JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME) Exchange: NYSE ARCA
Data as of May 2, 2025
$98.12 ($-0.08) -0.09%
JPMorgan Diversified Return U.S. Mid Cap Equity ETF - Daily Information
Click for more stock information on JPMorgan Diversified Return U.S. Mid Cap Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $98.28 |
Previous Close | $98.12 |
High | $99.00 |
Low | $98.00 |
Adjusted Open | $98.28 |
Previous Adjusted Close | $98.12 |
Adjusted High | $99.00 |
Adjusted Low | $98.00 |
About JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the JP Morgan Diversified Factor US Mid Cap Equity Index (the Underlying Index). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. The Underlying Index is comprised of U.S. equity securities selected to represent a diversified set of factor characteristics, as described below. The Fund’s adviser is a sponsor of the Underlying Index and developed the proprietary factors on which the Underlying Index is based. FTSE International Limited, the Benchmark Administrator, administers, calculates and governs the Underlying Index. Holdings in the Underlying Index are selected primarily from the constituents of the Russell Midcap Index, a broader Russell index, which is comprised of mid-cap equity securities in the United States. Through diversification, the Underlying Index is designed to more evenly distribute risk across sectors and individual securities. In the Underlying Index, weightings to sectors are adjusted based on their historical volatility to attempt to balance risk across sectors in the overall portfolio. The Underlying Index is diversified across the following sectors: basic materials, consumer services, consumer goods, financials, health care, industrials, oil & gas, technology, telecommunications and utilities. The rules based proprietary multi-factor selection process utilizes the following characteristics: value, momentum, and quality. The Underlying Index is designed so that each of the individual characteristics is given equal input in security selection. Over time, the factors will have varying degrees of influence on the performance of the Underlying Index. The Fund’s securities are mid-cap equity securities of U.S. companies, including common stock, preferred stock and real estate investment trusts. As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $1.54 billion to $80.64 billion. UNDERLYING INDEX CHARACTERISTICS Value — Targets equity securities with attractive prices relative to their sector peers based on fundamental characteristics of book yield, earnings yield, dividend yield and cash flow yield. Momentum — A tendency that stocks that are rising in price tend to continue to rise, while those that are falling tend to continue to fall. Targets equity securities which have higher risk-adjusted returns relative to those of their sector peers over a twelve month period. The twelve month returns are divided by the twelve month volatility of the returns to get the risk-adjusted returns. Quality — Targets equity securities with higher quality characteristics relative to their sector peers as measured by profitability, earnings quality and solvency/financial risk. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike many investment companies, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures contracts to seek performance that corresponds to the Underlying Index. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.
Invest in JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
Historical Stock Data for JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $98.28 | $99.00 | $98.00 | $98.12 | $98.12 | 18,413 |
2025-04-30 | $97.37 | $98.20 | $96.58 | $98.20 | $98.20 | 10,494 |
2025-04-29 | $97.69 | $98.55 | $97.16 | $98.36 | $98.36 | 9,107 |
2025-04-28 | $97.62 | $98.11 | $97.09 | $98.05 | $98.05 | 8,162 |
2025-04-25 | $97.38 | $97.46 | $97.16 | $97.45 | $97.45 | 7,298 |
2025-04-24 | $96.37 | $97.92 | $96.04 | $97.68 | $97.68 | 14,724 |
2025-04-23 | $97.22 | $98.00 | $95.83 | $96.28 | $96.28 | 10,220 |
2025-04-22 | $94.09 | $95.58 | $94.09 | $95.38 | $95.38 | 6,554 |
2025-04-21 | $94.43 | $94.43 | $92.37 | $93.13 | $93.13 | 15,414 |
2025-04-17 | $94.69 | $95.83 | $94.69 | $95.14 | $95.14 | 16,350 |
2025-04-16 | $94.84 | $95.39 | $93.70 | $94.18 | $94.18 | 19,221 |
2025-04-15 | $95.21 | $95.79 | $94.88 | $95.09 | $95.09 | 7,866 |
2025-04-14 | $95.50 | $95.63 | $94.40 | $95.30 | $95.30 | 12,424 |
2025-04-11 | $92.55 | $94.45 | $91.70 | $94.26 | $94.26 | 155,502 |
2025-04-10 | $93.84 | $93.84 | $90.54 | $92.81 | $92.81 | 603,352 |
2025-04-09 | $88.40 | $95.81 | $87.85 | $95.81 | $95.81 | 17,231 |
2025-04-08 | $93.59 | $93.77 | $88.18 | $89.28 | $89.28 | 33,736 |
2025-04-07 | $89.60 | $92.25 | $89.55 | $90.99 | $90.99 | 33,246 |
2025-04-04 | $94.76 | $94.76 | $91.73 | $92.10 | $92.10 | 22,411 |
2025-04-03 | $98.97 | $99.00 | $97.09 | $97.09 | $97.09 | 11,926 |
2025-04-02 | $100.20 | $102.18 | $100.20 | $102.03 | $102.03 | 16,378 |
2025-04-01 | $100.36 | $101.20 | $99.61 | $100.83 | $100.83 | 8,417 |
2025-03-31 | $99.19 | $100.72 | $98.84 | $100.57 | $100.57 | 10,663 |
2025-03-28 | $100.95 | $100.95 | $99.53 | $99.83 | $99.83 | 10,519 |
2025-03-27 | $101.37 | $101.54 | $100.77 | $100.99 | $100.99 | 14,385 |
2025-03-26 | $101.69 | $102.13 | $101.21 | $101.45 | $101.45 | 7,981 |
2025-03-25 | $102.01 | $102.01 | $101.35 | $101.53 | $101.53 | 9,752 |
2025-03-24 | $101.31 | $102.30 | $101.31 | $102.18 | $101.81 | 6,753 |
2025-03-21 | $100.29 | $100.53 | $99.85 | $100.32 | $100.32 | 7,695 |
2025-03-20 | $101.00 | $101.66 | $100.71 | $101.11 | $101.11 | 34,912 |
2025-03-19 | $100.72 | $101.79 | $100.67 | $101.39 | $101.39 | 9,528 |
2025-03-18 | $100.97 | $100.97 | $100.43 | $100.62 | $100.62 | 8,651 |
2025-03-17 | $99.76 | $101.51 | $99.76 | $101.16 | $101.16 | 13,102 |
2025-03-14 | $98.48 | $99.79 | $98.29 | $99.79 | $99.79 | 9,711 |
2025-03-13 | $99.16 | $99.16 | $97.59 | $97.76 | $97.76 | 8,735 |
2025-03-12 | $100.09 | $100.09 | $98.61 | $99.03 | $99.03 | 6,741 |
2025-03-11 | $100.52 | $100.52 | $98.79 | $99.49 | $99.49 | 17,359 |
2025-03-10 | $101.09 | $101.52 | $99.85 | $100.46 | $100.46 | 18,469 |
2025-03-07 | $100.82 | $101.98 | $100.19 | $101.74 | $101.74 | 18,499 |
2025-03-06 | $101.05 | $101.63 | $100.36 | $100.80 | $100.80 | 10,440 |
2025-03-05 | $101.19 | $102.10 | $100.88 | $101.99 | $101.99 | 7,709 |
2025-03-04 | $102.24 | $102.50 | $100.92 | $101.18 | $101.18 | 19,864 |
2025-03-03 | $104.49 | $104.50 | $102.34 | $102.76 | $102.76 | 9,733 |
2025-02-28 | $103.11 | $104.12 | $103.00 | $104.12 | $104.12 | 21,224 |
2025-02-27 | $104.03 | $104.09 | $103.09 | $103.09 | $103.09 | 12,053 |
2025-02-26 | $104.41 | $104.81 | $103.64 | $103.85 | $103.85 | 8,883 |
2025-02-25 | $103.97 | $104.34 | $103.45 | $104.13 | $104.13 | 12,278 |
2025-02-24 | $104.06 | $104.27 | $103.83 | $103.87 | $103.87 | 8,455 |
2025-02-21 | $105.34 | $105.34 | $103.48 | $103.75 | $103.75 | 115,998 |
2025-02-20 | $105.51 | $105.51 | $104.66 | $105.19 | $105.19 | 6,104 |
2025-02-19 | $105.24 | $105.71 | $105.04 | $105.68 | $105.68 | 4,440 |
2025-02-18 | $105.31 | $105.58 | $104.90 | $105.58 | $105.58 | 8,925 |
2025-02-14 | $105.38 | $105.67 | $105.05 | $105.05 | $105.05 | 5,406 |
2025-02-13 | $104.45 | $105.17 | $104.34 | $105.11 | $105.11 | 5,825 |
2025-02-12 | $103.53 | $104.07 | $103.53 | $103.92 | $103.92 | 6,826 |
2025-02-11 | $104.43 | $104.71 | $104.43 | $104.70 | $104.70 | 10,700 |
2025-02-10 | $105.30 | $105.30 | $104.51 | $104.89 | $104.89 | 8,813 |
2025-02-07 | $105.49 | $105.60 | $104.66 | $104.77 | $104.77 | 9,615 |
