-04 | $53.68 | $54.83 | $53.16 | $54.75 | $49.54 | 111,810 |
2019-01-03 | $53.02 | $53.20 | $51.58 | $52.48 | $47.49 | 190,938 |
2019-01-02 | $50.75 | $53.20 | $50.44 | $52.96 | $47.92 | 167,086 |
2018-12-31 | $51.92 | $52.00 | $50.93 | $51.63 | $46.72 | 525,023 |
2018-12-28 | $52.30 | $52.30 | $50.77 | $51.16 | $46.29 | 156,983 |
2018-12-27 | $49.90 | $51.90 | $49.78 | $51.90 | $46.96 | 217,020 |
2018-12-26 | $48.27 | $51.57 | $47.36 | $51.56 | $46.65 | 336,869 |
2018-12-24 | $49.33 | $49.63 | $47.66 | $47.66 | $43.12 | 166,175 |
2018-12-21 | $50.64 | $51.33 | $49.70 | $49.99 | $45.23 | 200,217 |
2018-12-20 | $51.55 | $52.80 | $50.61 | $50.82 | $45.98 | 695,017 |
2018-12-19 | $53.25 | $54.33 | $52.00 | $52.39 | $47.40 | 456,860 |
2018-12-18 | $54.07 | $54.21 | $52.53 | $52.85 | $47.82 | 260,584 |
2018-12-17 | $55.37 | $55.67 | $53.66 | $53.99 | $48.85 | 139,471 |
2018-12-14 | $57.02 | $57.46 | $55.56 | $55.77 | $50.15 | 145,499 |
2018-12-13 | $57.69 | $58.12 | $57.06 | $57.56 | $51.76 | 175,706 |
2018-12-12 | $58.23 | $59.10 | $57.75 | $57.77 | $51.95 | 190,068 |
2018-12-11 | $58.32 | $58.48 | $56.90 | $57.30 | $51.52 | 108,746 |
2018-12-10 | $57.99 | $58.37 | $56.15 | $57.29 | $51.51 | 97,299 |
2018-12-07 | $60.61 | $61.30 | $58.45 | $58.54 | $52.64 | 131,624 |
2018-12-06 | $58.56 | $58.96 | $57.31 | $58.93 | $52.99 | 444,209 |
2018-12-04 | $62.09 | $62.43 | $60.00 | $60.07 | $54.01 | 65,999 |
2018-12-03 | $62.67 | $62.67 | $61.17 | $62.12 | $55.86 | 123,848 |
2018-11-30 | $60.47 | $60.70 | $59.70 | $60.37 | $54.28 | 167,617 |
2018-11-29 | $60.74 | $61.56 | $60.40 | $60.89 | $54.75 | 146,291 |
2018-11-28 | $59.35 | $60.50 | $58.99 | $60.40 | $54.31 | 147,107 |
2018-11-27 | $59.70 | $60.25 | $59.08 | $59.53 | $53.53 | 104,990 |
2018-11-26 | $59.46 | $60.35 | $59.46 | $60.02 | $53.97 | 332,551 |
2018-11-23 | $59.05 | $59.26 | $58.61 | $58.83 | $52.90 | 103,171 |
2018-11-21 | $60.34 | $61.83 | $60.25 | $61.14 | $54.98 | 212,698 |
2018-11-20 | $60.84 | $61.02 | $59.30 | $59.69 | $53.67 | 179,522 |
2018-11-19 | $62.08 | $62.55 | $61.69 | $62.08 | $55.82 | 109,359 |
2018-11-16 | $62.57 | $63.04 | $61.95 | $62.61 | $56.30 | 311,325 |
2018-11-15 | $60.43 | $62.14 | $60.30 | $62.08 | $55.82 | 86,721 |
2018-11-14 | $62.45 | $62.60 | $60.25 | $60.84 | $54.71 | 152,803 |
2018-11-13 | $62.22 | $62.66 | $60.58 | $60.86 | $54.72 | 449,539 |
2018-11-12 | $65.07 | $65.16 | $62.32 | $62.41 | $56.12 | 130,504 |
2018-11-09 | $63.33 | $64.80 | $62.89 | $64.42 | $57.92 | 187,686 |
2018-11-08 | $66.55 | $66.67 | $64.19 | $64.31 | $57.83 | 159,382 |
2018-11-07 | $66.16 | $66.86 | $65.63 | $66.63 | $59.91 | 163,710 |
2018-11-06 | $65.36 | $65.36 | $64.22 | $65.05 | $58.49 | 92,021 |
2018-11-05 | $64.64 | $65.50 | $64.03 | $65.27 | $58.69 | 203,200 |
2018-11-02 | $65.93 | $65.94 | $63.61 | $63.89 | $57.45 | 305,882 |
2018-11-01 | $64.48 | $65.95 | $64.10 | $65.41 | $58.81 | 493,061 |
2018-10-31 | $65.52 | $66.22 | $64.56 | $64.56 | $58.05 | 224,402 |
2018-10-30 | $61.60 | $64.08 | $61.60 | $63.93 | $57.48 | 151,037 |
2018-10-29 | $64.56 | $64.56 | $61.31 | $62.28 | $56.00 | 147,762 |
2018-10-26 | $64.05 | $64.96 | $62.86 | $64.08 | $57.62 | 338,181 |
2018-10-25 | $64.32 | $65.29 | $64.05 | $64.69 | $58.17 | 179,774 |
2018-10-24 | $67.48 | $67.49 | $63.56 | $63.57 | $57.16 | 171,136 |
2018-10-23 | $67.59 | $68.12 | $66.20 | $67.11 | $60.34 | 112,083 |
2018-10-22 | $70.14 | $70.14 | $68.95 | $69.50 | $62.49 | 60,829 |
2018-10-19 | $71.78 | $71.78 | $70.11 | $70.22 | $63.14 | 46,068 |
2018-10-18 | $71.60 | $72.28 | $71.00 | $71.74 | $64.51 | 49,528 |
2018-10-17 | $73.07 | $73.52 | $71.89 | $72.45 | $65.14 | 65,567 |
2018-10-16 | $73.19 | $73.79 | $72.96 | $73.65 | $66.22 | 102,288 |
2018-10-15 | $73.76 | $73.76 | $72.47 | $72.74 | $65.41 | 42,714 |
2018-10-12 | $73.72 | $73.74 | $71.85 | $73.14 | $65.77 | 76,566 |
2018-10-11 | $73.80 | $74.23 | $71.88 | $72.25 | $64.97 | 143,990 |
2018-10-10 | $77.90 | $77.90 | $74.48 | $74.48 | $66.97 | 201,151 |
2018-10-09 | $77.34 | $78.68 | $77.23 | $77.97 | $70.11 | 65,508 |
2018-10-08 | $77.10 | $77.45 | $76.42 | $77.12 | $69.34 | 58,023 |
2018-10-05 | $77.49 | $77.78 | $76.86 | $77.55 | $69.73 | 91,856 |
2018-10-04 | $78.31 | $78.49 | $77.01 | $77.57 | $69.75 | 140,633 |
2018-10-03 | $77.38 | $78.50 | $77.13 | $78.42 | $70.51 | 98,379 |
2018-10-02 | $77.29 | $77.29 | $76.25 | $76.87 | $69.12 | 131,125 |
2018-10-01 | $76.50 | $77.50 | $76.45 | $77.19 | $69.41 | 158,848 |
2018-09-28 | $75.82 | $76.83 | $75.66 | $75.93 | $68.27 | 32,876 |
2018-09-27 | $76.23 | $76.30 | $75.81 | $75.96 | $68.30 | 35,852 |
2018-09-26 | $76.09 | $76.56 | $75.63 | $75.70 | $68.07 | 560,583 |
2018-09-25 | $76.52 | $77.46 | $76.39 | $76.80 | $68.90 | 62,254 |
2018-09-24 | $75.27 | $76.33 | $75.27 | $76.15 | $68.32 | 60,723 |
2018-09-21 | $74.42 | $74.88 | $73.97 | $74.55 | $66.88 | 46,332 |
2018-09-20 | $74.39 | $74.47 | $73.66 | $73.85 | $66.25 | 50,698 |
2018-09-19 | $74.36 | $74.53 | $74.02 | $74.05 | $66.43 | 90,915 |
2018-09-18 | $73.79 | $74.63 | $73.79 | $74.17 | $66.54 | 53,714 |
2018-09-17 | $73.58 | $73.92 | $73.20 | $73.27 | $65.73 | 23,878 |
2018-09-14 | $72.84 | $73.88 | $72.84 | $73.38 | $65.83 | 51,904 |
2018-09-13 | $73.04 | $73.21 | $72.30 | $73.03 | $65.52 | 35,021 |
2018-09-12 | $72.78 | $73.65 | $72.78 | $73.06 | $65.54 | 42,492 |
2018-09-11 | $71.32 | $72.83 | $71.10 | $72.40 | $64.95 | 56,341 |
2018-09-10 | $71.63 | $72.07 | $71.48 | $71.48 | $64.13 | 105,351 |
2018-09-07 | $71.69 | $71.69 | $70.67 | $71.43 | $64.08 | 109,239 |
2018-09-06 | $73.50 | $73.51 | $71.77 | $71.92 | $64.52 | 78,288 |
2018-09-05 | $73.57 | $73.86 | $72.67 | $73.69 | $66.11 | 264,897 |
2018-09-04 | $75.20 | $75.21 | $73.89 | $74.10 | $66.48 | 58,116 |
2018-08-31 | $74.94 | $74.94 | $74.03 | $74.53 | $66.86 | 162,968 |
2018-08-30 | $75.40 | $75.40 | $74.51 | $74.98 | $67.27 | 28,491 |
2018-08-29 | $74.45 | $75.44 | $74.36 | $75.03 | $67.31 | 84,746 |
2018-08-28 | $75.00 | $75.19 | $74.06 | $74.26 | $66.62 | 47,681 |
2018-08-27 | $74.30 | $75.00 | $74.30 | $74.72 | $67.03 | 80,921 |
2018-08-24 | $74.35 | $74.87 | $74.15 | $74.32 | $66.67 | 67,338 |
2018-08-23 | $73.28 | $73.56 | $72.90 | $73.50 | $65.94 | 169,334 |
2018-08-22 | $72.95 | $73.79 | $72.95 | $73.55 | $65.98 | 47,700 |
2018-08-21 | $72.03 | $72.92 | $72.03 | $72.37 | $64.92 | 82,671 |
2018-08-20 | $70.76 | $71.95 | $70.76 | $71.60 | $64.23 | 179,270 |
2018-08-17 | $71.13 | $71.31 | $70.70 | $70.98 | $63.68 | 109,981 |
2018-08-16 | $70.57 | $71.30 | $70.57 | $70.85 | $63.56 | 72,686 |
2018-08-15 | $73.11 | $73.11 | $70.18 | $70.30 | $63.07 | 148,004 |
2018-08-14 | $73.91 | $74.25 | $73.42 | $73.82 | $66.23 | 59,829 |
2018-08-13 | $74.23 | $74.62 | $73.27 | $73.29 | $65.75 | 92,542 |
2018-08-10 | $73.67 | $74.43 | $73.45 | $74.36 | $66.71 | 34,148 |
2018-08-09 | $74.14 | $74.32 | $73.79 | $73.83 | $66.23 | 36,545 |
2018-08-08 | $74.42 | $74.47 | $73.75 | $74.27 | $66.63 | 55,665 |
2018-08-07 | $75.71 | $75.85 | $75.07 | $75.07 | $67.35 | 44,128 |
2018-08-06 | $74.69 | $75.40 | $74.21 | $74.92 | $67.21 | 60,779 |