2025-02-06 | $106.13 | $106.26 | $104.85 | $105.32 | $105.32 | 11,067 |
2025-02-05 | $105.39 | $105.79 | $105.23 | $105.68 | $105.68 | 12,195 |
2025-02-04 | $104.73 | $105.38 | $104.73 | $105.12 | $105.12 | 12,327 |
2025-02-03 | $104.11 | $105.37 | $103.60 | $104.92 | $104.92 | 7,810 |
2025-01-31 | $106.54 | $106.68 | $105.53 | $105.62 | $105.62 | 11,612 |
2025-01-30 | $105.85 | $106.99 | $105.85 | $106.67 | $106.67 | 8,900 |
2025-01-29 | $106.03 | $106.23 | $105.32 | $105.50 | $105.50 | 11,658 |
2025-01-28 | $106.45 | $106.45 | $105.64 | $105.95 | $105.95 | 7,142 |
2025-01-27 | $105.71 | $106.72 | $105.71 | $106.31 | $106.31 | 5,413 |
2025-01-24 | $107.03 | $107.03 | $106.72 | $106.81 | $106.81 | 9,504 |
2025-01-23 | $106.76 | $107.10 | $106.43 | $106.88 | $106.88 | 9,862 |
2025-01-22 | $107.68 | $107.68 | $106.72 | $106.72 | $106.72 | 7,570 |
2025-01-21 | $106.83 | $107.44 | $106.83 | $107.35 | $107.35 | 19,092 |
2025-01-17 | $106.21 | $106.44 | $105.92 | $105.92 | $105.92 | 8,401 |
2025-01-16 | $104.84 | $105.71 | $104.80 | $105.71 | $105.71 | 34,631 |
2025-01-15 | $105.47 | $105.47 | $104.52 | $104.78 | $104.78 | 17,999 |
2025-01-14 | $103.25 | $104.00 | $103.01 | $103.75 | $103.75 | 8,061 |
2025-01-13 | $101.46 | $102.71 | $101.46 | $102.69 | $102.69 | 21,162 |
2025-01-10 | $102.63 | $102.63 | $101.37 | $101.67 | $101.67 | 129,991 |
2025-01-08 | $102.74 | $103.04 | $101.97 | $103.04 | $103.04 | 8,870 |
2025-01-07 | $103.42 | $103.55 | $102.57 | $102.94 | $102.94 | 23,260 |
2025-01-06 | $103.82 | $104.04 | $103.22 | $103.22 | $103.22 | 30,170 |
2025-01-03 | $102.70 | $103.51 | $102.60 | $103.31 | $103.31 | 16,120 |
2025-01-02 | $103.42 | $103.42 | $102.01 | $102.35 | $102.35 | 14,509 |
2024-12-31 | $102.68 | $103.00 | $102.19 | $102.47 | $102.47 | 8,714 |
2024-12-30 | $102.53 | $102.63 | $101.41 | $102.30 | $102.30 | 12,562 |
2024-12-27 | $103.35 | $103.37 | $102.51 | $102.93 | $102.93 | 10,722 |
2024-12-26 | $103.24 | $103.77 | $103.24 | $103.71 | $103.71 | 8,485 |
2024-12-24 | $102.97 | $103.52 | $102.63 | $103.50 | $103.50 | 6,386 |
2024-12-23 | $103.10 | $103.46 | $102.76 | $103.46 | $102.81 | 5,323 |
2024-12-20 | $101.76 | $103.96 | $101.75 | $103.32 | $102.67 | 7,039 |
2024-12-19 | $102.99 | $103.31 | $102.08 | $102.08 | $101.44 | 10,491 |
2024-12-18 | $105.84 | $105.84 | $102.27 | $102.27 | $101.62 | 14,074 |
2024-12-17 | $106.22 | $106.22 | $105.40 | $105.60 | $104.93 | 20,150 |
2024-12-16 | $106.97 | $107.29 | $106.56 | $106.58 | $105.90 | 21,661 |
2024-12-13 | $107.54 | $107.54 | $106.66 | $106.89 | $106.21 | 6,019 |
2024-12-12 | $107.56 | $107.77 | $107.21 | $107.21 | $106.53 | 6,211 |
2024-12-11 | $107.94 | $107.94 | $107.42 | $107.56 | $106.88 | 7,728 |
2024-12-10 | $108.24 | $108.24 | $107.28 | $107.28 | $106.60 | 8,925 |
2024-12-09 | $109.37 | $109.37 | $108.36 | $108.36 | $107.68 | 23,728 |
2024-12-06 | $109.95 | $109.95 | $108.97 | $109.11 | $109.11 | 18,414 |
2024-12-05 | $109.94 | $109.94 | $109.43 | $109.43 | $109.43 | 11,581 |
2024-12-04 | $110.16 | $110.16 | $109.65 | $109.92 | $109.92 | 6,116 |
2024-12-03 | $110.69 | $110.69 | $110.10 | $110.17 | $110.17 | 6,979 |
2024-12-02 | $111.00 | $111.00 | $110.14 | $110.39 | $110.39 | 7,484 |
2024-11-29 | $111.03 | $111.16 | $110.92 | $110.92 | $110.92 | 1,657 |
2024-11-27 | $111.12 | $111.55 | $110.65 | $110.65 | $110.65 | 6,631 |
2024-11-26 | $110.79 | $111.07 | $110.30 | $110.85 | $110.85 | 15,498 |
2024-11-25 | $110.71 | $111.43 | $110.71 | $110.87 | $110.87 | 11,207 |
2024-11-22 | $109.08 | $109.96 | $109.08 | $109.93 | $109.93 | 5,330 |
2024-11-21 | $107.86 | $108.95 | $107.33 | $108.81 | $108.81 | 9,240 |
2024-11-20 | $106.85 | $107.35 | $106.67 | $107.27 | $107.27 | 11,745 |
2024-11-19 | $106.03 | $106.83 | $105.90 | $106.67 | $106.67 | 7,278 |
2024-11-18 | $106.32 | $106.96 | $106.32 | $106.69 | $106.69 | 19,006 |
2024-11-15 | $106.71 | $106.89 | $106.05 | $106.26 | $106.26 | 7,617 |
2024-11-14 | $108.01 | $108.01 | $106.75 | $106.75 | $106.75 | 13,292 |
2024-11-13 | $108.29 | $108.43 | $107.68 | $107.75 | $107.75 | 7,343 |
2024-11-12 | $108.81 | $108.81 | $107.80 | $108.02 | $108.02 | 12,173 |
2024-11-11 | $108.82 | $109.22 | $108.81 | $108.83 | $108.83 | 15,954 |
2024-11-08 | $107.75 | $108.53 | $107.75 | $108.34 | $108.34 | 9,239 |
2024-11-07 | $107.53 | $107.89 | $107.30 | $107.52 | $107.52 | 22,261 |
2024-11-06 | $107.07 | $107.24 | $106.47 | $107.14 | $107.14 | 8,287 |
2024-11-05 | $103.31 | $104.71 | $103.31 | $104.71 | $104.71 | 8,264 |
2024-11-04 | $103.42 | $104.05 | $103.42 | $103.48 | $103.48 | 10,088 |
2024-11-01 | $103.84 | $103.88 | $103.12 | $103.15 | $103.15 | 8,820 |
2024-10-31 | $103.98 | $103.98 | $103.35 | $103.35 | $103.35 | 6,311 |
2024-10-30 | $104.19 | $105.19 | $104.19 | $104.40 | $104.40 | 7,954 |
2024-10-29 | $104.17 | $104.48 | $104.17 | $104.29 | $104.29 | 7,440 |
2024-10-28 | $104.29 | $104.79 | $104.29 | $104.63 | $104.63 | 5,594 |
2024-10-25 | $105.22 | $105.22 | $103.96 | $103.96 | $103.96 | 6,687 |
2024-10-24 | $104.93 | $105.02 | $104.55 | $104.76 | $104.76 | 4,768 |
2024-10-23 | $104.50 | $105.14 | $104.00 | $104.56 | $104.56 | 15,056 |
2024-10-22 | $104.91 | $104.93 | $104.43 | $104.79 | $104.79 | 7,987 |
2024-10-21 | $106.31 | $106.31 | $105.19 | $105.24 | $105.24 | 12,375 |
2024-10-18 | $106.31 | $106.49 | $106.00 | $106.35 | $106.35 | 5,975 |
2024-10-17 | $106.44 | $106.67 | $106.10 | $106.17 | $106.17 | 6,702 |
2024-10-16 | $105.92 | $106.42 | $105.92 | $106.30 | $106.30 | 5,305 |
2024-10-15 | $105.65 | $106.12 | $105.48 | $105.48 | $105.48 | 8,519 |
2024-10-14 | $104.98 | $105.66 | $104.98 | $105.66 | $105.66 | 5,050 |
2024-10-11 | $104.60 | $105.00 | $104.41 | $104.93 | $104.93 | 6,720 |
2024-10-10 | $103.89 | $104.14 | $103.52 | $103.80 | $103.80 | 8,211 |
2024-10-09 | $103.77 | $104.45 | $103.77 | $104.20 | $104.20 | 7,383 |
2024-10-08 | $103.89 | $104.08 | $103.53 | $103.83 | $103.83 | 4,930 |
2024-10-07 | $104.44 | $104.44 | $103.60 | $103.89 | $103.89 | 7,072 |
2024-10-04 | $104.88 | $104.88 | $104.28 | $104.80 | $104.80 | 7,674 |
2024-10-03 | $104.30 | $104.30 | $103.71 | $104.10 | $104.10 | 7,549 |
2024-10-02 | $104.35 | $104.61 | $104.35 | $104.55 | $104.55 | 24,646 |
2024-10-01 | $104.10 | $104.94 | $104.10 | $104.65 | $104.65 | 24,701 |
2024-09-30 | $104.84 | $105.04 | $104.12 | $105.04 | $105.04 | 6,466 |
2024-09-27 | $104.77 | $105.32 | $104.54 | $104.79 | $104.79 | 6,751 |
2024-09-26 | $104.63 | $104.72 | $104.20 | $104.45 | $104.45 | 14,201 |
2024-09-25 | $104.80 | $104.80 | $103.67 | $103.76 | $103.76 | 15,441 |
2024-09-24 | $104.91 | $104.94 | $104.54 | $104.61 | $104.61 | 23,756 |
2024-09-23 | $104.50 | $104.99 | $104.48 | $104.99 | $104.56 | 6,980 |
2024-09-20 | $104.89 | $104.89 | $103.96 | $104.31 | $103.88 | 10,419 |
2024-09-19 | $104.95 | $104.95 | $104.26 | $104.70 | $104.26 | 8,857 |
2024-09-18 | $103.75 | $104.40 | $103.39 | $103.57 | $103.14 | 10,195 |
2024-09-17 | $103.95 | $104.19 | $103.42 | $103.60 | $103.17 | 8,302 |
2024-09-16 | $103.08 | $103.52 | $103.07 | $103.51 | $103.08 | 9,556 |
2024-09-13 | $101.92 | $102.74 | $101.92 | $102.74 | $102.32 | 6,909 |
2024-09-12 | $100.80 | $101.47 | $100.52 | $101.39 | $100.97 | 5,975 |
2024-09-11 | $99.59 | $100.72 | $98.82 | $100.72 | $100.30 | 6,592 |
2024-09-10 | $100.84 | $100.84 | $99.90 | $100.51 | $100.51 | 17,014 |
2024-09-09 | $100.45 | $101.12 | $100.45 | $100.71 | $100.71 | 8,691 |
2024-09-06 | $101.26 | $101.47 | $100.07 | $100.07 | $100.07 | 7,293 |
2024-09-05 | $101.84 | $101.84 | $100.85 | $101.13 | $101.13 | 14,594 |
2024-09-04 | $101.84 | $102.14 | $101.44 | $101.73 | $101.73 | 13,458 |
2024-09-03 | $102.81 | $102.81 | $101.77 | $101.77 | $101.77 | 15,440 |
2024-08-30 | $102.93 | $103.40 | $102.54 | $103.40 | $103.40 | 4,044 |
2024-08-29 | $102.75 | $103.22 | $102.20 | $102.77 | $102.77 | 7,667 |
2024-08-28 | $102.22 | $102.65 | $101.92 | $102.29 | $102.29 | 7,245 |
2024-08-27 | $102.41 | $102.64 | $102.38 | $102.52 | $102.52 | 4,410 |
2024-08-26 | $103.10 | $103.10 | $102.67 | $102.67 | $102.67 | 11,019 |
2024-08-23 | $101.74 | $102.73 | $101.74 | $102.72 | $102.72 | 4,371 |
2024-08-22 | $101.50 | $101.50 | $101.02 | $101.02 | $101.02 | 5,105 |
2024-08-21 | $100.95 | $101.44 | $100.86 | $101.41 | $101.41 | 7,548 |
2024-08-20 | $100.81 | $100.81 | $100.36 | $100.42 | $100.42 | 5,957 |
2024-08-19 | $100.40 | $100.95 | $100.40 | $100.95 | $100.95 | 7,774 |
2024-08-16 | $99.67 | $100.29 | $99.67 | $100.19 | $100.19 | 5,622 |
2024-08-15 | $99.88 | $100.17 | $99.80 | $99.94 | $99.94 | 4,150 |
2024-08-14 | $98.68 | $98.94 | $98.61 | $98.81 | $98.81 | 3,625 |
2024-08-13 | $97.98 | $98.60 | $97.97 | $98.50 | $98.50 | 9,823 |
2024-08-12 | $98.31 | $98.31 | $97.40 | $97.40 | $97.40 | 4,177 |
2024-08-09 | $98.01 | $98.12 | $97.24 | $98.12 | $98.12 | 4,659 |
2024-08-08 | $96.79 | $97.98 | $96.79 | $97.84 | $97.84 | 11,109 |
2024-08-07 | $97.88 | $98.05 | $96.12 | $96.12 | $96.12 | 10,075 |
2024-08-06 | $96.32 | $97.86 | $96.32 | $96.74 | $96.74 | 15,548 |
2024-08-05 | $95.31 | $96.76 | $94.89 | $95.81 | $95.81 | 41,555 |
2024-08-02 | $99.16 | $99.16 | $97.28 | $98.12 | $98.12 | 10,458 |
2024-08-01 | $101.45 | $101.45 | $99.52 | $99.95 | $99.95 | 230,761 |
2024-07-31 | $101.33 | $101.43 | $100.77 | $100.94 | $100.94 | 4,579 |
2024-07-30 | $100.27 | $100.71 | $100.23 | $100.65 | $100.65 | 12,421 |
2024-07-29 | $100.13 | $100.23 | $99.71 | $100.06 | $100.06 | 5,498 |
2024-07-26 | $99.10 | $99.92 | $99.10 | $99.82 | $99.82 | 7,451 |
2024-07-25 | $97.67 | $99.19 | $97.67 | $98.19 | $98.19 | 11,027 |
2024-07-24 | $98.46 | $98.87 | $97.55 | $97.55 | $97.55 | 116,787 |
2024-07-23 | $98.93 | $99.02 | $98.76 | $98.76 | $98.76 | 12,211 |
2024-07-22 | $98.45 | $99.14 | $98.20 | $99.13 | $99.13 | 8,127 |
2024-07-19 | $98.69 | $98.69 | $97.96 | $98.19 | $98.19 | 9,569 |
2024-07-18 | $99.43 | $100.12 | $98.81 | $98.87 | $98.87 | 14,639 |
2024-07-17 | $99.24 | $100.32 | $99.24 | $99.49 | $99.49 | 10,921 |
2024-07-16 | $98.15 | $99.76 | $98.15 | $99.76 | $99.76 | 18,745 |
2024-07-15 | $97.98 | $98.37 | $97.76 | $97.78 | $97.78 | 7,363 |
2024-07-12 | $97.37 | $97.92 | $97.37 | $97.72 | $97.72 | 3,374 |
2024-07-11 | $95.79 | $96.97 | $95.79 | $96.93 | $96.93 | 11,040 |
2024-07-10 | $94.60 | $95.15 | $94.54 | $95.15 | $95.15 | 6,531 |
2024-07-09 | $94.68 | $94.83 | $94.30 | $94.32 | $94.32 | 12,218 |
2024-07-08 | $94.86 | $94.89 | $94.45 | $94.61 | $94.61 | 11,444 |
2024-07-05 | $94.88 | $94.88 | $94.08 | $94.36 | $94.36 | 14,413 |
2024-07-03 | $94.96 | $95.32 | $94.67 | $94.84 | $94.84 | 5,656 |
2024-07-02 | $94.57 | $94.74 | $94.42 | $94.74 | $94.74 | 9,429 |
2024-07-01 | $95.68 | $95.68 | $94.47 | $94.56 | $94.56 | 7,760 |
2024-06-28 | $95.45 | $95.72 | $94.89 | $95.20 | $95.20 | 6,553 |
2024-06-27 | $94.99 | $95.06 | $94.66 | $95.05 | $95.05 | 12,085 |
2024-06-26 | $94.82 | $94.92 | $94.53 | $94.92 | $94.92 | 6,614 |
2024-06-25 | $96.26 | $96.26 | $94.95 | $95.24 | $95.24 | 8,940 |
2024-06-24 | $96.71 | $97.05 | $96.65 | $96.69 | $96.22 | 9,184 |
2024-06-21 | $96.01 | $96.12 | $95.72 | $96.12 | $95.65 | 4,124 |
2024-06-20 | $96.15 | $96.24 | $95.85 | $95.87 | $95.41 | 13,020 |
2024-06-18 | $95.83 | $96.24 | $95.71 | $96.03 | $95.57 | 9,652 |
2024-06-17 | $94.64 | $95.80 | $94.64 | $95.63 | $95.16 | 32,375 |
2024-06-14 | $95.15 | $95.22 | $94.59 | $95.03 | $94.57 | 6,098 |
2024-06-13 | $96.11 | $96.11 | $95.29 | $95.98 | $95.52 | 11,450 |
2024-06-12 | $96.87 | $96.95 | $96.03 | $96.35 | $95.88 | 10,263 |
2024-06-11 | $95.18 | $95.55 | $95.01 | $95.45 | $94.99 | 6,940 |
2024-06-10 | $94.97 | $95.86 | $94.97 | $95.71 | $95.25 | 8,940 |
2024-06-07 | $95.48 | $95.88 | $95.44 | $95.52 | $95.52 | 10,805 |
2024-06-06 | $95.99 | $96.14 | $95.71 | $95.88 | $95.88 | 5,434 |
2024-06-05 | $95.81 | $96.30 | $95.81 | $96.25 | $96.25 | 4,072 |
2024-06-04 | $96.23 | $96.23 | $95.52 | $95.68 | $95.68 | 4,890 |
2024-06-03 | $97.48 | $97.48 | $96.08 | $96.46 | $96.46 | 8,951 |
2024-05-31 | $96.33 | $97.21 | $96.01 | $97.21 | $97.21 | 4,307 |
2024-05-30 | $95.35 | $96.04 | $95.35 | $96.03 | $96.03 | 9,406 |
2024-05-29 | $95.20 | $95.29 | $94.99 | $95.14 | $95.14 | 5,491 |
2024-05-28 | $97.19 | $97.19 | $96.06 | $96.19 | $96.19 | 5,267 |
2024-05-24 | $96.59 | $97.02 | $96.59 | $96.90 | $96.90 | 7,678 |
2024-05-23 | $97.59 | $97.59 | $96.12 | $96.16 | $96.16 | 6,683 |
2024-05-22 | $97.88 | $98.03 | $97.17 | $97.47 | $97.47 | 31,912 |
2024-05-21 | $98.10 | $98.35 | $97.92 | $98.29 | $98.29 | 9,793 |
2024-05-20 | $98.54 | $98.67 | $98.29 | $98.39 | $98.39 | 11,356 |
2024-05-17 | $98.33 | $98.33 | $98.18 | $98.32 | $98.32 | 7,630 |
2024-05-16 | $98.94 | $98.94 | $98.33 | $98.33 | $98.33 | 6,706 |
2024-05-15 | $98.78 | $98.78 | $98.42 | $98.71 | $98.71 | 37,389 |
2024-05-14 | $97.84 | $98.01 | $97.58 | $97.91 | $97.91 | 7,398 |
2024-05-13 | $97.92 | $98.00 | $97.40 | $97.40 | $97.40 | 5,499 |
2024-05-10 | $97.68 | $97.68 | $97.30 | $97.53 | $97.53 | 4,264 |
2024-05-09 | $96.57 | $97.49 | $96.57 | $97.49 | $97.49 | 8,557 |
2024-05-08 | $96.07 | $96.41 | $96.07 | $96.39 | $96.39 | 6,078 |
2024-05-07 | $96.42 | $96.79 | $96.42 | $96.54 | $96.54 | 5,283 |
2024-05-06 | $95.89 | $96.13 | $95.89 | $96.13 | $96.13 | 12,231 |
2024-05-03 | $95.81 | $95.81 | $94.93 | $95.16 | $95.16 | 13,682 |
2024-05-02 | $94.52 | $94.72 | $94.08 | $94.65 | $94.65 | 8,207 |
2024-05-01 | $93.74 | $95.12 | $93.73 | $93.89 | $93.89 | 5,665 |
2024-04-30 | $94.99 | $95.03 | $94.18 | $94.18 | $94.18 | 5,988 |
2024-04-29 | $95.01 | $95.56 | $95.01 | $95.46 | $95.46 | 8,185 |
2024-04-26 | $94.75 | $95.08 | $94.75 | $94.78 | $94.78 | 5,098 |
2024-04-25 | $94.29 | $94.86 | $94.04 | $94.58 | $94.58 | 9,341 |
2024-04-24 | $94.77 | $95.13 | $94.57 | $95.13 | $95.13 | 9,093 |
2024-04-23 | $93.94 | $95.04 | $93.94 | $94.83 | $94.83 | 12,054 |
2024-04-22 | $93.60 | $94.37 | $93.42 | $93.92 | $93.92 | 17,603 |
2024-04-19 | $92.56 | $93.31 | $92.56 | $93.29 | $93.29 | 29,255 |
2024-04-18 | $93.14 | $93.25 | $92.45 | $92.68 | $92.68 | 6,386 |
2024-04-17 | $93.59 | $93.59 | $92.69 | $92.86 | $92.86 | 32,967 |
2024-04-16 | $93.64 | $93.64 | $92.69 | $93.14 | $93.14 | 6,379 |
2024-04-15 | $95.34 | $95.46 | $93.54 | $93.81 | $93.81 | 7,705 |
2024-04-12 | $95.33 | $95.59 | $94.40 | $94.60 | $94.60 | 32,426 |
2024-04-11 | $96.33 | $96.33 | $95.44 | $95.99 | $95.99 | 14,507 |
2024-04-10 | $96.18 | $96.51 | $95.80 | $96.19 | $96.19 | 8,777 |
2024-04-09 | $98.00 | $98.00 | $97.31 | $97.78 | $97.78 | 8,317 |
2024-04-08 | $97.51 | $97.88 | $97.51 | $97.63 | $97.63 | 4,382 |
2024-04-05 | $96.93 | $97.52 | $96.93 | $97.42 | $97.42 | 54,216 |
2024-04-04 | $98.41 | $98.41 | $96.83 | $96.87 | $96.87 | 7,952 |
2024-04-03 | $97.42 | $97.89 | $97.42 | $97.77 | $97.77 | 44,847 |
2024-04-02 | $97.63 | $97.63 | $97.22 | $97.54 | $97.54 | 7,131 |
2024-04-01 | $99.14 | $99.14 | $98.39 | $98.48 | $98.48 | 8,707 |
2024-03-28 | $98.85 | $99.16 | $98.85 | $99.14 | $99.14 | 5,938 |
2024-03-27 | $97.56 | $98.63 | $97.56 | $98.62 | $98.62 | 5,816 |
2024-03-26 | $97.70 | $97.70 | $97.18 | $97.18 | $97.18 | 6,674 |
2024-03-25 | $97.49 | $97.67 | $97.39 | $97.39 | $97.39 | 5,084 |