2018-08-03 | $75.32 | $75.32 | $73.79 | $74.30 | $66.66 | 135,618 |
2018-08-02 | $74.98 | $75.40 | $74.32 | $75.36 | $67.61 | 179,590 |
2018-08-01 | $75.55 | $75.85 | $74.65 | $75.34 | $67.59 | 83,869 |
2018-07-31 | $76.66 | $76.98 | $75.97 | $76.50 | $68.63 | 37,564 |
2018-07-30 | $76.08 | $77.00 | $76.08 | $76.65 | $68.76 | 49,551 |
2018-07-27 | $76.50 | $76.60 | $75.39 | $75.52 | $67.75 | 50,200 |
2018-07-26 | $75.05 | $76.44 | $75.05 | $76.38 | $68.52 | 56,163 |
2018-07-25 | $74.91 | $75.33 | $74.18 | $75.31 | $67.56 | 70,312 |
2018-07-24 | $74.03 | $75.09 | $74.03 | $74.42 | $66.76 | 45,120 |
2018-07-23 | $73.96 | $74.14 | $73.44 | $73.55 | $65.98 | 54,635 |
2018-07-20 | $74.14 | $74.18 | $73.20 | $73.57 | $66.00 | 72,723 |
2018-07-19 | $73.33 | $74.15 | $73.33 | $73.89 | $66.29 | 65,380 |
2018-07-18 | $73.12 | $73.92 | $72.24 | $73.75 | $66.16 | 128,896 |
2018-07-17 | $73.52 | $74.02 | $72.91 | $73.59 | $66.02 | 87,250 |
2018-07-16 | $73.99 | $74.39 | $72.99 | $73.77 | $66.18 | 93,359 |
2018-07-13 | $74.22 | $75.63 | $74.22 | $75.01 | $67.29 | 81,497 |
2018-07-12 | $74.79 | $74.79 | $73.66 | $74.43 | $66.77 | 160,471 |
2018-07-11 | $75.38 | $76.15 | $73.78 | $74.28 | $66.64 | 142,538 |
2018-07-10 | $76.62 | $77.23 | $75.89 | $76.19 | $68.35 | 172,717 |
2018-07-09 | $75.65 | $76.08 | $74.97 | $76.07 | $68.24 | 63,724 |
2018-07-06 | $73.04 | $74.76 | $73.04 | $74.54 | $66.87 | 55,176 |
2018-07-05 | $74.41 | $74.41 | $73.18 | $73.48 | $65.92 | 100,132 |
2018-07-03 | $73.77 | $75.04 | $73.44 | $73.74 | $66.15 | 75,566 |
2018-07-02 | $73.69 | $73.83 | $72.60 | $73.10 | $65.58 | 147,267 |
2018-06-29 | $74.41 | $75.42 | $74.30 | $74.31 | $66.67 | 92,675 |
2018-06-28 | $74.36 | $74.36 | $73.16 | $73.83 | $66.23 | 60,819 |
2018-06-27 | $73.77 | $75.13 | $73.77 | $74.07 | $66.45 | 97,682 |
2018-06-26 | $71.91 | $73.27 | $71.59 | $73.02 | $65.51 | 85,476 |
2018-06-25 | $73.53 | $73.57 | $71.43 | $71.76 | $64.23 | 80,268 |
2018-06-22 | $73.88 | $74.49 | $73.59 | $73.71 | $65.98 | 73,381 |
2018-06-21 | $73.43 | $73.43 | $71.50 | $71.77 | $64.24 | 94,476 |
2018-06-20 | $73.89 | $73.89 | $72.71 | $73.73 | $65.99 | 69,254 |
2018-06-19 | $71.54 | $73.08 | $71.16 | $72.74 | $65.11 | 61,422 |
2018-06-18 | $71.01 | $73.25 | $71.01 | $72.56 | $64.95 | 106,486 |
2018-06-15 | $72.69 | $72.78 | $71.08 | $71.13 | $63.67 | 56,229 |
2018-06-14 | $74.12 | $74.30 | $73.02 | $73.11 | $65.44 | 75,500 |
2018-06-13 | $73.56 | $74.21 | $73.15 | $73.79 | $66.05 | 66,573 |
2018-06-12 | $74.49 | $74.52 | $73.61 | $73.77 | $66.03 | 48,327 |
2018-06-11 | $73.59 | $74.75 | $73.59 | $74.33 | $66.53 | 62,900 |
2018-06-08 | $74.11 | $74.13 | $73.30 | $73.88 | $66.13 | 66,921 |
2018-06-07 | $73.04 | $74.55 | $73.04 | $74.18 | $66.40 | 66,938 |
2018-06-06 | $73.15 | $73.52 | $72.28 | $72.84 | $65.20 | 187,926 |
2018-06-05 | $73.02 | $73.63 | $72.51 | $73.01 | $65.35 | 114,757 |
2018-06-04 | $74.82 | $75.40 | $73.23 | $73.48 | $65.77 | 387,657 |
2018-06-01 | $74.04 | $74.98 | $73.72 | $74.37 | $66.57 | 297,628 |
2018-05-31 | $74.12 | $75.68 | $73.95 | $73.96 | $66.20 | 72,681 |
2018-05-30 | $72.97 | $75.16 | $72.97 | $74.80 | $66.95 | 179,472 |
2018-05-29 | $71.59 | $72.88 | $71.47 | $72.46 | $64.86 | 118,520 |
2018-05-25 | $72.83 | $73.14 | $71.11 | $72.29 | $64.70 | 266,199 |
2018-05-24 | $74.17 | $74.80 | $73.67 | $74.32 | $66.52 | 157,798 |
2018-05-23 | $75.00 | $75.50 | $74.24 | $75.20 | $67.31 | 96,027 |
2018-05-22 | $77.50 | $77.84 | $75.41 | $75.63 | $67.69 | 171,285 |
2018-05-21 | $76.82 | $77.21 | $76.31 | $77.17 | $69.07 | 89,724 |
2018-05-18 | $76.55 | $76.71 | $75.95 | $76.13 | $68.14 | 99,290 |
2018-05-17 | $75.01 | $76.85 | $75.00 | $76.75 | $68.70 | 132,683 |
2018-05-16 | $74.36 | $74.71 | $73.86 | $74.64 | $66.81 | 84,994 |
2018-05-15 | $74.19 | $74.50 | $73.47 | $74.37 | $66.57 | 115,150 |
2018-05-14 | $73.52 | $74.34 | $73.52 | $74.07 | $66.30 | 74,966 |
2018-05-11 | $73.90 | $74.07 | $73.25 | $73.43 | $65.72 | 64,456 |
2018-05-10 | $74.01 | $74.13 | $73.43 | $73.90 | $66.15 | 125,595 |
2018-05-09 | $73.38 | $74.66 | $73.38 | $73.58 | $65.86 | 356,942 |
2018-05-08 | $71.49 | $72.43 | $69.93 | $72.43 | $64.83 | 247,066 |
2018-05-07 | $71.97 | $73.19 | $71.35 | $71.46 | $63.96 | 157,131 |
2018-05-04 | $70.61 | $71.44 | $70.25 | $71.28 | $63.80 | 76,301 |
2018-05-03 | $71.10 | $71.10 | $69.81 | $70.69 | $63.27 | 83,152 |
2018-05-02 | $70.65 | $71.77 | $70.65 | $71.15 | $63.68 | 73,845 |
2018-05-01 | $70.70 | $70.83 | $69.72 | $70.58 | $63.17 | 193,025 |
2018-04-30 | $70.42 | $71.73 | $70.22 | $70.92 | $63.48 | 155,790 |
2018-04-27 | $71.36 | $71.36 | $70.34 | $70.45 | $63.06 | 239,801 |
2018-04-26 | $70.73 | $71.65 | $70.37 | $71.52 | $64.02 | 73,652 |
2018-04-25 | $69.51 | $70.35 | $69.00 | $70.23 | $62.86 | 50,238 |
2018-04-24 | $70.69 | $71.30 | $69.24 | $69.60 | $62.30 | 141,824 |
2018-04-23 | $69.89 | $70.54 | $69.34 | $70.53 | $63.13 | 71,078 |
2018-04-20 | $69.94 | $70.46 | $69.64 | $70.13 | $62.77 | 77,744 |
2018-04-19 | $70.50 | $70.81 | $69.70 | $70.24 | $62.87 | 59,355 |
2018-04-18 | $69.73 | $70.96 | $69.46 | $70.22 | $62.85 | 117,191 |
2018-04-17 | $68.47 | $69.12 | $68.13 | $68.89 | $61.66 | 61,814 |
2018-04-16 | $67.43 | $68.58 | $67.36 | $68.35 | $61.18 | 92,556 |
2018-04-13 | $66.70 | $67.76 | $66.66 | $67.44 | $60.36 | 110,875 |
2018-04-12 | $66.38 | $66.70 | $66.04 | $66.30 | $59.34 | 46,038 |
2018-04-11 | $65.27 | $66.55 | $65.27 | $66.40 | $59.43 | 47,643 |
2018-04-10 | $63.99 | $65.83 | $63.99 | $65.35 | $58.49 | 75,188 |
2018-04-09 | $63.07 | $63.90 | $62.92 | $62.92 | $56.32 | 28,595 |
2018-04-06 | $63.61 | $63.76 | $61.58 | $62.64 | $56.07 | 27,096 |
2018-04-05 | $62.70 | $64.55 | $62.70 | $64.13 | $57.40 | 30,898 |
2018-04-04 | $61.68 | $62.87 | $61.30 | $62.78 | $56.19 | 30,215 |
2018-04-03 | $61.86 | $62.93 | $61.23 | $62.89 | $56.29 | 33,255 |
2018-04-02 | $63.96 | $63.96 | $60.58 | $61.70 | $55.23 | 37,823 |
2018-03-29 | $62.11 | $63.74 | $62.11 | $63.56 | $56.89 | 40,567 |
2018-03-28 | $63.18 | $63.24 | $61.91 | $62.13 | $55.61 | 31,765 |
2018-03-27 | $64.30 | $64.31 | $62.86 | $63.18 | $56.55 | 249,940 |
2018-03-26 | $63.60 | $64.20 | $62.86 | $64.19 | $57.45 | 44,709 |
2018-03-23 | $63.26 | $64.40 | $62.72 | $62.85 | $56.25 | 51,482 |
2018-03-22 | $63.55 | $63.65 | $62.74 | $62.94 | $56.34 | 65,150 |
2018-03-21 | $62.37 | $64.41 | $62.36 | $64.04 | $57.16 | 89,081 |
2018-03-20 | $61.33 | $62.35 | $61.33 | $61.89 | $55.24 | 24,904 |
2018-03-19 | $61.96 | $62.20 | $60.38 | $60.77 | $54.24 | 27,846 |
2018-03-16 | $61.28 | $62.36 | $61.23 | $62.10 | $55.43 | 49,141 |
2018-03-15 | $62.30 | $62.38 | $60.93 | $61.27 | $54.68 | 18,911 |
2018-03-14 | $62.18 | $62.46 | $61.83 | $61.88 | $55.23 | 36,010 |
2018-03-13 | $62.47 | $62.90 | $61.78 | $62.03 | $55.36 | 51,076 |
2018-03-12 | $62.59 | $63.07 | $62.02 | $62.36 | $55.66 | 39,826 |
2018-03-09 | $62.03 | $62.77 | $62.03 | $62.62 | $55.89 | 121,761 |
2018-03-08 | $61.46 | $61.69 | $60.98 | $61.46 | $54.85 | 95,079 |
2018-03-07 | $61.29 | $62.17 | $60.94 | $61.40 | $54.80 | 30,920 |
2018-03-06 | $62.46 | $62.46 | $61.58 | $61.72 | $55.09 | 26,702 |