2024-03-22 | $98.21 | $98.21 | $97.44 | $97.54 | $97.54 | 13,255 |
2024-03-21 | $97.73 | $98.15 | $97.73 | $98.08 | $98.08 | 11,940 |
2024-03-20 | $96.37 | $97.29 | $96.37 | $97.17 | $97.17 | 7,221 |
2024-03-19 | $95.43 | $96.43 | $95.43 | $96.43 | $96.43 | 29,053 |
2024-03-18 | $96.18 | $96.20 | $95.86 | $95.89 | $95.64 | 21,741 |
2024-03-15 | $95.95 | $96.19 | $95.78 | $95.81 | $95.81 | 18,133 |
2024-03-14 | $96.69 | $96.79 | $95.25 | $95.72 | $95.72 | 8,415 |
2024-03-13 | $96.63 | $97.07 | $96.63 | $96.86 | $96.86 | 20,860 |
2024-03-12 | $96.50 | $96.60 | $96.12 | $96.60 | $96.60 | 8,734 |
2024-03-11 | $96.03 | $96.28 | $95.77 | $96.24 | $96.24 | 8,116 |
2024-03-08 | $96.86 | $96.86 | $96.12 | $96.27 | $96.27 | 8,982 |
2024-03-07 | $96.19 | $96.50 | $96.19 | $96.45 | $96.45 | 5,954 |
2024-03-06 | $95.70 | $95.99 | $95.38 | $95.56 | $95.56 | 15,440 |
2024-03-05 | $95.81 | $95.86 | $94.92 | $95.22 | $95.22 | 8,158 |
2024-03-04 | $95.23 | $95.76 | $95.23 | $95.57 | $95.57 | 20,197 |
2024-03-01 | $94.80 | $95.10 | $94.56 | $95.10 | $95.10 | 24,152 |
2024-02-29 | $94.63 | $94.73 | $94.23 | $94.68 | $94.68 | 6,964 |
2024-02-28 | $93.79 | $94.32 | $93.79 | $94.02 | $94.02 | 23,402 |
2024-02-27 | $93.91 | $94.07 | $93.83 | $94.07 | $94.07 | 8,835 |
2024-02-26 | $93.88 | $94.10 | $93.63 | $93.71 | $93.71 | 23,687 |
2024-02-23 | $93.79 | $94.11 | $93.79 | $93.98 | $93.98 | 11,257 |
2024-02-22 | $93.15 | $93.74 | $93.15 | $93.55 | $93.55 | 18,729 |
2024-02-21 | $92.19 | $92.73 | $92.19 | $92.73 | $92.73 | 31,928 |
2024-02-20 | $92.00 | $92.61 | $92.00 | $92.30 | $92.30 | 25,738 |
2024-02-16 | $92.47 | $93.16 | $92.47 | $92.63 | $92.63 | 9,532 |
2024-02-15 | $92.11 | $92.99 | $92.11 | $92.93 | $92.93 | 9,640 |
2024-02-14 | $91.41 | $91.72 | $91.06 | $91.54 | $91.54 | 9,837 |
2024-02-13 | $90.74 | $91.07 | $90.08 | $90.72 | $90.72 | 10,020 |
2024-02-12 | $91.75 | $92.62 | $91.75 | $92.45 | $92.45 | 17,201 |
2024-02-09 | $91.39 | $91.64 | $91.19 | $91.64 | $91.64 | 5,651 |
2024-02-08 | $91.13 | $91.37 | $90.78 | $91.33 | $91.33 | 7,916 |
2024-02-07 | $91.23 | $91.30 | $90.78 | $91.01 | $91.01 | 6,282 |
2024-02-06 | $90.46 | $91.12 | $90.46 | $91.04 | $91.04 | 8,292 |
2024-02-05 | $90.71 | $90.81 | $89.99 | $90.50 | $90.50 | 8,081 |
2024-02-02 | $91.13 | $91.81 | $90.71 | $91.48 | $91.48 | 31,418 |
2024-02-01 | $90.84 | $91.67 | $90.29 | $91.65 | $91.65 | 18,557 |
2024-01-31 | $91.80 | $91.97 | $90.58 | $90.58 | $90.58 | 8,461 |
2024-01-30 | $91.77 | $92.23 | $91.76 | $91.93 | $91.93 | 24,466 |
2024-01-29 | $91.43 | $91.96 | $91.10 | $91.90 | $91.90 | 11,663 |
2024-01-26 | $91.56 | $91.65 | $91.24 | $91.38 | $91.38 | 17,420 |
2024-01-25 | $91.03 | $91.27 | $90.53 | $91.27 | $91.27 | 15,133 |
2024-01-24 | $91.71 | $91.71 | $90.31 | $90.43 | $90.43 | 10,941 |
2024-01-23 | $91.77 | $91.77 | $90.79 | $90.96 | $90.96 | 28,139 |
2024-01-22 | $91.50 | $91.50 | $90.98 | $91.32 | $91.32 | 20,023 |
2024-01-19 | $90.11 | $90.61 | $89.75 | $90.52 | $90.52 | 11,323 |
2024-01-18 | $89.75 | $89.95 | $89.30 | $89.95 | $89.95 | 4,785 |
2024-01-17 | $89.54 | $90.26 | $89.35 | $89.62 | $89.62 | 9,549 |
2024-01-16 | $90.39 | $90.51 | $90.11 | $90.30 | $90.30 | 8,262 |
2024-01-12 | $90.89 | $91.11 | $90.71 | $90.98 | $90.98 | 5,434 |
2024-01-11 | $91.27 | $91.27 | $90.38 | $91.09 | $91.09 | 8,012 |
2024-01-10 | $91.60 | $91.60 | $91.00 | $91.37 | $91.37 | 8,276 |
2024-01-09 | $90.98 | $91.45 | $90.98 | $91.33 | $91.33 | 7,550 |
2024-01-08 | $90.66 | $91.77 | $90.66 | $91.69 | $91.69 | 7,754 |
2024-01-05 | $90.63 | $91.41 | $90.25 | $90.83 | $90.83 | 6,156 |
2024-01-04 | $91.07 | $91.07 | $90.46 | $90.48 | $90.48 | 7,889 |
2024-01-03 | $91.36 | $91.36 | $90.74 | $90.74 | $90.74 | 8,141 |
2024-01-02 | $91.54 | $92.46 | $91.54 | $92.07 | $92.07 | 6,665 |
2023-12-29 | $92.32 | $92.32 | $91.73 | $91.88 | $91.88 | 5,519 |
2023-12-28 | $92.41 | $92.48 | $92.24 | $92.33 | $92.33 | 12,218 |
2023-12-27 | $92.77 | $92.77 | $92.15 | $92.19 | $92.19 | 7,323 |
2023-12-26 | $91.82 | $92.49 | $91.82 | $92.28 | $92.28 | 5,767 |
2023-12-22 | $91.59 | $92.05 | $91.59 | $91.62 | $91.62 | 9,366 |
2023-12-21 | $90.99 | $91.25 | $90.67 | $91.25 | $91.25 | 14,280 |
2023-12-20 | $91.33 | $91.91 | $90.37 | $90.37 | $90.37 | 8,600 |
2023-12-19 | $91.37 | $91.66 | $91.29 | $91.66 | $91.66 | 9,626 |
2023-12-18 | $92.14 | $92.14 | $91.52 | $91.56 | $90.90 | 9,270 |
2023-12-15 | $92.28 | $92.28 | $91.20 | $91.48 | $90.82 | 16,664 |
2023-12-14 | $91.87 | $92.73 | $91.87 | $92.32 | $91.65 | 11,109 |
2023-12-13 | $88.87 | $90.86 | $88.72 | $90.86 | $90.21 | 6,002 |
2023-12-12 | $89.10 | $89.10 | $88.60 | $88.82 | $88.18 | 10,652 |
2023-12-11 | $88.28 | $88.92 | $88.28 | $88.88 | $88.24 | 11,515 |
2023-12-08 | $88.01 | $88.52 | $88.00 | $88.29 | $87.65 | 11,560 |
2023-12-07 | $88.13 | $88.13 | $87.72 | $88.03 | $87.40 | 6,731 |
2023-12-06 | $88.22 | $88.57 | $87.60 | $87.60 | $86.97 | 14,064 |
2023-12-05 | $88.43 | $88.43 | $87.65 | $87.68 | $87.05 | 10,217 |
2023-12-04 | $88.02 | $88.69 | $88.02 | $88.69 | $88.06 | 5,517 |
2023-12-01 | $86.80 | $88.35 | $86.80 | $88.35 | $87.71 | 7,061 |
2023-11-30 | $86.40 | $86.84 | $86.40 | $86.84 | $86.21 | 5,060 |
2023-11-29 | $86.54 | $86.58 | $86.16 | $86.16 | $85.54 | 8,307 |
2023-11-28 | $86.03 | $86.35 | $85.91 | $85.99 | $85.37 | 10,106 |
2023-11-27 | $86.33 | $86.39 | $85.84 | $86.25 | $85.63 | 10,110 |
2023-11-24 | $86.28 | $86.46 | $86.28 | $86.37 | $85.75 | 1,416 |
2023-11-22 | $85.82 | $86.23 | $85.77 | $86.08 | $85.46 | 9,754 |
2023-11-21 | $85.75 | $85.79 | $85.56 | $85.61 | $85.00 | 25,788 |
2023-11-20 | $85.54 | $85.98 | $85.54 | $85.78 | $85.16 | 20,251 |
2023-11-17 | $85.53 | $85.69 | $85.37 | $85.69 | $85.07 | 8,782 |
2023-11-16 | $85.58 | $85.80 | $84.92 | $84.99 | $84.38 | 10,219 |
2023-11-15 | $85.57 | $86.22 | $85.57 | $85.64 | $85.03 | 9,890 |
2023-11-14 | $84.36 | $85.62 | $84.36 | $85.31 | $84.69 | 10,419 |
2023-11-13 | $82.66 | $82.98 | $82.62 | $82.72 | $82.13 | 11,346 |
2023-11-10 | $82.59 | $82.96 | $82.12 | $82.89 | $82.29 | 11,683 |
2023-11-09 | $83.43 | $83.43 | $82.08 | $82.15 | $81.56 | 10,351 |
2023-11-08 | $83.44 | $83.44 | $82.71 | $82.93 | $82.33 | 47,941 |
2023-11-07 | $83.27 | $83.47 | $83.14 | $83.17 | $82.57 | 14,502 |
2023-11-06 | $84.12 | $84.12 | $83.35 | $83.53 | $82.93 | 16,654 |
2023-11-03 | $84.35 | $84.65 | $84.16 | $84.24 | $83.64 | 7,885 |
2023-11-02 | $81.63 | $82.87 | $81.63 | $82.86 | $82.27 | 11,573 |
2023-11-01 | $80.31 | $81.13 | $80.31 | $81.03 | $80.45 | 17,471 |
2023-10-31 | $79.92 | $80.71 | $79.92 | $80.44 | $79.86 | 15,238 |
2023-10-30 | $79.75 | $80.17 | $79.24 | $79.82 | $79.25 | 16,759 |
2023-10-27 | $80.72 | $80.72 | $79.21 | $79.30 | $79.30 | 16,757 |
2023-10-26 | $80.38 | $80.70 | $80.13 | $80.34 | $80.34 | 10,248 |
2023-10-25 | $80.55 | $80.57 | $79.84 | $79.93 | $79.93 | 17,143 |
2023-10-24 | $80.55 | $80.90 | $80.45 | $80.79 | $80.79 | 9,442 |
2023-10-23 | $80.81 | $80.96 | $80.18 | $80.18 | $80.18 | 8,313 |
2023-10-20 | $81.91 | $81.91 | $81.00 | $81.00 | $81.00 | 130,228 |
2023-10-19 | $83.03 | $83.28 | $81.82 | $81.95 | $81.95 | 9,816 |
2023-10-18 | $83.93 | $83.93 | $82.88 | $83.04 | $83.04 | 10,303 |
2023-10-17 | $83.30 | $84.60 | $83.30 | $84.25 | $84.25 | 11,731 |
2023-10-16 | $83.10 | $83.83 | $83.06 | $83.67 | $83.67 | 14,829 |
2023-10-13 | $83.63 | $83.63 | $82.41 | $82.71 | $82.71 | 7,200 |
2023-10-12 | $83.96 | $83.96 | $82.20 | $82.64 | $82.64 | 32,205 |
2023-10-11 | $84.08 | $84.20 | $83.37 | $84.04 | $84.04 | 17,643 |
2023-10-10 | $83.34 | $84.18 | $83.34 | $83.82 | $83.82 | 7,051 |
2023-10-09 | $81.99 | $83.21 | $81.99 | $83.18 | $83.18 | 12,817 |
2023-10-06 | $81.31 | $82.65 | $80.91 | $82.27 | $82.27 | 8,522 |
2023-10-05 | $81.63 | $81.94 | $81.34 | $81.64 | $81.64 | 31,649 |
2023-10-04 | $82.63 | $82.63 | $80.78 | $81.94 | $81.94 | 12,127 |
2023-10-03 | $81.97 | $82.02 | $81.08 | $81.57 | $81.57 | 14,119 |
2023-10-02 | $83.49 | $83.49 | $82.04 | $82.39 | $82.39 | 17,617 |
2023-09-29 | $84.40 | $84.40 | $83.48 | $83.65 | $83.65 | 6,736 |
2023-09-28 | $83.50 | $84.10 | $83.50 | $83.92 | $83.92 | 11,365 |
2023-09-27 | $83.59 | $83.68 | $82.93 | $83.26 | $83.26 | 9,209 |
2023-09-26 | $84.12 | $84.12 | $83.14 | $83.14 | $83.14 | 13,816 |
2023-09-25 | $84.31 | $84.54 | $84.10 | $84.41 | $84.41 | 10,497 |
2023-09-22 | $85.54 | $85.54 | $84.16 | $84.20 | $84.20 | 15,396 |
2023-09-21 | $85.40 | $85.40 | $84.18 | $84.18 | $84.18 | 13,852 |
2023-09-20 | $87.18 | $87.18 | $85.72 | $85.74 | $85.74 | 11,895 |
2023-09-19 | $87.20 | $87.20 | $85.80 | $86.12 | $86.12 | 12,951 |
2023-09-18 | $86.57 | $86.78 | $86.52 | $86.53 | $86.12 | 11,567 |
2023-09-15 | $86.96 | $86.96 | $86.54 | $86.58 | $86.17 | 10,547 |
2023-09-14 | $87.79 | $87.79 | $86.98 | $87.35 | $86.94 | 11,292 |
2023-09-13 | $86.74 | $86.74 | $85.96 | $86.30 | $85.89 | 8,694 |
2023-09-12 | $86.65 | $86.95 | $86.65 | $86.68 | $86.27 | 27,275 |
2023-09-11 | $87.28 | $87.28 | $86.68 | $86.68 | $86.27 | 8,600 |
2023-09-08 | $87.72 | $87.72 | $86.70 | $86.81 | $86.40 | 23,320 |
2023-09-07 | $86.80 | $86.85 | $86.40 | $86.69 | $86.28 | 13,046 |
2023-09-06 | $87.25 | $87.41 | $86.74 | $87.05 | $86.64 | 10,309 |
2023-09-05 | $88.73 | $88.73 | $87.35 | $87.35 | $86.93 | 10,890 |
2023-09-01 | $88.90 | $88.90 | $88.64 | $88.85 | $88.43 | 4,499 |
2023-08-31 | $88.66 | $88.85 | $88.41 | $88.41 | $87.99 | 7,672 |
2023-08-30 | $88.42 | $88.82 | $88.42 | $88.55 | $88.13 | 10,930 |
2023-08-29 | $87.36 | $88.46 | $87.36 | $88.45 | $88.03 | 12,158 |
2023-08-28 | $87.13 | $87.74 | $87.13 | $87.41 | $87.00 | 11,231 |
2023-08-25 | $86.71 | $87.06 | $86.17 | $86.73 | $86.32 | 7,001 |
2023-08-24 | $86.80 | $87.50 | $86.43 | $86.43 | $86.02 | 25,344 |
2023-08-23 | $86.68 | $87.07 | $86.46 | $86.88 | $86.47 | 29,486 |
2023-08-22 | $86.55 | $86.58 | $86.28 | $86.37 | $85.96 | 24,145 |
2023-08-21 | $86.69 | $86.89 | $86.20 | $86.73 | $86.32 | 28,320 |
2023-08-18 | $86.05 | $86.93 | $86.05 | $86.78 | $86.78 | 7,081 |
2023-08-17 | $87.49 | $87.74 | $86.56 | $86.58 | $86.58 | 11,102 |
2023-08-16 | $87.93 | $88.05 | $87.27 | $87.28 | $87.28 | 15,916 |
2023-08-15 | $88.55 | $88.55 | $87.89 | $87.97 | $87.97 | 11,731 |
2023-08-14 | $89.27 | $89.27 | $88.75 | $89.07 | $89.07 | 12,446 |
2023-08-11 | $88.76 | $89.40 | $88.76 | $89.16 | $89.16 | 10,396 |
2023-08-10 | $89.74 | $90.19 | $89.07 | $89.11 | $89.11 | 13,151 |
2023-08-09 | $90.23 | $90.23 | $89.36 | $89.48 | $89.48 | 21,413 |
2023-08-08 | $88.88 | $89.64 | $88.77 | $89.57 | $89.57 | 32,329 |
2023-08-07 | $89.70 | $90.06 | $89.70 | $90.02 | $90.02 | 5,333 |
2023-08-04 | $90.10 | $90.42 | $89.36 | $89.36 | $89.36 | 18,760 |
2023-08-03 | $89.90 | $89.95 | $89.47 | $89.87 | $89.87 | 13,684 |
2023-08-02 | $90.13 | $90.45 | $90.05 | $90.10 | $90.10 | 14,543 |
2023-08-01 | $90.51 | $90.94 | $90.35 | $90.74 | $90.74 | 14,353 |
2023-07-31 | $90.93 | $91.13 | $90.65 | $90.84 | $90.84 | 11,593 |
2023-07-28 | $90.80 | $90.88 | $90.22 | $90.58 | $90.58 | 6,473 |
2023-07-27 | $91.51 | $91.51 | $90.15 | $90.18 | $90.18 | 19,218 |
2023-07-26 | $91.07 | $91.23 | $90.93 | $91.13 | $91.13 | 11,581 |
2023-07-25 | $90.73 | $91.46 | $90.73 | $91.18 | $91.18 | 28,586 |
2023-07-24 | $90.83 | $91.12 | $90.65 | $90.91 | $90.91 | 93,705 |
2023-07-21 | $91.15 | $91.15 | $90.71 | $90.83 | $90.83 | 20,044 |
2023-07-20 | $90.93 | $90.99 | $90.49 | $90.81 | $90.81 | 10,930 |
2023-07-19 | $90.59 | $90.96 | $90.49 | $90.96 | $90.96 | 12,384 |
2023-07-18 | $89.73 | $90.61 | $89.73 | $90.37 | $90.37 | 9,468 |
2023-07-17 | $89.58 | $89.98 | $89.20 | $89.80 | $89.80 | 5,968 |
2023-07-14 | $90.47 | $90.47 | $89.39 | $89.51 | $89.51 | 9,058 |
2023-07-13 | $90.59 | $90.59 | $90.15 | $90.37 | $90.37 | 7,989 |
2023-07-12 | $90.02 | $90.42 | $89.97 | $90.10 | $90.10 | 8,697 |
2023-07-11 | $88.69 | $89.51 | $88.69 | $89.51 | $89.51 | 8,598 |
2023-07-10 | $88.58 | $88.61 | $88.21 | $88.45 | $88.45 | 119,382 |
2023-07-07 | $87.36 | $88.42 | $87.36 | $87.80 | $87.80 | 10,310 |
2023-07-06 | $87.40 | $87.41 | $86.66 | $87.40 | $87.40 | 18,457 |
2023-07-05 | $88.51 | $88.51 | $87.94 | $88.09 | $88.09 | 11,480 |
2023-07-03 | $88.20 | $88.69 | $88.14 | $88.57 | $88.57 | 4,569 |
2023-06-30 | $88.16 | $88.46 | $87.90 | $88.30 | $88.30 | 33,047 |
2023-06-29 | $86.77 | $87.66 | $86.77 | $87.66 | $87.66 | 9,334 |
2023-06-28 | $86.77 | $86.82 | $86.43 | $86.63 | $86.63 | 9,282 |
2023-06-27 | $85.81 | $86.96 | $85.77 | $86.87 | $86.87 | 8,315 |
2023-06-26 | $84.92 | $85.95 | $84.92 | $85.73 | $85.73 | 9,927 |
2023-06-23 | $84.58 | $85.47 | $84.58 | $85.01 | $85.01 | 12,522 |
2023-06-22 | $85.97 | $85.97 | $85.43 | $85.78 | $85.78 | 11,487 |
2023-06-21 | $85.81 | $86.44 | $85.57 | $86.14 | $86.14 | 26,693 |
2023-06-20 | $86.52 | $86.69 | $86.00 | $86.14 | $86.14 | 11,307 |
2023-06-16 | $88.43 | $88.43 | $87.15 | $87.20 | $86.82 | 15,845 |
2023-06-15 | $87.43 | $87.45 | $86.52 | $87.33 | $86.95 | 21,644 |
2023-06-14 | $87.00 | $87.33 | $86.14 | $86.52 | $86.14 | 14,105 |
2023-06-13 | $86.17 | $86.97 | $86.17 | $86.77 | $86.39 | 11,559 |
2023-06-12 | $85.57 | $85.97 | $85.41 | $85.91 | $85.54 | 8,511 |
2023-06-09 | $85.96 | $85.96 | $85.40 | $85.64 | $85.64 | 9,825 |
2023-06-08 | $86.19 | $86.19 | $85.54 | $85.92 | $85.92 | 8,733 |
2023-06-07 | $85.22 | $86.27 | $85.13 | $86.14 | $86.14 | 71,105 |
2023-06-06 | $84.25 | $85.09 | $84.25 | $85.07 | $85.07 | 23,163 |
2023-06-05 | $84.75 | $86.09 | $84.15 | $84.38 | $84.38 | 11,500 |
2023-06-02 | $83.72 | $84.78 | $83.53 | $84.71 | $84.71 | 10,651 |
2023-06-01 | $82.21 | $82.79 | $82.05 | $82.60 | $82.60 | 12,259 |
2023-05-31 | $82.51 | $82.63 | $81.84 | $82.21 | $82.21 | 11,035 |
2023-05-30 | $83.36 | $83.36 | $82.81 | $82.90 | $82.90 | 11,424 |
2023-05-26 | $82.58 | $83.23 | $82.58 | $83.21 | $83.21 | 18,562 |
2023-05-25 | $82.52 | $82.75 | $82.26 | $82.56 | $82.56 | 10,094 |
2023-05-24 | $83.07 | $83.07 | $82.45 | $82.62 | $82.62 | 13,805 |
2023-05-23 | $84.00 | $84.26 | $83.43 | $83.54 | $83.54 | 12,733 |
2023-05-22 | $84.34 | $84.50 | $83.95 | $84.31 | $84.31 | 12,006 |
2023-05-19 | $84.82 | $84.88 | $83.98 | $84.03 | $84.03 | 14,564 |
2023-05-18 | $83.80 | $84.51 | $83.58 | $84.51 | $84.51 | 21,948 |
2023-05-17 | $83.28 | $84.06 | $83.19 | $83.82 | $83.82 | 12,475 |
2023-05-16 | $84.09 | $84.09 | $82.82 | $82.82 | $82.82 | 13,677 |
2023-05-15 | $84.03 | $84.36 | $83.67 | $84.29 | $84.29 | 8,012 |
2023-05-12 | $84.07 | $84.07 | $83.27 | $83.89 | $83.89 | 11,990 |
2023-05-11 | $83.96 | $83.96 | $83.34 | $83.68 | $83.68 | 16,621 |
2023-05-10 | $84.81 | $84.81 | $83.69 | $84.17 | $84.17 | 14,924 |
2023-05-09 | $84.12 | $84.33 | $83.87 | $84.14 | $84.14 | 14,174 |
2023-05-08 | $84.76 | $84.76 | $84.21 | $84.42 | $84.42 | 11,023 |
2023-05-05 | $84.33 | $84.85 | $84.17 | $84.61 | $84.61 | 10,263 |
2023-05-04 | $84.01 | $84.01 | $83.10 | $83.46 | $83.46 | 10,026 |
2023-05-03 | $84.95 | $85.47 | $84.36 | $84.36 | $84.36 | 7,688 |
2023-05-02 | $85.90 | $85.90 | $83.85 | $84.76 | $84.76 | 15,436 |
2023-05-01 | $85.91 | $86.44 | $85.91 | $86.16 | $86.16 | 8,990 |
2023-04-28 | $85.02 | $85.97 | $85.02 | $85.92 | $85.92 | 5,321 |
2023-04-27 | $84.17 | $85.10 | $83.90 | $84.95 | $84.95 | 12,076 |