2018-03-05 | $60.77 | $62.25 | $60.77 | $61.94 | $55.28 | 30,712 |
2018-03-02 | $59.76 | $61.23 | $59.36 | $61.13 | $54.56 | 66,726 |
2018-03-01 | $60.06 | $61.08 | $59.85 | $60.41 | $53.92 | 72,491 |
2018-02-28 | $61.96 | $62.24 | $60.20 | $60.20 | $53.73 | 206,567 |
2018-02-27 | $63.00 | $63.41 | $61.86 | $61.87 | $55.22 | 34,428 |
2018-02-26 | $63.03 | $63.31 | $62.70 | $63.00 | $56.23 | 27,112 |
2018-02-23 | $61.88 | $62.84 | $61.43 | $62.80 | $56.05 | 37,671 |
2018-02-22 | $61.11 | $62.29 | $60.89 | $61.39 | $54.79 | 42,090 |
2018-02-21 | $61.76 | $62.22 | $60.61 | $60.63 | $54.11 | 43,979 |
2018-02-20 | $62.05 | $62.54 | $61.70 | $61.97 | $55.31 | 59,073 |
2018-02-16 | $62.23 | $62.77 | $61.75 | $62.04 | $55.37 | 50,311 |
2018-02-15 | $62.36 | $62.50 | $61.33 | $62.27 | $55.58 | 50,457 |
2018-02-14 | $59.55 | $62.50 | $59.55 | $62.35 | $55.65 | 52,775 |
2018-02-13 | $60.23 | $60.59 | $59.96 | $60.27 | $53.79 | 38,124 |
2018-02-12 | $59.77 | $61.13 | $59.77 | $60.60 | $54.09 | 100,371 |
2018-02-09 | $59.85 | $59.85 | $56.92 | $59.09 | $52.74 | 83,050 |
2018-02-08 | $61.81 | $62.21 | $59.29 | $59.29 | $52.92 | 76,041 |
2018-02-07 | $63.02 | $64.09 | $61.79 | $61.82 | $55.18 | 75,183 |
2018-02-06 | $60.86 | $63.27 | $60.58 | $62.95 | $56.18 | 99,207 |
2018-02-05 | $64.00 | $64.85 | $61.81 | $62.41 | $55.70 | 286,070 |
2018-02-02 | $66.26 | $66.26 | $64.38 | $64.50 | $57.57 | 78,768 |
2018-02-01 | $67.13 | $67.16 | $66.05 | $66.87 | $59.68 | 52,478 |
2018-01-31 | $66.64 | $66.87 | $66.21 | $66.58 | $59.42 | 84,005 |
2018-01-30 | $67.50 | $67.50 | $66.26 | $66.54 | $59.39 | 89,141 |
2018-01-29 | $69.45 | $69.46 | $68.25 | $68.34 | $60.99 | 81,604 |
2018-01-26 | $69.28 | $69.68 | $68.98 | $69.49 | $62.02 | 47,241 |
2018-01-25 | $70.31 | $70.31 | $68.84 | $68.98 | $61.57 | 82,407 |
2018-01-24 | $70.11 | $70.54 | $69.58 | $69.90 | $62.39 | 43,276 |
2018-01-23 | $70.00 | $70.36 | $69.56 | $70.13 | $62.59 | 202,551 |
2018-01-22 | $68.28 | $69.95 | $68.28 | $69.95 | $62.43 | 58,712 |
2018-01-19 | $68.00 | $68.43 | $67.98 | $68.40 | $61.05 | 35,674 |
2018-01-18 | $68.68 | $69.09 | $68.22 | $68.49 | $61.13 | 27,170 |
2018-01-17 | $68.34 | $69.50 | $68.06 | $68.97 | $61.56 | 48,099 |
2018-01-16 | $69.57 | $69.60 | $68.27 | $68.31 | $60.97 | 74,302 |
2018-01-12 | $68.36 | $69.41 | $68.36 | $69.38 | $61.92 | 48,914 |
2018-01-11 | $67.42 | $69.05 | $67.22 | $68.57 | $61.20 | 118,199 |
2018-01-10 | $67.30 | $67.67 | $67.09 | $67.10 | $59.89 | 53,228 |
2018-01-09 | $67.55 | $67.69 | $67.20 | $67.24 | $60.01 | 45,682 |
2018-01-08 | $67.04 | $67.53 | $66.80 | $67.47 | $60.22 | 39,898 |
2018-01-05 | $67.25 | $67.25 | $66.73 | $67.20 | $59.98 | 301,380 |
2018-01-04 | $66.89 | $67.33 | $66.43 | $67.29 | $60.06 | 60,639 |
2018-01-03 | $66.51 | $67.20 | $65.80 | $66.86 | $59.67 | 179,030 |
2018-01-02 | $65.25 | $66.07 | $64.67 | $66.03 | $58.93 | 93,991 |
2017-12-29 | $65.78 | $65.78 | $64.92 | $64.96 | $57.98 | 68,458 |
2017-12-28 | $65.17 | $65.43 | $65.05 | $65.39 | $58.36 | 31,715 |
2017-12-27 | $65.62 | $66.00 | $65.02 | $65.17 | $58.17 | 1,240,978 |
2017-12-26 | $64.84 | $65.68 | $64.36 | $65.65 | $58.59 | 69,111 |
2017-12-22 | $64.00 | $64.95 | $64.00 | $64.54 | $57.60 | 27,156 |
2017-12-21 | $62.60 | $64.32 | $62.49 | $64.18 | $57.28 | 97,457 |
2017-12-20 | $61.52 | $62.80 | $61.25 | $62.72 | $55.98 | 71,180 |
2017-12-19 | $61.26 | $61.69 | $61.00 | $61.28 | $54.69 | 37,248 |
2017-12-18 | $60.70 | $61.47 | $60.70 | $61.25 | $54.53 | 48,274 |
2017-12-15 | $60.87 | $61.35 | $60.44 | $60.48 | $53.84 | 90,404 |
2017-12-14 | $60.83 | $61.43 | $60.78 | $60.78 | $54.11 | 48,805 |
2017-12-13 | $60.93 | $61.40 | $60.92 | $61.00 | $54.30 | 76,507 |
2017-12-12 | $62.04 | $62.04 | $60.99 | $61.22 | $54.50 | 81,282 |
2017-12-11 | $61.10 | $62.04 | $61.02 | $61.56 | $54.80 | 77,703 |
2017-12-08 | $60.81 | $61.35 | $60.49 | $61.10 | $54.39 | 58,629 |
2017-12-07 | $59.68 | $60.32 | $59.32 | $60.24 | $53.63 | 73,442 |
2017-12-06 | $60.75 | $60.86 | $59.76 | $59.81 | $53.24 | 62,849 |
2017-12-05 | $61.00 | $61.66 | $60.99 | $61.19 | $54.47 | 106,427 |
2017-12-04 | $61.93 | $62.55 | $61.19 | $61.29 | $54.56 | 149,264 |
2017-12-01 | $61.78 | $62.52 | $61.13 | $61.82 | $55.03 | 103,510 |
2017-11-30 | $60.09 | $61.34 | $60.09 | $61.20 | $54.48 | 136,813 |
2017-11-29 | $59.70 | $60.27 | $59.46 | $60.05 | $53.46 | 44,396 |
2017-11-28 | $59.35 | $59.85 | $59.13 | $59.76 | $53.20 | 34,979 |
2017-11-27 | $59.90 | $60.21 | $59.30 | $59.35 | $52.83 | 76,325 |
2017-11-24 | $60.77 | $60.95 | $60.43 | $60.46 | $53.82 | 12,793 |
2017-11-22 | $60.45 | $60.55 | $60.16 | $60.37 | $53.74 | 57,176 |
2017-11-21 | $60.09 | $60.43 | $59.77 | $60.02 | $53.43 | 52,754 |
2017-11-20 | $59.87 | $60.01 | $59.35 | $59.85 | $53.28 | 16,308 |
2017-11-17 | $59.85 | $60.29 | $59.77 | $60.21 | $53.60 | 43,830 |
2017-11-16 | $59.63 | $59.86 | $59.34 | $59.64 | $53.09 | 28,720 |
2017-11-15 | $59.68 | $59.84 | $59.03 | $59.55 | $53.01 | 93,060 |
2017-11-14 | $61.20 | $61.30 | $60.17 | $60.19 | $53.58 | 98,231 |
2017-11-13 | $61.98 | $62.46 | $61.61 | $61.67 | $54.90 | 53,615 |
2017-11-10 | $62.42 | $62.69 | $61.79 | $62.31 | $55.47 | 30,201 |
2017-11-09 | $62.08 | $62.67 | $61.90 | $62.59 | $55.72 | 93,979 |
2017-11-08 | $62.81 | $62.92 | $61.99 | $62.33 | $55.49 | 71,091 |
2017-11-07 | $63.15 | $63.43 | $62.47 | $62.86 | $55.96 | 719,180 |
2017-11-06 | $61.34 | $63.12 | $61.20 | $63.11 | $56.18 | 67,648 |
2017-11-03 | $60.61 | $61.56 | $60.61 | $61.29 | $54.56 | 66,963 |
2017-11-02 | $60.77 | $60.94 | $60.16 | $60.64 | $53.98 | 39,776 |
2017-11-01 | $59.53 | $60.85 | $59.53 | $60.72 | $54.05 | 93,761 |
2017-10-31 | $58.63 | $59.45 | $58.42 | $59.30 | $52.79 | 45,745 |
2017-10-30 | $57.05 | $59.05 | $57.05 | $58.78 | $52.33 | 136,710 |
2017-10-27 | $57.05 | $58.41 | $56.71 | $58.41 | $52.00 | 63,733 |
2017-10-26 | $56.71 | $57.50 | $56.42 | $57.20 | $50.92 | 79,564 |
2017-10-25 | $57.53 | $57.53 | $56.59 | $56.90 | $50.65 | 36,099 |
2017-10-24 | $57.48 | $58.00 | $57.35 | $57.54 | $51.22 | 43,542 |
2017-10-23 | $58.26 | $58.38 | $57.47 | $57.50 | $51.19 | 31,852 |
2017-10-20 | $58.18 | $58.28 | $57.80 | $58.14 | $51.76 | 25,384 |
2017-10-19 | $57.03 | $58.14 | $57.03 | $57.82 | $51.47 | 62,260 |
2017-10-18 | $58.48 | $58.85 | $58.10 | $58.11 | $51.73 | 45,746 |
2017-10-17 | $58.66 | $58.66 | $57.92 | $58.39 | $51.98 | 30,117 |
2017-10-16 | $58.51 | $58.68 | $58.15 | $58.23 | $51.84 | 34,084 |
2017-10-13 | $58.67 | $58.95 | $58.25 | $58.27 | $51.87 | 40,023 |
2017-10-12 | $57.93 | $58.43 | $57.52 | $58.32 | $51.92 | 57,993 |
2017-10-11 | $58.51 | $58.88 | $57.98 | $58.52 | $52.10 | 39,085 |
2017-10-10 | $59.01 | $59.08 | $58.30 | $58.34 | $51.94 | 21,315 |
2017-10-09 | $58.38 | $58.78 | $58.26 | $58.47 | $52.05 | 36,942 |
2017-10-06 | $58.44 | $58.65 | $58.00 | $58.37 | $51.96 | 24,316 |
2017-10-05 | $58.71 | $59.36 | $58.71 | $59.07 | $52.59 | 84,229 |
2017-10-04 | $58.80 | $59.47 | $58.65 | $58.86 | $52.40 | 33,527 |
2017-10-03 | $58.74 | $59.24 | $58.74 | $59.02 | $52.54 | 18,204 |