2023-04-26 | $84.47 | $84.60 | $83.58 | $83.83 | $83.83 | 28,929 |
2023-04-25 | $85.35 | $85.35 | $84.44 | $84.55 | $84.55 | 14,493 |
2023-04-24 | $85.53 | $85.91 | $85.52 | $85.87 | $85.87 | 7,667 |
2023-04-21 | $86.03 | $86.03 | $85.28 | $85.52 | $85.52 | 260,992 |
2023-04-20 | $85.70 | $86.04 | $85.45 | $85.76 | $85.76 | 18,676 |
2023-04-19 | $85.92 | $86.11 | $85.63 | $86.07 | $86.07 | 6,447 |
2023-04-18 | $86.46 | $86.57 | $85.89 | $86.22 | $86.22 | 13,222 |
2023-04-17 | $85.90 | $86.25 | $85.66 | $86.25 | $86.25 | 14,969 |
2023-04-14 | $86.35 | $86.35 | $85.49 | $85.83 | $85.83 | 13,264 |
2023-04-13 | $86.11 | $86.38 | $85.52 | $86.18 | $86.18 | 14,044 |
2023-04-12 | $86.65 | $86.65 | $85.70 | $85.70 | $85.70 | 6,976 |
2023-04-11 | $85.78 | $86.42 | $85.73 | $86.06 | $86.06 | 11,630 |
2023-04-10 | $84.58 | $85.41 | $84.51 | $85.41 | $85.41 | 17,907 |
2023-04-06 | $84.84 | $84.85 | $84.48 | $84.72 | $84.72 | 9,734 |
2023-04-05 | $84.59 | $84.88 | $84.31 | $84.88 | $84.88 | 7,505 |
2023-04-04 | $85.77 | $85.77 | $84.38 | $84.74 | $84.74 | 51,068 |
2023-04-03 | $85.98 | $85.98 | $85.52 | $85.91 | $85.91 | 26,142 |
2023-03-31 | $84.83 | $85.81 | $84.83 | $85.79 | $85.79 | 32,033 |
2023-03-30 | $84.53 | $84.53 | $84.14 | $84.42 | $84.42 | 4,778 |
2023-03-29 | $83.81 | $84.04 | $83.61 | $84.00 | $84.00 | 13,214 |
2023-03-28 | $82.72 | $83.24 | $82.72 | $82.99 | $82.99 | 8,062 |
2023-03-27 | $82.79 | $83.24 | $82.53 | $82.77 | $82.77 | 17,194 |
2023-03-24 | $80.98 | $82.16 | $80.62 | $82.09 | $82.09 | 195,388 |
2023-03-23 | $82.17 | $82.80 | $81.05 | $81.49 | $81.49 | 5,669 |
2023-03-22 | $83.82 | $83.82 | $81.76 | $81.79 | $81.79 | 11,999 |
2023-03-21 | $84.02 | $84.14 | $83.39 | $83.57 | $83.57 | 24,694 |
2023-03-20 | $82.46 | $83.34 | $82.46 | $82.85 | $82.61 | 24,771 |
2023-03-17 | $82.68 | $82.68 | $81.65 | $81.65 | $81.41 | 34,324 |
2023-03-16 | $81.94 | $83.49 | $81.45 | $83.38 | $83.14 | 30,616 |
2023-03-15 | $82.25 | $82.50 | $81.44 | $82.49 | $82.25 | 16,560 |
2023-03-14 | $83.99 | $84.66 | $83.21 | $83.80 | $83.55 | 15,079 |
2023-03-13 | $83.69 | $83.71 | $82.25 | $82.57 | $82.33 | 246,170 |
2023-03-10 | $85.33 | $85.33 | $83.28 | $83.48 | $83.23 | 11,287 |
2023-03-09 | $87.37 | $87.50 | $85.47 | $85.47 | $85.22 | 6,313 |
2023-03-08 | $87.28 | $87.38 | $86.78 | $87.06 | $86.81 | 6,419 |
2023-03-07 | $88.21 | $88.24 | $86.88 | $87.05 | $86.80 | 8,599 |
2023-03-06 | $89.13 | $89.13 | $88.11 | $88.17 | $87.91 | 10,310 |
2023-03-03 | $88.26 | $89.01 | $87.96 | $89.01 | $88.75 | 21,065 |
2023-03-02 | $86.70 | $87.97 | $86.66 | $87.97 | $87.71 | 8,207 |
2023-03-01 | $87.30 | $87.40 | $86.84 | $87.20 | $86.94 | 16,699 |
2023-02-28 | $87.69 | $88.00 | $87.39 | $87.39 | $87.14 | 12,998 |
2023-02-27 | $88.31 | $88.56 | $87.45 | $87.64 | $87.38 | 11,986 |
2023-02-24 | $87.18 | $87.73 | $86.83 | $87.69 | $87.43 | 16,969 |
2023-02-23 | $88.20 | $88.44 | $87.30 | $88.22 | $87.96 | 9,749 |
2023-02-22 | $87.69 | $88.23 | $87.51 | $87.69 | $87.43 | 147,459 |
2023-02-21 | $88.63 | $89.02 | $87.58 | $87.71 | $87.45 | 8,600 |
2023-02-17 | $89.49 | $89.66 | $89.30 | $89.66 | $89.40 | 17,493 |
2023-02-16 | $89.96 | $90.51 | $89.51 | $89.72 | $89.46 | 15,261 |
2023-02-15 | $89.45 | $90.33 | $89.45 | $90.33 | $90.06 | 16,737 |
2023-02-14 | $90.07 | $90.26 | $89.47 | $90.13 | $89.86 | 6,603 |
2023-02-13 | $89.62 | $90.26 | $89.40 | $90.24 | $89.98 | 9,307 |
2023-02-10 | $88.72 | $89.51 | $88.72 | $89.37 | $89.11 | 18,875 |
2023-02-09 | $91.22 | $91.22 | $88.54 | $88.82 | $88.82 | 6,815 |
2023-02-08 | $90.32 | $90.32 | $89.60 | $89.67 | $89.67 | 16,897 |
2023-02-07 | $90.14 | $90.63 | $89.41 | $90.63 | $90.63 | 6,128 |
2023-02-06 | $90.20 | $90.25 | $89.74 | $90.11 | $90.11 | 7,704 |
2023-02-03 | $91.01 | $91.31 | $90.56 | $90.80 | $90.80 | 19,447 |
2023-02-02 | $91.39 | $91.79 | $91.01 | $91.50 | $91.50 | 10,065 |
2023-02-01 | $89.47 | $91.18 | $89.28 | $90.61 | $90.61 | 13,503 |
2023-01-31 | $88.19 | $89.65 | $88.19 | $89.65 | $89.65 | 11,806 |
2023-01-30 | $88.59 | $89.12 | $88.14 | $88.14 | $88.14 | 22,591 |
2023-01-27 | $89.04 | $89.25 | $88.42 | $88.86 | $88.86 | 39,651 |
2023-01-26 | $89.15 | $89.15 | $88.01 | $88.70 | $88.70 | 26,662 |
2023-01-25 | $87.75 | $88.01 | $87.05 | $87.98 | $87.98 | 11,291 |
2023-01-24 | $87.63 | $88.05 | $87.48 | $87.84 | $87.84 | 86,920 |
2023-01-23 | $87.53 | $88.34 | $87.53 | $88.03 | $88.03 | 11,645 |
2023-01-20 | $86.80 | $87.19 | $86.03 | $87.17 | $87.17 | 18,438 |
2023-01-19 | $86.56 | $86.56 | $85.51 | $85.78 | $85.78 | 10,712 |
2023-01-18 | $88.97 | $88.97 | $86.62 | $86.62 | $86.62 | 19,193 |
2023-01-17 | $87.74 | $88.40 | $87.74 | $87.84 | $87.84 | 11,181 |
2023-01-13 | $87.93 | $88.12 | $87.26 | $88.01 | $88.01 | 55,103 |
2023-01-12 | $88.03 | $88.65 | $87.34 | $87.84 | $87.84 | 23,195 |
2023-01-11 | $87.03 | $87.50 | $86.92 | $87.34 | $87.34 | 7,999 |
2023-01-10 | $85.90 | $86.48 | $85.50 | $86.48 | $86.48 | 15,105 |
2023-01-09 | $86.27 | $86.96 | $86.15 | $86.15 | $86.15 | 8,527 |
2023-01-06 | $84.81 | $86.15 | $84.71 | $86.02 | $86.02 | 17,422 |
2023-01-05 | $84.26 | $84.42 | $83.78 | $84.05 | $84.05 | 6,052 |
2023-01-04 | $84.62 | $85.20 | $84.50 | $84.75 | $84.75 | 6,636 |
2023-01-03 | $85.39 | $85.39 | $83.42 | $83.76 | $83.76 | 12,613 |
2022-12-30 | $83.99 | $84.17 | $83.51 | $84.17 | $84.17 | 35,041 |
2022-12-29 | $83.59 | $84.87 | $83.59 | $84.64 | $84.64 | 21,863 |
2022-12-28 | $84.50 | $84.65 | $83.24 | $83.30 | $83.30 | 23,809 |
2022-12-27 | $84.59 | $84.81 | $84.28 | $84.56 | $84.56 | 20,771 |
2022-12-23 | $84.31 | $84.48 | $83.50 | $84.46 | $84.46 | 11,982 |
2022-12-22 | $84.79 | $84.79 | $82.49 | $83.75 | $83.75 | 33,472 |
2022-12-21 | $84.26 | $84.81 | $84.03 | $84.58 | $84.58 | 25,282 |
2022-12-20 | $83.92 | $83.92 | $82.94 | $83.11 | $83.11 | 31,697 |
2022-12-19 | $84.77 | $84.77 | $83.43 | $83.77 | $83.16 | 7,668 |
2022-12-16 | $85.80 | $85.80 | $83.89 | $84.53 | $83.92 | 12,254 |
2022-12-15 | $87.28 | $87.28 | $85.21 | $85.38 | $84.76 | 10,090 |
2022-12-14 | $88.66 | $88.66 | $87.13 | $87.28 | $86.64 | 7,193 |
2022-12-13 | $90.54 | $90.54 | $87.23 | $87.72 | $87.09 | 10,776 |
2022-12-12 | $86.47 | $87.14 | $85.99 | $87.14 | $86.51 | 11,540 |
2022-12-09 | $86.57 | $86.77 | $86.02 | $86.02 | $85.40 | 12,281 |
2022-12-08 | $86.47 | $87.21 | $86.44 | $86.61 | $85.98 | 17,906 |
2022-12-07 | $86.27 | $86.83 | $85.99 | $86.13 | $85.50 | 13,256 |
2022-12-06 | $87.04 | $87.04 | $85.63 | $86.19 | $85.57 | 13,752 |
2022-12-05 | $89.31 | $89.31 | $86.80 | $87.05 | $86.41 | 11,087 |
2022-12-02 | $87.53 | $88.88 | $87.53 | $88.88 | $88.23 | 4,612 |
2022-12-01 | $90.05 | $90.05 | $88.73 | $88.81 | $88.17 | 8,797 |
2022-11-30 | $87.23 | $88.81 | $86.43 | $88.81 | $88.17 | 11,618 |
2022-11-29 | $87.06 | $87.16 | $86.74 | $86.95 | $86.32 | 10,143 |
2022-11-28 | $87.29 | $87.62 | $86.55 | $86.62 | $85.99 | 17,407 |
2022-11-25 | $87.97 | $88.18 | $87.97 | $88.01 | $87.37 | 2,314 |
2022-11-23 | $88.42 | $88.42 | $87.37 | $87.84 | $87.20 | 27,500 |
2022-11-22 | $86.74 | $87.68 | $86.74 | $87.63 | $86.99 | 14,907 |
2022-11-21 | $86.35 | $86.43 | $85.65 | $86.27 | $85.64 | 19,735 |
2022-11-18 | $86.02 | $86.37 | $85.52 | $86.28 | $85.65 | 37,670 |
2022-11-17 | $85.50 | $85.52 | $84.59 | $85.52 | $84.90 | 10,851 |
2022-11-16 | $86.43 | $86.43 | $85.82 | $85.89 | $85.26 | 14,659 |
2022-11-15 | $87.10 | $87.35 | $86.53 | $86.68 | $86.05 | 12,669 |
2022-11-14 | $87.07 | $87.32 | $86.06 | $86.08 | $85.45 | 17,675 |
2022-11-11 | $87.24 | $87.24 | $86.50 | $86.85 | $86.85 | 29,888 |
2022-11-10 | $84.79 | $86.41 | $84.79 | $86.35 | $86.35 | 11,886 |