2017-10-02 | $58.55 | $59.09 | $57.59 | $59.05 | $52.57 | 99,728 |
2017-09-29 | $58.91 | $58.91 | $58.09 | $58.75 | $52.30 | 44,625 |
2017-09-28 | $59.31 | $59.31 | $58.38 | $58.90 | $52.43 | 57,444 |
2017-09-27 | $58.65 | $59.03 | $58.08 | $58.81 | $52.35 | 76,737 |
2017-09-26 | $58.20 | $58.70 | $58.07 | $58.53 | $52.10 | 91,290 |
2017-09-25 | $57.63 | $58.69 | $57.63 | $58.62 | $52.05 | 55,214 |
2017-09-22 | $57.09 | $57.54 | $56.92 | $57.42 | $50.98 | 36,487 |
2017-09-21 | $56.64 | $57.09 | $56.53 | $57.05 | $50.65 | 59,309 |
2017-09-20 | $56.06 | $56.88 | $56.06 | $56.73 | $50.37 | 68,609 |
2017-09-19 | $56.00 | $56.00 | $55.58 | $55.87 | $49.61 | 74,551 |
2017-09-18 | $55.32 | $55.71 | $55.29 | $55.71 | $49.46 | 84,477 |
2017-09-15 | $54.96 | $55.32 | $54.89 | $55.29 | $49.09 | 40,958 |
2017-09-14 | $55.00 | $55.60 | $54.80 | $55.04 | $48.87 | 57,876 |
2017-09-13 | $53.72 | $54.88 | $53.72 | $54.76 | $48.62 | 165,487 |
2017-09-12 | $53.03 | $53.92 | $53.03 | $53.57 | $47.56 | 37,046 |
2017-09-11 | $52.64 | $53.13 | $52.46 | $52.92 | $46.99 | 89,508 |
2017-09-08 | $53.06 | $53.15 | $52.06 | $52.45 | $46.57 | 51,442 |
2017-09-07 | $53.22 | $53.55 | $52.88 | $53.48 | $47.48 | 33,625 |
2017-09-06 | $52.82 | $53.75 | $52.82 | $53.55 | $47.55 | 64,683 |
2017-09-05 | $53.32 | $53.44 | $52.34 | $52.76 | $46.84 | 47,536 |
2017-09-01 | $52.33 | $53.22 | $51.97 | $53.22 | $47.25 | 727,100 |
2017-08-31 | $51.68 | $52.38 | $51.68 | $52.24 | $46.38 | 40,917 |
2017-08-30 | $51.36 | $51.78 | $50.86 | $51.60 | $45.81 | 149,183 |
2017-08-29 | $51.15 | $51.43 | $50.75 | $51.38 | $45.62 | 35,023 |
2017-08-28 | $52.05 | $52.08 | $51.12 | $51.55 | $45.77 | 32,811 |
2017-08-25 | $51.80 | $52.03 | $51.76 | $51.80 | $45.99 | 38,878 |
2017-08-24 | $51.52 | $51.90 | $51.29 | $51.75 | $45.95 | 35,512 |
2017-08-23 | $51.04 | $51.89 | $50.90 | $51.63 | $45.84 | 53,300 |
2017-08-22 | $50.75 | $51.21 | $50.75 | $51.16 | $45.42 | 32,865 |
2017-08-21 | $50.67 | $50.96 | $50.49 | $50.70 | $45.02 | 35,283 |
2017-08-18 | $50.66 | $51.49 | $50.49 | $50.97 | $45.26 | 56,332 |
2017-08-17 | $51.30 | $51.80 | $50.68 | $50.73 | $45.04 | 43,832 |
2017-08-16 | $52.45 | $52.48 | $51.41 | $51.47 | $45.70 | 89,874 |
2017-08-15 | $52.35 | $52.37 | $51.87 | $52.23 | $46.37 | 64,099 |
2017-08-14 | $53.35 | $53.35 | $52.41 | $52.45 | $46.57 | 46,777 |
2017-08-11 | $52.60 | $53.12 | $52.42 | $52.90 | $46.97 | 58,167 |
2017-08-10 | $53.99 | $54.05 | $52.84 | $52.86 | $46.93 | 45,006 |
2017-08-09 | $54.01 | $54.35 | $53.55 | $53.76 | $47.73 | 25,565 |
2017-08-08 | $53.49 | $54.38 | $53.40 | $53.82 | $47.79 | 36,219 |
2017-08-07 | $54.81 | $54.81 | $53.40 | $53.59 | $47.58 | 49,557 |
2017-08-04 | $53.35 | $54.60 | $53.35 | $54.47 | $48.36 | 43,398 |
2017-08-03 | $55.29 | $55.29 | $53.37 | $53.56 | $47.56 | 48,811 |
2017-08-02 | $55.55 | $55.80 | $54.52 | $55.28 | $49.08 | 71,672 |
2017-08-01 | $56.33 | $56.47 | $55.91 | $56.10 | $49.81 | 32,858 |
2017-07-31 | $56.52 | $56.76 | $55.91 | $56.32 | $50.01 | 48,922 |
2017-07-28 | $56.58 | $57.50 | $56.26 | $56.48 | $50.15 | 44,662 |
2017-07-27 | $56.05 | $56.75 | $55.82 | $56.74 | $50.38 | 177,534 |
2017-07-26 | $56.53 | $56.97 | $55.98 | $56.05 | $49.77 | 39,720 |
2017-07-25 | $55.55 | $56.62 | $55.55 | $56.25 | $49.94 | 60,025 |
2017-07-24 | $55.00 | $55.24 | $54.69 | $54.87 | $48.72 | 54,376 |
2017-07-21 | $54.97 | $55.31 | $54.62 | $54.82 | $48.67 | 78,826 |
2017-07-20 | $56.08 | $56.36 | $55.20 | $55.27 | $49.07 | 101,975 |
2017-07-19 | $54.41 | $55.96 | $54.41 | $55.92 | $49.65 | 63,885 |
2017-07-18 | $55.32 | $55.32 | $54.20 | $54.51 | $48.40 | 33,393 |
2017-07-17 | $54.71 | $55.32 | $54.71 | $54.95 | $48.79 | 35,759 |
2017-07-14 | $54.60 | $55.05 | $54.57 | $54.91 | $48.75 | 28,806 |
2017-07-13 | $54.18 | $54.55 | $53.96 | $54.55 | $48.43 | 44,405 |
2017-07-12 | $54.95 | $55.13 | $54.08 | $54.21 | $48.13 | 73,305 |
2017-07-11 | $53.92 | $54.59 | $53.50 | $54.25 | $48.17 | 34,985 |
2017-07-10 | $53.08 | $53.94 | $52.90 | $53.89 | $47.85 | 50,198 |
2017-07-07 | $53.14 | $53.31 | $52.27 | $53.22 | $47.25 | 52,906 |
2017-07-06 | $54.57 | $54.65 | $53.18 | $53.31 | $47.33 | 101,005 |
2017-07-05 | $55.57 | $55.57 | $54.09 | $54.22 | $48.14 | 93,807 |
2017-07-03 | $54.86 | $55.99 | $54.86 | $55.79 | $49.54 | 28,206 |
2017-06-30 | $54.68 | $55.04 | $54.14 | $54.70 | $48.57 | 63,723 |
2017-06-29 | $53.94 | $54.97 | $53.94 | $54.38 | $48.28 | 44,254 |
2017-06-28 | $53.50 | $54.25 | $53.39 | $53.80 | $47.77 | 56,937 |
2017-06-27 | $53.66 | $54.00 | $53.31 | $53.33 | $47.35 | 84,983 |
2017-06-26 | $53.77 | $54.09 | $53.27 | $53.54 | $47.38 | 52,173 |
2017-06-23 | $52.73 | $53.57 | $52.62 | $53.54 | $47.38 | 50,916 |
2017-06-22 | $52.78 | $53.30 | $52.55 | $52.68 | $46.62 | 59,804 |
2017-06-21 | $53.63 | $53.96 | $52.22 | $52.55 | $46.51 | 123,397 |
2017-06-20 | $53.63 | $53.97 | $52.86 | $53.72 | $47.54 | 211,468 |
2017-06-19 | $54.72 | $54.82 | $54.38 | $54.44 | $48.18 | 69,373 |
2017-06-16 | $54.20 | $54.60 | $53.91 | $54.58 | $48.31 | 83,644 |
2017-06-15 | $54.49 | $54.96 | $53.60 | $53.89 | $47.69 | 84,566 |
2017-06-14 | $56.19 | $56.19 | $54.56 | $54.79 | $48.49 | 109,036 |
2017-06-13 | $55.73 | $56.52 | $55.55 | $56.52 | $50.02 | 92,604 |
2017-06-12 | $55.83 | $56.25 | $55.42 | $55.58 | $49.19 | 111,799 |
2017-06-09 | $53.71 | $55.55 | $53.71 | $55.38 | $49.01 | 113,994 |
2017-06-08 | $53.54 | $54.24 | $53.54 | $53.59 | $47.43 | 79,482 |
2017-06-07 | $55.03 | $55.38 | $53.58 | $53.79 | $47.61 | 232,424 |
2017-06-06 | $54.43 | $55.43 | $54.30 | $55.37 | $49.00 | 74,765 |
2017-06-05 | $54.53 | $54.89 | $54.34 | $54.59 | $48.31 | 46,678 |
2017-06-02 | $55.22 | $55.22 | $54.37 | $54.63 | $48.35 | 83,904 |
2017-06-01 | $55.28 | $55.94 | $54.92 | $55.57 | $49.18 | 65,954 |
2017-05-31 | $55.00 | $55.25 | $54.56 | $55.06 | $48.73 | 79,748 |
2017-05-30 | $56.25 | $56.25 | $55.48 | $55.51 | $49.13 | 41,328 |
2017-05-26 | $56.52 | $56.69 | $56.13 | $56.63 | $50.12 | 42,475 |
2017-05-25 | $57.65 | $58.57 | $56.25 | $56.49 | $50.00 | 67,802 |
2017-05-24 | $58.10 | $58.46 | $57.52 | $57.87 | $51.22 | 24,343 |
2017-05-23 | $58.33 | $58.42 | $57.90 | $58.18 | $51.49 | 46,611 |
2017-05-22 | $59.03 | $59.04 | $58.15 | $58.34 | $51.63 | 59,277 |
2017-05-19 | $57.79 | $58.86 | $57.79 | $58.67 | $51.93 | 27,146 |
2017-05-18 | $57.36 | $57.84 | $57.08 | $57.48 | $50.87 | 56,175 |
2017-05-17 | $58.02 | $58.50 | $57.69 | $57.72 | $51.08 | 66,999 |
2017-05-16 | $58.92 | $58.92 | $58.08 | $58.37 | $51.66 | 32,881 |
2017-05-15 | $59.70 | $59.70 | $58.63 | $58.84 | $52.08 | 58,366 |
2017-05-12 | $58.48 | $58.69 | $58.16 | $58.47 | $51.75 | 28,795 |
2017-05-11 | $58.96 | $59.07 | $58.42 | $58.46 | $51.74 | 87,699 |
2017-05-10 | $58.01 | $58.96 | $57.99 | $58.74 | $51.99 | 94,549 |
2017-05-09 | $58.21 | $58.21 | $57.35 | $57.60 | $50.98 | 45,968 |
2017-05-08 | $57.41 | $58.21 | $57.32 | $58.09 | $51.41 | 307,524 |
2017-05-05 | $56.27 | $57.62 | $56.25 | $57.58 | $50.96 | 66,605 |
2017-05-04 | $57.10 | $57.12 | $55.56 | $56.05 | $49.61 | 107,522 |
2017-05-03 | $57.44 | $57.93 | $57.03 | $57.61 | $50.99 | 228,815 |
2017-05-02 | $58.29 | $58.55 | $57.40 | $57.79 | $51.15 | 98,412 |
2017-05-01 | $58.22 | $58.42 | $58.00 | $58.17 | $51.48 | 84,033 |
2017-04-28 | $59.01 | $59.01 | $58.19 | $58.34 | $51.63 | 86,531 |
2017-04-27 | $59.01 | $59.01 | $57.69 | $58.52 | $51.79 | 58,370 |
2017-04-26 | $59.47 | $60.64 | $59.42 | $59.49 | $52.65 | 74,474 |
2017-04-25 | $59.12 | $59.90 | $59.02 | $59.82 | $52.94 | 99,042 |
2017-04-24 | $59.01 | $59.31 | $58.62 | $58.99 | $52.21 | 30,994 |
2017-04-21 | $58.33 | $58.92 | $58.08 | $58.59 | $51.85 | 41,035 |
2017-04-20 | $58.41 | $58.90 | $58.26 | $58.43 | $51.71 | 40,949 |
2017-04-19 | $59.62 | $59.71 | $58.03 | $58.22 | $51.53 | 106,976 |
2017-04-18 | $59.92 | $60.41 | $59.22 | $59.51 | $52.67 | 54,158 |
2017-04-17 | $60.12 | $60.33 | $59.74 | $60.33 | $53.39 | 40,625 |
2017-04-13 | $61.26 | $61.37 | $59.92 | $60.05 | $53.15 | 38,019 |
2017-04-12 | $61.90 | $62.37 | $61.12 | $61.19 | $54.16 | 61,143 |
2017-04-11 | $61.76 | $61.87 | $61.08 | $61.87 | $54.76 | 58,855 |
2017-04-10 | $61.44 | $62.09 | $61.44 | $61.79 | $54.69 | 20,486 |
2017-04-07 | $61.45 | $61.59 | $60.96 | $61.08 | $54.06 | 41,257 |
2017-04-06 | $61.03 | $61.49 | $61.01 | $61.34 | $54.29 | 369,990 |
2017-04-05 | $61.90 | $62.51 | $60.57 | $60.63 | $53.66 | 201,511 |
2017-04-04 | $60.82 | $61.50 | $60.45 | $61.45 | $54.39 | 17,832 |
2017-04-03 | $61.16 | $61.22 | $60.10 | $60.78 | $53.79 | 37,432 |
2017-03-31 | $60.68 | $61.33 | $60.50 | $61.12 | $54.09 | 26,929 |
2017-03-30 | $61.44 | $61.70 | $60.78 | $60.79 | $53.80 | 48,062 |
2017-03-29 | $59.37 | $60.81 | $59.34 | $60.74 | $53.76 | 42,665 |
2017-03-28 | $58.39 | $59.49 | $58.16 | $59.35 | $52.53 | 37,825 |
2017-03-27 | $57.50 | $58.33 | $57.17 | $58.19 | $51.50 | 58,004 |
2017-03-24 | $58.47 | $58.59 | $58.02 | $58.09 | $51.41 | 64,805 |
2017-03-23 | $58.63 | $59.04 | $58.39 | $58.46 | $51.62 | 54,550 |
2017-03-22 | $58.71 | $59.07 | $58.31 | $58.72 | $51.85 | 94,768 |
2017-03-21 | $60.25 | $60.25 | $58.76 | $58.98 | $52.08 | 69,542 |
2017-03-20 | $59.84 | $60.16 | $59.40 | $60.08 | $53.05 | 83,264 |
2017-03-17 | $60.37 | $60.57 | $60.00 | $60.15 | $53.12 | 79,640 |
2017-03-16 | $60.72 | $60.72 | $59.99 | $60.12 | $53.09 | 50,383 |
2017-03-15 | $59.53 | $60.72 | $59.22 | $60.53 | $53.45 | 116,253 |
2017-03-14 | $59.10 | $59.14 | $58.08 | $58.98 | $52.08 | 98,401 |
2017-03-13 | $59.33 | $60.13 | $59.33 | $59.84 | $52.84 | 422,232 |
2017-03-10 | $60.01 | $60.02 | $59.02 | $59.42 | $52.47 | 128,542 |
2017-03-09 | $59.01 | $59.74 | $58.36 | $59.66 | $52.68 | 627,782 |
2017-03-08 | $61.06 | $61.39 | $59.10 | $59.16 | $52.24 | 586,946 |
2017-03-07 | $62.16 | $62.16 | $61.22 | $61.30 | $54.13 | 47,002 |
2017-03-06 | $61.61 | $62.07 | $61.26 | $62.00 | $54.75 | 53,299 |
2017-03-03 | $61.66 | $62.10 | $61.40 | $61.53 | $54.34 | 34,837 |
2017-03-02 | $62.33 | $62.39 | $61.53 | $61.55 | $54.35 | 39,821 |
2017-03-01 | $61.92 | $62.90 | $61.92 | $62.76 | $55.42 | 50,251 |
2017-02-28 | $61.40 | $61.69 | $61.14 | $61.29 | $54.12 | 100,457 |
2017-02-27 | $61.47 | $61.86 | $61.13 | $61.69 | $54.48 | 72,635 |
2017-02-24 | $61.39 | $61.90 | $60.93 | $61.19 | $54.04 | 49,198 |
2017-02-23 | $62.77 | $62.97 | $61.37 | $61.95 | $54.71 | 88,003 |
2017-02-22 | $63.10 | $63.11 | $61.95 | $61.96 | $54.72 | 37,099 |
2017-02-21 | $63.53 | $63.86 | $63.41 | $63.45 | $56.03 | 36,038 |
2017-02-17 | $62.94 | $63.34 | $62.73 | $62.90 | $55.55 | 27,139 |
2017-02-16 | $64.36 | $64.53 | $63.21 | $63.26 | $55.86 | 43,806 |
2017-02-15 | $64.48 | $64.75 | $64.15 | $64.24 | $56.73 | 40,440 |
2017-02-14 | $64.36 | $64.70 | $63.67 | $64.70 | $57.13 | 72,858 |
2017-02-13 | $64.30 | $64.55 | $63.85 | $64.18 | $56.68 | 75,999 |
2017-02-10 | $64.48 | $64.83 | $64.20 | $64.54 | $56.99 | 68,640 |
2017-02-09 | $63.26 | $63.97 | $63.23 | $63.87 | $56.40 | 36,301 |
2017-02-08 | $62.11 | $63.04 | $61.31 | $62.78 | $55.44 | 56,435 |
2017-02-07 | $63.33 | $63.68 | $61.98 | $62.46 | $55.16 | 80,726 |
2017-02-06 | $64.78 | $64.96 | $63.66 | $63.86 | $56.39 | 113,554 |
2017-02-03 | $63.89 | $64.97 | $63.60 | $64.63 | $57.07 | 257,878 |
2017-02-02 | $63.42 | $64.00 | $62.70 | $63.75 | $56.30 | 70,023 |
2017-02-01 | $64.44 | $64.44 | $62.68 | $63.30 | $55.90 | 103,027 |
2017-01-31 | $63.73 | $63.81 | $62.96 | $63.81 | $56.35 | 180,707 |
2017-01-30 | $64.91 | $64.91 | $63.00 | $63.67 | $56.23 | 62,085 |
2017-01-27 | $65.85 | $65.90 | $65.14 | $65.25 | $57.62 | 33,284 |
2017-01-26 | $66.16 | $66.50 | $65.99 | $66.12 | $58.39 | 36,593 |
2017-01-25 | $65.64 | $66.13 | $65.55 | $65.83 | $58.13 | 61,515 |
2017-01-24 | $64.90 | $65.86 | $64.85 | $65.55 | $57.89 | 62,035 |
2017-01-23 | $64.81 | $65.07 | $64.30 | $64.60 | $57.05 | 68,349 |
2017-01-20 | $65.60 | $65.86 | $65.11 | $65.29 | $57.66 | 34,854 |
2017-01-19 | $65.27 | $65.45 | $64.76 | $65.00 | $57.40 | 66,476 |
2017-01-18 | $64.79 | $65.53 | $64.66 | $65.23 | $57.60 | 37,939 |
2017-01-17 | $65.30 | $65.78 | $65.14 | $65.23 | $57.60 | 37,043 |
2017-01-13 | $65.00 | $65.30 | $64.81 | $65.01 | $57.41 | 36,330 |
2017-01-12 | $66.21 | $66.23 | $65.14 | $65.27 | $57.64 | 40,706 |
2017-01-11 | $65.27 | $65.90 | $64.80 | $65.78 | $58.09 | 67,743 |
2017-01-10 | $65.13 | $65.55 | $64.87 | $64.97 | $57.37 | 55,865 |
2017-01-09 | $66.00 | $66.02 | $64.94 | $64.94 | $57.35 | 97,688 |
2017-01-06 | $66.87 | $66.91 | $66.15 | $66.42 | $58.65 | 64,322 |
2017-01-05 | $66.73 | $67.03 | $66.06 | $66.72 | $58.92 | 159,577 |
2017-01-04 | $66.53 | $66.63 | $66.02 | $66.51 | $58.73 | 74,294 |
2017-01-03 | $65.83 | $67.36 | $65.54 | $66.53 | $58.75 | 89,423 |
2016-12-30 | $65.72 | $66.24 | $65.27 | $65.44 | $57.79 | 35,191 |
2016-12-29 | $66.18 | $66.27 | $65.55 | $65.82 | $58.12 | 28,951 |
2016-12-28 | $67.20 | $67.22 | $66.05 | $66.24 | $58.49 | 82,038 |
2016-12-27 | $67.04 | $67.31 | $66.95 | $67.06 | $59.22 | 21,329 |
2016-12-23 | $66.67 | $67.06 | $66.60 | $66.80 | $58.99 | 54,100 |
2016-12-22 | $66.66 | $67.12 | $66.44 | $66.86 | $59.04 | 58,874 |
2016-12-21 | $66.92 | $66.99 | $66.38 | $66.47 | $58.70 | 71,300 |
2016-12-20 | $67.50 | $67.50 | $66.52 | $66.66 | $58.74 | 106,675 |
2016-12-19 | $67.00 | $67.21 | $66.73 | $67.04 | $59.08 | 88,196 |
2016-12-16 | $67.21 | $67.30 | $66.65 | $66.98 | $59.03 | 63,853 |
2016-12-15 | $66.32 | $67.21 | $65.84 | $66.92 | $58.97 | 80,347 |
2016-12-14 | $68.50 | $68.50 | $66.65 | $66.71 | $58.79 | 91,925 |
2016-12-13 | $68.56 | $69.16 | $67.53 | $68.67 | $60.52 | 108,347 |
2016-12-12 | $70.34 | $70.34 | $67.39 | $67.60 | $59.57 | 178,804 |
2016-12-09 | $68.32 | $68.32 | $67.71 | $68.01 | $59.93 | 74,529 |
2016-12-08 | $67.69 | $68.12 | $66.91 | $67.87 | $59.81 | 69,813 |
2016-12-07 | $66.73 | $67.58 | $66.66 | $67.40 | $59.40 | 111,720 |
2016-12-06 | $66.15 | $67.14 | $65.69 | $66.87 | $58.93 | 120,269 |
2016-12-05 | $66.71 | $67.57 | $66.65 | $66.72 | $58.80 | 188,124 |
2016-12-02 | $65.95 | $66.22 | $65.54 | $65.88 | $58.06 | 101,963 |
2016-12-01 | $67.26 | $67.33 | $65.53 | $65.87 | $58.05 | 210,273 |
2016-11-30 | $63.55 | $66.03 | $63.55 | $65.70 | $57.90 | 271,791 |
2016-11-29 | $60.20 | $60.94 | $59.61 | $60.41 | $53.24 | 147,333 |