2022-11-09 | $88.08 | $88.08 | $82.17 | $82.17 | $82.17 | 19,477 |
2022-11-08 | $83.65 | $84.60 | $83.63 | $83.84 | $83.84 | 9,242 |
2022-11-07 | $83.69 | $83.69 | $82.67 | $83.36 | $83.36 | 10,950 |
2022-11-04 | $82.89 | $83.30 | $81.55 | $82.86 | $82.86 | 23,172 |
2022-11-03 | $81.61 | $82.20 | $80.91 | $81.57 | $81.57 | 11,458 |
2022-11-02 | $83.85 | $84.86 | $81.94 | $81.94 | $81.94 | 18,194 |
2022-11-01 | $85.41 | $85.41 | $83.58 | $83.98 | $83.98 | 82,797 |
2022-10-31 | $83.30 | $83.91 | $83.30 | $83.55 | $83.55 | 20,451 |
2022-10-28 | $82.52 | $84.02 | $82.52 | $83.96 | $83.96 | 14,951 |
2022-10-27 | $83.64 | $83.64 | $82.50 | $82.50 | $82.50 | 18,704 |
2022-10-26 | $82.06 | $83.20 | $82.06 | $82.33 | $82.33 | 9,966 |
2022-10-25 | $81.10 | $82.02 | $81.08 | $81.96 | $81.96 | 14,959 |
2022-10-24 | $80.53 | $80.62 | $79.80 | $80.29 | $80.29 | 23,786 |
2022-10-21 | $78.27 | $79.79 | $78.18 | $79.73 | $79.73 | 8,428 |
2022-10-20 | $79.05 | $79.78 | $77.96 | $78.00 | $78.00 | 17,248 |
2022-10-19 | $79.65 | $79.65 | $78.49 | $78.89 | $78.89 | 6,556 |
2022-10-18 | $81.21 | $81.21 | $79.88 | $80.07 | $80.07 | 3,798 |
2022-10-17 | $79.02 | $79.20 | $78.89 | $79.00 | $79.00 | 3,356 |
2022-10-14 | $80.60 | $80.60 | $77.11 | $77.11 | $77.11 | 10,423 |
2022-10-13 | $76.45 | $79.25 | $76.45 | $79.11 | $79.11 | 8,595 |
2022-10-12 | $78.58 | $78.58 | $77.13 | $77.31 | $77.31 | 5,940 |
2022-10-11 | $77.42 | $78.62 | $77.36 | $77.66 | $77.66 | 31,049 |
2022-10-10 | $78.16 | $78.54 | $77.63 | $78.05 | $78.05 | 7,193 |
2022-10-07 | $79.06 | $79.06 | $77.95 | $78.12 | $78.12 | 13,121 |
2022-10-06 | $81.00 | $81.00 | $80.02 | $80.05 | $80.05 | 10,575 |
2022-10-05 | $81.52 | $81.52 | $79.79 | $80.94 | $80.94 | 9,908 |
2022-10-04 | $80.82 | $81.28 | $80.82 | $81.28 | $81.28 | 9,844 |
2022-10-03 | $78.36 | $79.11 | $78.36 | $78.69 | $78.69 | 15,800 |
2022-09-30 | $77.08 | $77.94 | $76.39 | $76.41 | $76.41 | 6,605 |
2022-09-29 | $76.85 | $77.23 | $76.43 | $77.00 | $77.00 | 7,781 |
2022-09-28 | $77.28 | $78.93 | $77.28 | $78.76 | $78.76 | 8,756 |
2022-09-27 | $77.56 | $77.92 | $76.31 | $76.74 | $76.74 | 12,515 |
2022-09-26 | $78.15 | $78.15 | $76.69 | $76.98 | $76.98 | 7,909 |
2022-09-23 | $79.92 | $79.92 | $77.45 | $78.20 | $78.20 | 144,006 |
2022-09-22 | $82.08 | $82.08 | $79.85 | $79.97 | $79.97 | 14,358 |
2022-09-21 | $82.91 | $83.28 | $81.28 | $81.28 | $81.28 | 12,887 |
2022-09-20 | $82.30 | $82.48 | $81.83 | $82.20 | $82.20 | 6,569 |
2022-09-19 | $82.90 | $84.04 | $82.90 | $84.02 | $83.63 | 4,949 |
2022-09-16 | $83.98 | $83.98 | $82.64 | $83.20 | $83.20 | 13,062 |
2022-09-15 | $84.62 | $84.87 | $83.97 | $84.09 | $84.09 | 9,425 |
2022-09-14 | $85.07 | $85.26 | $84.51 | $84.94 | $84.94 | 7,188 |
2022-09-13 | $87.90 | $87.90 | $84.99 | $85.29 | $85.29 | 17,165 |
2022-09-12 | $88.98 | $88.98 | $88.20 | $88.45 | $88.45 | 10,587 |
2022-09-09 | $87.45 | $87.96 | $87.45 | $87.70 | $87.70 | 6,807 |
2022-09-08 | $85.63 | $86.51 | $85.63 | $86.49 | $86.49 | 9,732 |
2022-09-07 | $85.07 | $86.06 | $84.91 | $85.94 | $85.94 | 6,606 |
2022-09-06 | $84.04 | $84.83 | $83.98 | $84.10 | $84.10 | 5,993 |
2022-09-02 | $85.96 | $86.40 | $84.29 | $84.41 | $84.41 | 14,276 |
2022-09-01 | $84.50 | $85.00 | $84.00 | $85.00 | $85.00 | 12,648 |
2022-08-31 | $87.08 | $87.08 | $85.39 | $85.53 | $85.53 | 10,585 |
2022-08-30 | $86.93 | $86.93 | $85.88 | $85.96 | $85.96 | 21,871 |
2022-08-29 | $87.13 | $87.85 | $86.98 | $87.20 | $87.20 | 9,416 |
2022-08-26 | $89.94 | $89.98 | $87.66 | $87.66 | $87.66 | 13,139 |
2022-08-25 | $89.62 | $90.01 | $89.41 | $90.01 | $90.01 | 12,459 |
2022-08-24 | $88.69 | $89.00 | $88.52 | $88.68 | $88.68 | 12,028 |
2022-08-23 | $89.26 | $89.26 | $88.36 | $88.46 | $88.46 | 8,973 |
2022-08-22 | $89.01 | $89.01 | $88.26 | $88.26 | $88.26 | 12,316 |
2022-08-19 | $90.73 | $90.73 | $89.96 | $90.14 | $90.14 | 9,501 |
2022-08-18 | $91.13 | $91.18 | $90.73 | $91.11 | $91.11 | 13,340 |
2022-08-17 | $91.61 | $91.61 | $90.31 | $90.59 | $90.59 | 8,888 |
2022-08-16 | $91.22 | $91.81 | $91.22 | $91.43 | $91.43 | 5,496 |
2022-08-15 | $90.68 | $91.13 | $90.60 | $91.11 | $91.11 | 10,398 |
2022-08-12 | $90.35 | $90.89 | $90.16 | $90.88 | $90.88 | 15,141 |
2022-08-11 | $89.63 | $90.61 | $89.56 | $89.70 | $89.70 | 17,032 |
2022-08-10 | $89.03 | $89.37 | $89.03 | $89.13 | $89.13 | 9,159 |
2022-08-09 | $87.52 | $87.70 | $87.26 | $87.42 | $87.42 | 9,420 |
2022-08-08 | $88.22 | $88.59 | $87.93 | $87.93 | $87.93 | 8,474 |
2022-08-05 | $87.38 | $87.62 | $87.00 | $87.51 | $87.51 | 18,226 |
2022-08-04 | $88.05 | $88.05 | $87.21 | $87.22 | $87.22 | 150,474 |
2022-08-03 | $88.01 | $88.01 | $87.13 | $87.57 | $87.57 | 43,946 |
2022-08-02 | $88.08 | $88.08 | $87.16 | $87.16 | $87.16 | 3,146 |
2022-08-01 | $88.76 | $88.76 | $87.60 | $88.06 | $88.06 | 41,949 |
2022-07-29 | $87.67 | $88.28 | $87.54 | $88.13 | $88.13 | 11,888 |
2022-07-28 | $86.55 | $87.27 | $85.80 | $87.14 | $87.14 | 8,464 |
2022-07-27 | $84.81 | $86.10 | $84.64 | $85.94 | $85.94 | 13,401 |
2022-07-26 | $84.48 | $84.71 | $84.20 | $84.54 | $84.54 | 12,704 |
2022-07-25 | $84.62 | $84.93 | $84.42 | $84.76 | $84.76 | 15,670 |
2022-07-22 | $85.07 | $85.22 | $83.82 | $84.20 | $84.20 | 7,248 |
2022-07-21 | $84.02 | $84.61 | $83.90 | $84.61 | $84.61 | 14,980 |
2022-07-20 | $83.42 | $84.24 | $83.42 | $84.10 | $84.10 | 50,121 |
2022-07-19 | $82.85 | $83.66 | $82.73 | $83.66 | $83.66 | 11,751 |
2022-07-18 | $83.03 | $83.03 | $81.32 | $81.37 | $81.37 | 23,139 |
2022-07-15 | $81.57 | $81.59 | $81.46 | $81.52 | $81.52 | 4,449 |
2022-07-14 | $79.53 | $80.35 | $79.37 | $80.35 | $80.35 | 6,827 |
2022-07-13 | $81.15 | $81.43 | $80.34 | $81.09 | $81.09 | 6,309 |
2022-07-12 | $81.07 | $82.08 | $80.97 | $81.34 | $81.34 | 9,412 |
2022-07-11 | $81.96 | $82.03 | $81.53 | $81.53 | $81.53 | 2,598 |
2022-07-08 | $81.77 | $82.61 | $81.73 | $82.21 | $82.21 | 5,939 |
2022-07-07 | $81.53 | $82.52 | $81.53 | $82.31 | $82.31 | 6,602 |
2022-07-06 | $81.56 | $81.56 | $80.38 | $81.16 | $81.16 | 13,605 |
2022-07-05 | $81.12 | $81.17 | $79.59 | $81.17 | $81.17 | 6,737 |
2022-07-01 | $81.19 | $81.81 | $80.43 | $81.73 | $81.73 | 8,491 |
2022-06-30 | $80.32 | $81.47 | $80.25 | $80.71 | $80.71 | 8,635 |
2022-06-29 | $81.32 | $81.50 | $80.90 | $81.18 | $81.18 | 12,164 |
2022-06-28 | $83.69 | $83.72 | $81.85 | $81.91 | $81.91 | 5,568 |
2022-06-27 | $82.52 | $83.30 | $82.43 | $82.80 | $82.80 | 14,177 |
2022-06-24 | $80.93 | $82.53 | $80.93 | $82.53 | $82.53 | 5,945 |
2022-06-23 | $80.27 | $80.33 | $79.40 | $80.24 | $80.24 | 14,289 |
2022-06-22 | $79.50 | $80.33 | $79.50 | $79.81 | $79.81 | 13,931 |
2022-06-21 | $79.69 | $80.22 | $79.69 | $79.97 | $79.97 | 10,927 |
2022-06-17 | $79.04 | $79.45 | $78.80 | $79.06 | $78.74 | 8,586 |
2022-06-16 | $80.36 | $80.36 | $78.47 | $78.92 | $78.60 | 19,361 |
2022-06-15 | $82.67 | $82.67 | $80.91 | $82.06 | $81.73 | 12,140 |
2022-06-14 | $82.01 | $82.34 | $80.91 | $81.38 | $81.05 | 21,881 |
2022-06-13 | $83.57 | $83.57 | $81.70 | $81.84 | $81.51 | 7,904 |
2022-06-10 | $87.23 | $87.23 | $85.59 | $85.69 | $85.35 | 6,151 |
2022-06-09 | $89.54 | $89.54 | $87.62 | $87.62 | $87.27 | 2,867 |
2022-06-08 | $90.52 | $90.61 | $89.56 | $89.57 | $89.21 | 13,235 |
2022-06-07 | $89.64 | $91.12 | $89.62 | $91.12 | $90.76 | 6,696 |
2022-06-06 | $90.68 | $90.68 | $90.03 | $90.22 | $89.86 | 13,770 |
2022-06-03 | $90.05 | $90.13 | $89.65 | $89.83 | $89.47 | 5,619 |
2022-06-02 | $89.73 | $90.68 | $89.11 | $90.68 | $90.31 | 12,197 |
2022-06-01 | $90.09 | $90.09 | $88.49 | $89.33 | $88.97 | 24,319 |
2022-05-31 | $90.81 | $90.81 | $89.95 | $90.11 | $89.75 | 6,247 |