2016-11-28 | $62.99 | $63.56 | $61.29 | $61.39 | $54.10 | 140,376 |
2016-11-25 | $63.43 | $63.43 | $62.60 | $62.96 | $55.48 | 36,297 |
2016-11-23 | $62.73 | $63.77 | $62.68 | $63.66 | $56.10 | 54,924 |
2016-11-22 | $63.38 | $63.66 | $62.14 | $63.14 | $55.64 | 123,501 |
2016-11-21 | $62.28 | $63.31 | $62.28 | $63.31 | $55.79 | 121,611 |
2016-11-18 | $61.15 | $61.46 | $60.63 | $60.99 | $53.75 | 63,892 |
2016-11-17 | $61.81 | $62.45 | $60.46 | $60.63 | $53.43 | 125,117 |
2016-11-16 | $61.46 | $62.22 | $60.97 | $61.14 | $53.88 | 129,210 |
2016-11-15 | $60.57 | $61.72 | $60.57 | $61.69 | $54.36 | 104,948 |
2016-11-14 | $59.02 | $59.80 | $58.44 | $59.73 | $52.64 | 50,892 |
2016-11-11 | $59.64 | $59.97 | $58.30 | $59.13 | $52.11 | 106,227 |
2016-11-10 | $60.10 | $60.68 | $59.55 | $60.11 | $52.97 | 98,211 |
2016-11-09 | $58.30 | $60.70 | $58.30 | $60.20 | $53.05 | 149,722 |
2016-11-08 | $58.12 | $58.79 | $57.87 | $58.35 | $51.42 | 77,549 |
2016-11-07 | $58.19 | $58.50 | $57.92 | $58.48 | $51.54 | 87,224 |
2016-11-04 | $57.69 | $58.20 | $56.92 | $57.19 | $50.40 | 100,711 |
2016-11-03 | $57.59 | $58.14 | $57.02 | $57.75 | $50.89 | 154,234 |
2016-11-02 | $57.42 | $57.80 | $56.47 | $57.45 | $50.63 | 160,829 |
2016-11-01 | $58.75 | $59.20 | $57.17 | $58.14 | $51.24 | 162,908 |
2016-10-31 | $58.52 | $59.12 | $58.07 | $58.15 | $51.24 | 110,333 |
2016-10-28 | $59.57 | $60.49 | $58.72 | $59.06 | $52.05 | 54,093 |
2016-10-27 | $59.76 | $60.28 | $59.30 | $59.72 | $52.63 | 48,592 |
2016-10-26 | $58.89 | $59.82 | $58.22 | $59.46 | $52.40 | 97,383 |
2016-10-25 | $60.04 | $60.63 | $59.35 | $59.36 | $52.31 | 68,893 |
2016-10-24 | $60.59 | $60.86 | $59.34 | $60.16 | $53.02 | 163,787 |
2016-10-21 | $60.43 | $60.81 | $60.23 | $60.55 | $53.36 | 63,709 |
2016-10-20 | $60.39 | $61.10 | $60.00 | $60.89 | $53.66 | 95,795 |
2016-10-19 | $60.42 | $61.37 | $60.37 | $60.85 | $53.62 | 55,605 |
2016-10-18 | $60.65 | $60.65 | $59.80 | $59.92 | $52.80 | 62,158 |
2016-10-17 | $60.19 | $60.48 | $59.46 | $59.81 | $52.71 | 23,534 |
2016-10-14 | $61.14 | $61.39 | $60.33 | $60.34 | $53.17 | 66,044 |
2016-10-13 | $60.86 | $61.33 | $60.17 | $60.98 | $53.74 | 55,267 |
2016-10-12 | $61.33 | $61.62 | $60.65 | $61.40 | $54.11 | 36,827 |
2016-10-11 | $62.39 | $62.49 | $61.30 | $61.65 | $54.33 | 87,093 |
2016-10-10 | $62.31 | $62.94 | $62.31 | $62.51 | $55.09 | 75,313 |
2016-10-07 | $62.24 | $62.37 | $61.25 | $61.55 | $54.24 | 64,389 |
2016-10-06 | $62.46 | $62.80 | $61.59 | $62.14 | $54.76 | 90,608 |
2016-10-05 | $61.75 | $62.61 | $61.65 | $62.27 | $54.88 | 256,611 |
2016-10-04 | $61.64 | $61.83 | $60.68 | $60.94 | $53.70 | 156,845 |
2016-10-03 | $61.58 | $61.70 | $60.75 | $61.54 | $54.23 | 78,001 |
2016-09-30 | $61.00 | $61.82 | $60.57 | $61.51 | $54.21 | 94,191 |
2016-09-29 | $60.28 | $61.46 | $59.82 | $60.69 | $53.48 | 138,662 |
2016-09-28 | $57.68 | $60.39 | $57.03 | $60.34 | $53.17 | 233,060 |
2016-09-27 | $57.41 | $57.49 | $56.73 | $57.34 | $50.53 | 148,756 |
2016-09-26 | $57.98 | $59.17 | $57.98 | $58.17 | $51.26 | 149,833 |
2016-09-23 | $59.68 | $60.10 | $58.08 | $58.55 | $51.46 | 117,517 |
2016-09-22 | $60.52 | $60.88 | $59.87 | $59.93 | $52.67 | 99,839 |
2016-09-21 | $58.57 | $59.77 | $58.56 | $59.77 | $52.53 | 90,191 |
2016-09-20 | $58.40 | $58.84 | $57.97 | $57.97 | $50.95 | 59,703 |
2016-09-19 | $58.98 | $59.27 | $58.44 | $58.44 | $51.36 | 68,524 |
2016-09-16 | $57.97 | $58.62 | $57.86 | $58.58 | $51.49 | 50,782 |
2016-09-15 | $57.97 | $59.16 | $57.82 | $58.68 | $51.57 | 81,960 |
2016-09-14 | $58.58 | $59.48 | $57.54 | $57.64 | $50.66 | 122,613 |
2016-09-13 | $59.95 | $59.97 | $58.49 | $58.76 | $51.64 | 150,776 |
2016-09-12 | $59.87 | $61.18 | $59.43 | $60.91 | $53.53 | 136,685 |
2016-09-09 | $61.52 | $61.78 | $60.35 | $60.35 | $53.04 | 87,303 |
2016-09-08 | $61.01 | $62.31 | $60.87 | $62.20 | $54.67 | 129,717 |
2016-09-07 | $60.65 | $61.00 | $60.33 | $60.72 | $53.37 | 69,535 |
2016-09-06 | $59.46 | $60.19 | $59.40 | $60.19 | $52.90 | 84,452 |
2016-09-02 | $58.99 | $59.56 | $58.92 | $59.38 | $52.19 | 97,252 |
2016-09-01 | $58.38 | $58.72 | $57.94 | $58.52 | $51.43 | 112,343 |
2016-08-31 | $59.62 | $59.69 | $58.38 | $58.62 | $51.52 | 74,665 |
2016-08-30 | $60.32 | $60.77 | $59.66 | $59.91 | $52.65 | 191,710 |
2016-08-29 | $59.64 | $60.21 | $59.41 | $60.21 | $52.92 | 50,218 |
2016-08-26 | $59.86 | $60.52 | $59.38 | $59.70 | $52.47 | 82,233 |
2016-08-25 | $59.61 | $59.99 | $59.42 | $59.75 | $52.51 | 53,333 |
2016-08-24 | $60.05 | $60.40 | $59.63 | $59.78 | $52.54 | 85,107 |
2016-08-23 | $59.29 | $60.38 | $59.29 | $60.26 | $52.96 | 61,913 |
2016-08-22 | $59.70 | $59.77 | $59.11 | $59.48 | $52.28 | 71,221 |
2016-08-19 | $60.39 | $60.52 | $60.04 | $60.39 | $53.08 | 60,722 |
2016-08-18 | $59.75 | $60.70 | $59.75 | $60.70 | $53.35 | 127,042 |
2016-08-17 | $58.96 | $59.46 | $58.65 | $59.43 | $52.23 | 100,192 |
2016-08-16 | $59.01 | $59.48 | $58.37 | $59.26 | $52.08 | 70,020 |
2016-08-15 | $58.92 | $59.32 | $58.61 | $59.16 | $52.00 | 85,937 |
2016-08-12 | $58.42 | $58.70 | $58.14 | $58.48 | $51.40 | 104,470 |
2016-08-11 | $57.38 | $58.59 | $57.06 | $58.17 | $51.13 | 105,109 |
2016-08-10 | $57.62 | $58.07 | $56.86 | $56.97 | $50.07 | 131,180 |
2016-08-09 | $58.21 | $58.34 | $57.23 | $57.43 | $50.48 | 94,078 |
2016-08-08 | $57.79 | $58.74 | $57.73 | $58.04 | $51.01 | 86,928 |
2016-08-05 | $56.35 | $57.34 | $56.09 | $57.22 | $50.29 | 86,518 |
2016-08-04 | $55.94 | $56.90 | $55.77 | $56.12 | $49.32 | 113,741 |
2016-08-03 | $54.42 | $56.22 | $54.20 | $56.21 | $49.40 | 211,139 |
2016-08-02 | $54.39 | $54.71 | $53.26 | $54.42 | $47.83 | 97,192 |
2016-08-01 | $55.54 | $55.69 | $53.78 | $54.01 | $47.47 | 87,256 |
2016-07-29 | $54.47 | $56.11 | $54.22 | $56.06 | $49.27 | 85,457 |
2016-07-28 | $54.55 | $55.20 | $54.45 | $54.88 | $48.23 | 139,068 |
2016-07-27 | $55.56 | $56.21 | $54.24 | $54.54 | $47.94 | 240,798 |
2016-07-26 | $54.21 | $55.47 | $54.08 | $55.45 | $48.73 | 118,912 |
2016-07-25 | $55.16 | $55.22 | $53.98 | $54.40 | $47.81 | 278,267 |
2016-07-22 | $55.74 | $55.75 | $55.28 | $55.62 | $48.88 | 54,450 |
2016-07-21 | $56.23 | $57.00 | $55.42 | $55.49 | $48.77 | 82,199 |
2016-07-20 | $55.87 | $56.64 | $55.19 | $56.26 | $49.45 | 128,906 |
2016-07-19 | $56.67 | $56.76 | $56.06 | $56.21 | $49.40 | 102,556 |
2016-07-18 | $56.93 | $56.93 | $56.10 | $56.87 | $49.98 | 138,750 |
2016-07-15 | $57.30 | $57.50 | $56.61 | $56.79 | $49.91 | 53,082 |
2016-07-14 | $57.06 | $57.79 | $56.95 | $57.08 | $50.17 | 102,780 |
2016-07-13 | $57.75 | $58.04 | $56.22 | $56.94 | $50.04 | 195,048 |
2016-07-12 | $56.90 | $58.33 | $56.89 | $57.94 | $50.92 | 152,683 |
2016-07-11 | $56.24 | $56.50 | $55.85 | $55.85 | $49.09 | 127,208 |
2016-07-08 | $55.79 | $56.09 | $55.12 | $55.91 | $49.14 | 72,976 |
2016-07-07 | $56.37 | $57.00 | $54.69 | $55.01 | $48.35 | 150,241 |
2016-07-06 | $55.31 | $55.83 | $54.77 | $55.81 | $49.05 | 172,840 |
2016-07-05 | $56.38 | $56.55 | $54.94 | $55.69 | $48.95 | 291,805 |
2016-07-01 | $56.72 | $57.87 | $56.64 | $57.51 | $50.55 | 126,289 |
2016-06-30 | $56.48 | $56.90 | $55.90 | $56.72 | $49.85 | 115,539 |
2016-06-29 | $56.32 | $57.22 | $56.14 | $56.86 | $49.97 | 185,252 |
2016-06-28 | $54.75 | $55.66 | $54.53 | $55.60 | $48.87 | 155,699 |
2016-06-27 | $55.28 | $55.29 | $52.82 | $53.37 | $46.91 | 1,669,686 |
2016-06-24 | $56.04 | $57.05 | $55.66 | $55.85 | $49.09 | 243,349 |
2016-06-23 | $58.07 | $58.66 | $57.88 | $58.66 | $51.56 | 74,941 |
2016-06-22 | $58.01 | $58.20 | $57.30 | $57.47 | $50.51 | 365,593 |
2016-06-21 | $56.93 | $58.08 | $56.60 | $57.90 | $50.89 | 72,420 |
2016-06-20 | $57.12 | $57.58 | $56.89 | $57.22 | $50.14 | 90,204 |
2016-06-17 | $55.76 | $56.68 | $55.76 | $56.21 | $49.26 | 429,503 |
2016-06-16 | $55.46 | $55.46 | $54.26 | $55.24 | $48.41 | 617,467 |
2016-06-15 | $55.99 | $56.98 | $55.48 | $56.22 | $49.26 | 183,942 |
2016-06-14 | $55.78 | $56.71 | $55.24 | $56.31 | $49.34 | 57,173 |
2016-06-13 | $56.01 | $57.12 | $56.01 | $56.11 | $49.17 | 94,932 |
2016-06-10 | $58.13 | $58.28 | $56.53 | $56.71 | $49.69 | 72,559 |
2016-06-09 | $58.73 | $59.20 | $58.47 | $58.92 | $51.63 | 88,102 |
2016-06-08 | $60.23 | $60.62 | $59.26 | $59.45 | $52.09 | 212,837 |
2016-06-07 | $58.30 | $59.84 | $58.17 | $59.71 | $52.32 | 121,813 |
2016-06-06 | $57.42 | $57.93 | $56.97 | $57.86 | $50.70 | 110,722 |
2016-06-03 | $57.48 | $57.51 | $56.35 | $56.69 | $49.68 | 144,319 |
2016-06-02 | $56.65 | $57.34 | $56.49 | $57.32 | $50.23 | 212,524 |
2016-06-01 | $56.27 | $57.20 | $56.12 | $57.19 | $50.11 | 120,042 |
2016-05-31 | $57.10 | $57.80 | $56.58 | $56.84 | $49.81 | 80,780 |
2016-05-27 | $56.79 | $56.91 | $56.30 | $56.88 | $49.84 | 88,750 |
2016-05-26 | $57.96 | $58.07 | $56.96 | $57.04 | $49.98 | 161,067 |
2016-05-25 | $56.66 | $57.50 | $56.66 | $57.38 | $50.28 | 117,762 |
2016-05-24 | $56.27 | $56.67 | $55.62 | $56.29 | $49.33 | 84,073 |
2016-05-23 | $55.53 | $56.15 | $55.32 | $55.90 | $48.98 | 62,753 |
2016-05-20 | $55.76 | $56.06 | $55.10 | $56.05 | $49.12 | 87,974 |
2016-05-19 | $55.06 | $55.71 | $54.14 | $55.50 | $48.63 | 128,847 |
2016-05-18 | $56.12 | $56.78 | $55.44 | $55.79 | $48.89 | 192,217 |
2016-05-17 | $56.38 | $56.76 | $55.72 | $56.22 | $49.26 | 162,727 |
2016-05-16 | $55.47 | $56.28 | $55.47 | $55.85 | $48.94 | 133,127 |
2016-05-13 | $55.08 | $55.83 | $54.68 | $54.80 | $48.02 | 135,581 |
2016-05-12 | $56.20 | $56.96 | $54.96 | $55.46 | $48.60 | 622,231 |
2016-05-11 | $54.77 | $56.18 | $54.25 | $55.57 | $48.69 | 164,319 |
2016-05-10 | $53.85 | $55.03 | $53.85 | $55.02 | $48.21 | 119,098 |
2016-05-09 | $54.11 | $54.12 | $52.72 | $53.51 | $46.89 | 126,532 |
2016-05-06 | $54.74 | $55.75 | $54.27 | $54.46 | $47.72 | 111,919 |
2016-05-05 | $55.62 | $56.28 | $54.55 | $55.06 | $48.25 | 173,295 |
2016-05-04 | $55.99 | $56.50 | $54.01 | $54.38 | $47.65 | 335,312 |
2016-05-03 | $56.78 | $56.99 | $55.48 | $55.75 | $48.85 | 205,167 |
2016-05-02 | $57.92 | $58.20 | $56.93 | $57.88 | $50.72 | 130,056 |
2016-04-29 | $58.99 | $59.48 | $57.11 | $58.17 | $50.97 | 205,802 |
2016-04-28 | $59.79 | $60.66 | $58.65 | $58.78 | $51.51 | 114,617 |
2016-04-27 | $59.48 | $60.58 | $59.27 | $60.30 | $52.84 | 343,199 |
2016-04-26 | $57.98 | $59.08 | $57.60 | $59.03 | $51.73 | 1,120,358 |
2016-04-25 | $58.08 | $58.09 | $56.96 | $57.42 | $50.32 | 222,160 |
2016-04-22 | $57.07 | $58.40 | $57.07 | $58.37 | $51.15 | 111,236 |
2016-04-21 | $57.41 | $57.53 | $56.45 | $56.81 | $49.78 | 67,642 |
2016-04-20 | $56.51 | $57.70 | $55.82 | $57.19 | $50.11 | 246,328 |
2016-04-19 | $55.98 | $57.05 | $55.67 | $56.71 | $49.69 | 159,029 |
2016-04-18 | $52.76 | $55.49 | $52.45 | $55.42 | $48.56 | 286,465 |
2016-04-15 | $54.93 | $54.98 | $54.22 | $54.30 | $47.58 | 105,046 |
2016-04-14 | $55.49 | $55.49 | $54.86 | $55.35 | $48.50 | 91,679 |
2016-04-13 | $55.30 | $55.63 | $54.47 | $55.22 | $48.39 | 164,919 |
2016-04-12 | $53.04 | $55.64 | $52.98 | $55.31 | $48.47 | 219,988 |
2016-04-11 | $53.54 | $53.62 | $52.77 | $52.77 | $46.24 | 47,117 |
2016-04-08 | $52.83 | $53.33 | $52.60 | $53.13 | $46.56 | 83,812 |
2016-04-07 | $51.08 | $51.89 | $50.87 | $51.60 | $45.22 | 66,873 |
2016-04-06 | $50.82 | $51.58 | $50.24 | $51.55 | $45.17 | 183,431 |
2016-04-05 | $50.07 | $50.81 | $49.94 | $50.42 | $44.18 | 649,728 |
2016-04-04 | $51.16 | $51.92 | $50.49 | $50.54 | $44.29 | 139,531 |
2016-04-01 | $50.81 | $51.36 | $50.51 | $51.15 | $44.82 | 91,215 |
2016-03-31 | $51.43 | $52.17 | $51.22 | $51.98 | $45.55 | 118,930 |
2016-03-30 | $52.25 | $52.54 | $51.18 | $51.58 | $45.20 | 114,530 |
2016-03-29 | $50.13 | $51.75 | $50.13 | $51.67 | $45.28 | 98,683 |
2016-03-28 | $51.87 | $51.87 | $50.65 | $51.27 | $44.93 | 72,703 |
2016-03-24 | $50.53 | $51.86 | $50.00 | $51.76 | $45.36 | 171,074 |
2016-03-23 | $52.85 | $53.11 | $51.33 | $51.39 | $45.03 | 145,062 |
2016-03-22 | $53.12 | $54.11 | $53.12 | $53.58 | $46.79 | 131,029 |
2016-03-21 | $53.53 | $54.18 | $52.97 | $53.58 | $46.79 | 89,267 |
2016-03-18 | $54.52 | $54.62 | $53.07 | $53.75 | $46.94 | 151,034 |
2016-03-17 | $53.67 | $54.20 | $53.00 | $53.68 | $46.88 | 140,053 |
2016-03-16 | $51.82 | $53.21 | $51.69 | $53.08 | $46.35 | 199,050 |
2016-03-15 | $50.62 | $51.35 | $50.14 | $51.35 | $44.84 | 121,445 |
2016-03-14 | $51.03 | $51.73 | $50.70 | $51.44 | $44.92 | 126,419 |
2016-03-11 | $50.80 | $52.11 | $50.80 | $51.94 | $45.36 | 158,631 |
2016-03-10 | $49.73 | $49.86 | $48.65 | $49.79 | $43.48 | 181,583 |
2016-03-09 | $49.64 | $50.50 | $48.62 | $49.94 | $43.61 | 181,036 |
2016-03-08 | $51.30 | $51.31 | $48.56 | $48.60 | $42.44 | 160,921 |
2016-03-07 | $50.56 | $52.08 | $50.32 | $51.91 | $45.33 | 519,229 |
2016-03-04 | $50.46 | $51.57 | $49.12 | $50.60 | $44.19 | 228,721 |
2016-03-03 | $47.60 | $49.42 | $47.53 | $49.29 | $43.04 | 168,378 |
2016-03-02 | $45.34 | $47.56 | $45.32 | $47.54 | $41.51 | 175,340 |
2016-03-01 | $44.94 | $45.59 | $43.74 | $45.59 | $39.81 | 115,616 |
2016-02-29 | $45.20 | $45.20 | $44.32 | $44.60 | $38.95 | 123,448 |
2016-02-26 | $45.09 | $45.64 | $44.58 | $44.91 | $39.22 | 1,032,286 |
2016-02-25 | $43.81 | $44.40 | $43.11 | $44.13 | $38.54 | 124,978 |
2016-02-24 | $42.29 | $44.14 | $42.01 | $44.05 | $38.47 | 190,707 |
2016-02-23 | $44.79 | $44.79 | $43.01 | $43.01 | $37.56 | 92,921 |
2016-02-22 | $44.17 | $45.30 | $44.16 | $45.16 | $39.44 | 84,198 |
2016-02-19 | $43.00 | $43.29 | $42.31 | $43.29 | $37.80 | 171,900 |
2016-02-18 | $45.26 | $45.30 | $43.31 | $43.66 | $38.13 | 204,549 |
2016-02-17 | $43.86 | $45.16 | $43.42 | $44.99 | $39.29 | 138,959 |
2016-02-16 | $44.01 | $44.01 | $42.52 | $43.25 | $37.77 | 120,798 |
2016-02-12 | $42.48 | $43.50 | $41.93 | $43.12 | $37.65 | 147,229 |
2016-02-11 | $41.42 | $42.05 | $40.48 | $41.85 | $36.55 | 286,326 |
2016-02-10 | $42.55 | $43.58 | $41.72 | $42.35 | $36.98 | 332,397 |
2016-02-09 | $43.06 | $43.66 | $41.73 | $42.60 | $37.20 | 189,102 |
2016-02-08 | $43.62 | $44.12 | $42.52 | $43.94 | $38.37 | 143,885 |
2016-02-05 | $46.11 | $46.14 | $44.36 | $44.67 | $39.01 | 179,826 |
2016-02-04 | $47.82 | $48.79 | $46.54 | $46.76 | $40.83 | 211,189 |
2016-02-03 | $47.01 | $47.64 | $44.74 | $47.64 | $41.60 | 282,362 |
2016-02-02 | $46.73 | $47.18 | $45.92 | $46.20 | $40.34 | 177,866 |
2016-02-01 | $48.18 | $48.38 | $47.21 | $48.00 | $41.92 | 179,978 |
2016-01-29 | $47.39 | $49.09 | $47.32 | $49.09 | $42.87 | 215,863 |
2016-01-28 | $47.64 | $48.12 | $46.20 | $47.13 | $41.16 | 344,074 |
2016-01-27 | $45.10 | $46.90 | $44.71 | $45.70 | $39.91 | 391,934 |
2016-01-26 | $44.37 | $45.58 | $43.53 | $45.57 | $39.79 | 141,028 |
2016-01-25 | $45.59 | $46.68 | $43.40 | $43.45 | $37.94 | 260,686 |
2016-01-22 | $46.23 | $47.24 | $45.65 | $46.52 | $40.62 | 464,533 |
2016-01-21 | $42.39 | $44.89 | $42.08 | $44.47 | $38.83 | 251,737 |
2016-01-20 | $42.30 | $43.13 | $40.25 | $42.52 | $37.13 | 442,102 |
2016-01-19 | $45.13 | $45.46 | $42.41 | $43.20 | $37.72 | 200,888 |
2016-01-15 | $44.52 | $45.35 | $43.67 | $44.81 | $39.13 | 205,420 |
2016-01-14 | $45.36 | $46.89 | $44.39 | $46.52 | $40.62 | 297,203 |
2016-01-13 | $47.23 | $47.67 | $44.32 | $44.90 | $39.21 | 213,820 |
2016-01-12 | $47.89 | $48.04 | $45.33 | $46.64 | $40.73 | 775,990 |
2016-01-11 | $48.68 | $48.77 | $46.32 | $47.00 | $41.04 | 191,822 |
2016-01-08 | $49.28 | $49.50 | $48.06 | $48.47 | $42.33 | 145,218 |
2016-01-07 | $48.90 | $50.41 | $48.61 | $48.82 | $42.63 | 123,808 |
2016-01-06 | $51.40 | $51.46 | $49.64 | $49.98 | $43.65 | 136,226 |
2016-01-05 | $52.83 | $53.10 | $52.06 | $53.02 | $46.30 | 90,549 |
2016-01-04 | $52.93 | $53.61 | $51.92 | $52.88 | $46.18 | 186,501 |
2015-12-31 | $52.29 | $53.15 | $52.10 | $52.95 | $46.24 | 295,666 |
2015-12-30 | $52.52 | $53.54 | $52.38 | $52.41 | $45.77 | 116,947 |
2015-12-29 | $53.61 | $54.01 | $52.82 | $53.35 | $46.59 | 205,107 |
2015-12-28 | $53.68 | $53.68 | $52.52 | $52.80 | $46.11 | 147,688 |
2015-12-24 | $54.85 | $54.88 | $53.90 | $54.51 | $47.60 | 66,136 |
2015-12-23 | $52.90 | $55.06 | $52.85 | $55.06 | $47.86 | 408,102 |
2015-12-22 | $51.44 | $52.35 | $51.28 | $51.91 | $45.12 | 441,013 |
2015-12-21 | $51.70 | $51.87 | $50.66 | $51.28 | $44.57 | 656,352 |
2015-12-18 | $52.83 | $53.13 | $51.67 | $51.70 | $44.94 | 323,334 |
2015-12-17 | $54.30 | $54.51 | $52.37 | $52.76 | $45.86 | 246,399 |
2015-12-16 | $54.86 | $55.34 | $53.80 | $54.14 | $47.06 | 266,162 |
2015-12-15 | $54.78 | $55.36 | $54.41 | $54.97 | $47.78 | 230,318 |
2015-12-14 | $54.16 | $54.70 | $53.09 | $54.05 | $46.98 | 272,375 |
2015-12-11 | $56.24 | $56.31 | $54.42 | $54.54 | $47.41 | 358,921 |
2015-12-10 | $56.25 | $57.71 | $55.83 | $57.20 | $49.72 | 262,693 |
2015-12-09 | $56.66 | $58.08 | $55.69 | $56.41 | $49.03 | 464,056 |
2015-12-08 | $55.38 | $57.00 | $54.91 | $56.42 | $49.04 | 518,062 |
2015-12-07 | $57.98 | $57.98 | $55.95 | $56.52 | $49.13 | 976,022 |
2015-12-04 | $59.45 | $59.93 | $58.35 | $59.43 | $51.66 | 426,882 |
2015-12-03 | $61.39 | $61.69 | $59.62 | $59.85 | $52.02 | 176,202 |
2015-12-02 | $62.77 | $63.13 | $60.71 | $61.01 | $53.03 | 159,404 |
2015-12-01 | $62.86 | $63.33 | $62.64 | $63.30 | $55.02 | 76,699 |
2015-11-30 | $62.86 | $63.63 | $62.51 | $62.61 | $54.42 | 862,638 |
2015-11-27 | $63.01 | $63.21 | $62.50 | $62.62 | $54.43 | 28,883 |
2015-11-25 | $63.76 | $64.28 | $63.34 | $63.62 | $55.30 | 106,877 |
2015-11-24 | $62.80 | $64.41 | $62.80 | $64.13 | $55.74 | 71,648 |
2015-11-23 | $61.95 | $62.90 | $61.51 | $62.44 | $54.28 | 74,204 |
2015-11-20 | $62.83 | $63.10 | $61.95 | $62.01 | $53.90 | 102,016 |
2015-11-19 | $63.40 | $63.64 | $61.99 | $62.75 | $54.55 | 58,181 |
2015-11-18 | $63.37 | $64.05 | $62.39 | $63.85 | $55.50 | 113,249 |
2015-11-17 | $63.31 | $63.67 | $62.46 | $62.86 | $54.64 | 70,834 |
2015-11-16 | $61.61 | $63.67 | $61.33 | $63.67 | $55.34 | 89,454 |
2015-11-13 | $61.08 | $62.06 | $60.33 | $61.56 | $53.51 | 65,751 |
2015-11-12 | $61.69 | $62.23 | $61.07 | $61.31 | $53.29 | 125,012 |
2015-11-11 | $64.84 | $64.96 | $62.66 | $62.73 | $54.53 | 126,273 |
2015-11-10 | $64.54 | $65.74 | $64.21 | $64.87 | $56.39 | 249,085 |
2015-11-09 | $64.79 | $66.07 | $64.31 | $64.75 | $56.28 | 93,956 |
2015-11-06 | $64.80 | $65.66 | $64.26 | $64.76 | $56.29 | 96,706 |
2015-11-05 | $65.10 | $66.61 | $64.55 | $65.40 | $56.85 | 145,710 |
2015-11-04 | $65.52 | $66.09 | $64.40 | $65.21 | $56.68 | 107,418 |
2015-11-03 | $63.88 | $66.00 | $63.88 | $65.34 | $56.80 | 156,463 |
2015-11-02 | $62.07 | $63.77 | $61.95 | $63.53 | $55.22 | 100,814 |
2015-10-30 | $62.23 | $63.10 | $61.18 | $62.39 | $54.23 | 443,196 |
2015-10-29 | $60.74 | $62.57 | $60.74 | $61.91 | $53.81 | 378,182 |
2015-10-28 | $59.66 | $61.65 | $59.21 | $61.05 | $53.07 | 100,648 |
2015-10-27 | $60.01 | $60.48 | $58.83 | $59.51 | $51.73 | 143,385 |
2015-10-26 | $62.05 | $62.05 | $60.61 | $60.61 | $52.68 | 78,247 |
2015-10-23 | $61.84 | $62.64 | $61.13 | $62.05 | $53.94 | 60,825 |
2015-10-22 | $61.72 | $62.27 | $61.23 | $62.05 | $53.94 | 68,307 |
2015-10-21 | $62.32 | $62.32 | $61.12 | $61.20 | $53.20 | 143,188 |
2015-10-20 | $62.36 | $63.23 | $61.99 | $62.62 | $54.43 | 70,790 |
2015-10-19 | $63.95 | $63.95 | $62.12 | $62.44 | $54.28 | 205,977 |
2015-10-16 | $64.60 | $64.71 | $63.63 | $64.45 | $56.02 | 69,476 |
2015-10-15 | $62.63 | $64.20 | $62.31 | $64.20 | $55.81 | 128,932 |
2015-10-14 | $62.24 | $63.10 | $62.13 | $62.78 | $54.57 | 74,270 |
2015-10-13 | $62.68 | $63.65 | $62.27 | $62.29 | $54.15 | 102,242 |
2015-10-12 | $64.62 | $64.62 | $62.55 | $63.29 | $55.01 | 88,578 |
2015-10-09 | $65.39 | $65.40 | $63.68 | $64.47 | $56.04 | 70,467 |
2015-10-08 | $63.11 | $65.40 | $62.87 | $65.12 | $56.61 | 121,638 |
2015-10-07 | $64.02 | $64.46 | $61.59 | $63.38 | $55.09 | 276,060 |
2015-10-06 | $61.29 | $63.15 | $61.09 | $62.79 | $54.58 | 105,317 |
2015-10-05 | $59.63 | $61.45 | $59.56 | $61.21 | $53.21 | 715,463 |
2015-10-02 | $55.60 | $58.89 | $55.36 | $58.86 | $51.16 | 164,113 |
2015-10-01 | $56.03 | $57.02 | $55.47 | $56.16 | $48.82 | 263,063 |
2015-09-30 | $54.56 | $55.75 | $54.45 | $55.45 | $48.20 | 251,164 |
2015-09-29 | $54.04 | $54.82 | $53.67 | $54.10 | $47.03 | 290,660 |
2015-09-28 | $55.75 | $55.88 | $53.69 | $53.74 | $46.71 | 203,197 |
2015-09-25 | $57.18 | $57.18 | $55.95 | $56.39 | $49.02 | 266,212 |
2015-09-24 | $56.16 | $57.32 | $55.69 | $56.96 | $49.26 | 241,968 |
2015-09-23 | $57.80 | $58.26 | $56.52 | $56.57 | $48.92 | 266,718 |
2015-09-22 | $57.42 | $58.53 | $57.05 | $57.67 | $49.88 | 207,826 |
2015-09-21 | $58.80 | $58.99 | $58.05 | $58.33 | $50.45 | 223,746 |
2015-09-18 | $58.74 | $59.23 | $57.73 | $58.15 | $50.29 | 248,608 |
2015-09-17 | $59.73 | $61.20 | $59.49 | $59.89 | $51.80 | 280,613 |
2015-09-16 | $58.39 | $60.01 | $58.39 | $59.94 | $51.84 | 246,185 |
2015-09-15 | $57.48 | $58.19 | $57.48 | $58.05 | $50.20 | 222,910 |
2015-09-14 | $57.80 | $57.80 | $57.00 | $57.29 | $49.55 | 156,899 |
2015-09-11 | $58.27 | $58.40 | $57.17 | $58.21 | $50.34 | 159,867 |
2015-09-10 | $58.72 | $59.43 | $58.04 | $58.96 | $50.99 | 544,112 |
2015-09-09 | $59.86 | $60.88 | $58.46 | $58.48 | $50.58 | 250,635 |
2015-09-08 | $59.03 | $59.72 | $58.08 | $59.62 | $51.56 | 317,315 |
BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO) News Headlines
Recent BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO) News
Similar Companies to BTC iShares U.S. Oil & Gas Exploration & Production ETF (IEO) 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 | -- | -- | -- |