2022-05-27 | $89.72 | $90.93 | $89.72 | $90.93 | $90.56 | 9,990 |
2022-05-26 | $88.07 | $89.21 | $88.07 | $89.15 | $88.79 | 14,354 |
2022-05-25 | $86.74 | $87.79 | $86.74 | $87.52 | $87.17 | 13,502 |
2022-05-24 | $86.15 | $86.67 | $84.95 | $86.52 | $86.17 | 9,284 |
2022-05-23 | $86.20 | $87.04 | $86.20 | $86.72 | $86.37 | 5,465 |
2022-05-20 | $86.52 | $86.52 | $83.99 | $85.82 | $85.47 | 23,957 |
2022-05-19 | $85.31 | $86.43 | $85.00 | $85.82 | $85.48 | 10,635 |
2022-05-18 | $88.21 | $88.32 | $85.60 | $85.69 | $85.35 | 5,586 |
2022-05-17 | $88.23 | $89.13 | $87.97 | $89.12 | $88.76 | 8,060 |
2022-05-16 | $87.06 | $87.46 | $86.40 | $86.95 | $86.60 | 7,092 |
2022-05-13 | $86.02 | $87.51 | $86.02 | $87.10 | $86.75 | 7,886 |
2022-05-12 | $84.50 | $85.14 | $83.90 | $85.06 | $84.72 | 16,388 |
2022-05-11 | $85.54 | $87.01 | $84.50 | $84.50 | $84.16 | 11,937 |
2022-05-10 | $86.96 | $87.01 | $84.65 | $85.43 | $85.09 | 7,063 |
2022-05-09 | $87.51 | $87.51 | $85.81 | $85.81 | $85.46 | 11,969 |
2022-05-06 | $88.08 | $88.88 | $87.68 | $88.25 | $87.89 | 59,169 |
2022-05-05 | $91.13 | $91.13 | $88.44 | $88.93 | $88.58 | 18,598 |
2022-05-04 | $89.33 | $91.58 | $88.78 | $91.58 | $91.22 | 8,750 |
2022-05-03 | $88.81 | $89.64 | $88.81 | $89.32 | $88.96 | 5,864 |
2022-05-02 | $88.48 | $88.60 | $86.63 | $88.10 | $87.74 | 9,529 |
2022-04-29 | $91.11 | $91.11 | $88.04 | $88.04 | $87.68 | 21,192 |
2022-04-28 | $88.90 | $90.66 | $88.70 | $90.56 | $90.19 | 183,242 |
2022-04-27 | $89.37 | $90.07 | $89.23 | $89.23 | $88.87 | 7,569 |
2022-04-26 | $90.72 | $90.72 | $89.13 | $89.13 | $88.77 | 7,305 |
2022-04-25 | $90.43 | $91.16 | $88.89 | $91.16 | $90.79 | 9,725 |
2022-04-22 | $93.26 | $93.26 | $91.06 | $91.06 | $90.69 | 15,587 |
2022-04-21 | $95.63 | $95.63 | $93.42 | $93.42 | $93.04 | 7,658 |
2022-04-20 | $94.83 | $95.39 | $94.83 | $95.02 | $94.64 | 19,428 |
2022-04-19 | $92.61 | $94.56 | $92.61 | $94.05 | $93.67 | 30,416 |
2022-04-18 | $93.11 | $93.16 | $92.49 | $92.67 | $92.30 | 15,312 |
2022-04-14 | $93.49 | $93.67 | $92.97 | $92.97 | $92.59 | 66,937 |
2022-04-13 | $92.23 | $93.40 | $92.23 | $93.40 | $93.02 | 8,883 |
2022-04-12 | $93.61 | $93.61 | $92.18 | $92.38 | $92.01 | 3,942 |
2022-04-11 | $92.88 | $93.24 | $92.41 | $92.41 | $92.04 | 3,844 |
2022-04-08 | $92.98 | $93.57 | $92.78 | $93.04 | $92.66 | 5,881 |
2022-04-07 | $92.28 | $93.07 | $91.97 | $92.95 | $92.58 | 4,661 |
2022-04-06 | $92.42 | $92.64 | $92.05 | $92.61 | $92.24 | 7,061 |
2022-04-05 | $93.68 | $93.70 | $92.88 | $92.88 | $92.51 | 5,088 |
2022-04-04 | $93.66 | $93.92 | $93.48 | $93.80 | $93.43 | 3,663 |
2022-04-01 | $93.34 | $94.01 | $93.29 | $94.01 | $93.63 | 8,533 |
2022-03-31 | $94.77 | $94.77 | $93.57 | $93.57 | $93.20 | 5,800 |
2022-03-30 | $95.25 | $95.25 | $94.28 | $94.53 | $94.15 | 4,979 |
2022-03-29 | $94.66 | $95.28 | $94.24 | $95.19 | $94.81 | 7,572 |
2022-03-28 | $93.27 | $93.79 | $93.15 | $93.79 | $93.42 | 7,599 |
2022-03-25 | $93.34 | $93.81 | $93.13 | $93.81 | $93.43 | 4,205 |
2022-03-24 | $92.70 | $93.03 | $92.65 | $93.03 | $92.66 | 4,292 |
2022-03-23 | $93.04 | $93.04 | $92.07 | $92.07 | $91.70 | 6,596 |
2022-03-22 | $93.50 | $93.50 | $93.10 | $93.16 | $92.78 | 6,659 |
2022-03-21 | $93.29 | $93.44 | $92.67 | $93.00 | $92.40 | 4,593 |
2022-03-18 | $92.02 | $92.95 | $91.80 | $92.84 | $92.24 | 6,465 |
2022-03-17 | $91.17 | $92.32 | $91.17 | $92.32 | $91.72 | 8,540 |
2022-03-16 | $91.08 | $91.15 | $89.76 | $91.05 | $90.46 | 14,040 |
2022-03-15 | $88.42 | $89.67 | $88.42 | $89.41 | $88.83 | 51,258 |
2022-03-14 | $89.41 | $89.59 | $88.06 | $88.41 | $87.84 | 8,659 |
2022-03-11 | $90.45 | $90.50 | $88.90 | $88.90 | $88.32 | 7,828 |
2022-03-10 | $89.04 | $89.98 | $89.01 | $89.98 | $89.39 | 11,626 |
2022-03-09 | $89.53 | $90.24 | $89.53 | $89.74 | $89.16 | 6,413 |
2022-03-08 | $88.80 | $89.60 | $87.96 | $87.96 | $87.39 | 34,876 |
2022-03-07 | $90.74 | $90.74 | $88.80 | $88.80 | $88.22 | 6,568 |
2022-03-04 | $90.01 | $90.78 | $90.01 | $90.57 | $89.98 | 4,678 |
2022-03-03 | $91.32 | $91.73 | $91.01 | $91.21 | $90.62 | 7,586 |
2022-03-02 | $90.04 | $91.45 | $90.03 | $91.26 | $90.66 | 7,891 |
2022-03-01 | $89.79 | $89.80 | $88.77 | $89.20 | $88.62 | 9,390 |
2022-02-28 | $90.00 | $90.75 | $89.57 | $90.46 | $89.87 | 8,198 |
2022-02-25 | $89.54 | $90.73 | $89.54 | $90.73 | $90.14 | 4,636 |
2022-02-24 | $85.45 | $88.15 | $85.45 | $88.15 | $87.58 | 4,374 |
2022-02-23 | $89.16 | $89.16 | $87.47 | $87.47 | $86.90 | 11,108 |
2022-02-22 | $89.76 | $89.85 | $88.43 | $88.59 | $88.01 | 6,932 |
2022-02-18 | $90.32 | $90.32 | $89.37 | $89.79 | $89.21 | 5,636 |
2022-02-17 | $90.24 | $90.72 | $89.95 | $90.03 | $89.44 | 4,617 |
2022-02-16 | $90.88 | $91.64 | $90.80 | $91.46 | $90.87 | 4,749 |
2022-02-15 | $90.46 | $91.22 | $90.42 | $90.94 | $90.35 | 20,376 |
2022-02-14 | $90.44 | $90.44 | $89.22 | $89.78 | $89.20 | 7,184 |
2022-02-11 | $91.56 | $91.84 | $90.51 | $90.69 | $90.10 | 3,575 |
2022-02-10 | $91.87 | $92.73 | $91.47 | $91.47 | $90.88 | 3,494 |
2022-02-09 | $92.75 | $93.00 | $92.75 | $92.76 | $92.16 | 9,138 |
2022-02-08 | $90.86 | $91.48 | $90.86 | $91.46 | $90.86 | 13,204 |
2022-02-07 | $90.71 | $91.01 | $90.31 | $90.31 | $89.72 | 4,671 |
2022-02-04 | $90.59 | $90.78 | $90.01 | $90.48 | $89.89 | 2,705 |
2022-02-03 | $91.50 | $91.69 | $90.78 | $90.78 | $90.19 | 10,589 |
2022-02-02 | $91.32 | $91.99 | $91.30 | $91.90 | $91.30 | 46,183 |
2022-02-01 | $90.58 | $91.12 | $90.46 | $91.12 | $90.53 | 4,177 |
2022-01-31 | $88.99 | $90.55 | $88.90 | $90.23 | $89.64 | 13,065 |
2022-01-28 | $87.52 | $89.02 | $86.86 | $88.85 | $88.27 | 184,473 |
2022-01-27 | $88.94 | $89.15 | $87.14 | $87.14 | $86.57 | 4,742 |
2022-01-26 | $89.97 | $89.97 | $87.77 | $87.77 | $87.20 | 19,685 |
2022-01-25 | $88.20 | $89.46 | $87.60 | $88.61 | $88.03 | 35,072 |
2022-01-24 | $87.80 | $89.62 | $86.73 | $89.54 | $88.96 | 27,190 |
2022-01-21 | $89.73 | $90.18 | $88.81 | $88.88 | $88.30 | 7,855 |
2022-01-20 | $91.81 | $92.25 | $89.80 | $89.80 | $89.22 | 18,167 |
2022-01-19 | $92.76 | $92.76 | $91.46 | $91.46 | $90.86 | 38,620 |
2022-01-18 | $93.40 | $93.40 | $92.03 | $92.24 | $91.64 | 8,376 |
2022-01-14 | $93.09 | $94.06 | $93.09 | $94.06 | $93.45 | 2,761 |
2022-01-13 | $94.50 | $94.50 | $93.94 | $93.94 | $93.33 | 2,030 |
2022-01-12 | $94.46 | $94.62 | $94.24 | $94.62 | $94.01 | 78,847 |
2022-01-11 | $93.20 | $94.31 | $93.01 | $94.31 | $93.70 | 38,823 |
2022-01-10 | $93.50 | $93.59 | $92.62 | $93.59 | $92.98 | 3,870 |
2022-01-07 | $94.29 | $94.48 | $94.03 | $94.10 | $93.49 | 69,397 |
2022-01-06 | $94.74 | $94.74 | $94.06 | $94.23 | $93.62 | 3,156 |
2022-01-05 | $95.87 | $95.99 | $93.98 | $93.98 | $93.37 | 6,373 |
2022-01-04 | $95.65 | $95.84 | $95.41 | $95.75 | $95.13 | 5,490 |
2022-01-03 | $95.57 | $95.57 | $94.64 | $95.06 | $94.44 | 15,424 |
2021-12-31 | $95.54 | $95.84 | $95.36 | $95.40 | $94.78 | 1,247 |
2021-12-30 | $95.67 | $96.02 | $95.33 | $95.33 | $94.71 | 10,675 |
2021-12-29 | $94.82 | $95.51 | $94.82 | $95.51 | $94.89 | 7,200 |
2021-12-28 | $94.97 | $95.19 | $94.97 | $95.07 | $94.46 | 3,329 |
2021-12-27 | $93.82 | $94.91 | $93.60 | $94.91 | $94.29 | 8,561 |
2021-12-23 | $93.67 | $93.83 | $93.59 | $93.69 | $93.08 | 3,723 |
2021-12-22 | $92.27 | $93.08 | $92.27 | $93.08 | $92.47 | 4,527 |
2021-12-21 | $91.87 | $92.39 | $91.70 | $92.30 | $91.70 | 9,723 |
2021-12-20 | $90.88 | $91.29 | $90.20 | $91.29 | $90.15 | 3,417 |
2021-12-17 | $92.49 | $93.39 | $92.39 | $92.59 | $91.43 | 5,009 |
2021-12-16 | $93.98 | $94.31 | $92.93 | $93.22 | $92.06 | 8,462 |
2021-12-15 | $91.97 | $93.52 | $91.93 | $93.37 | $92.20 | 5,061 |
2021-12-14 | $93.07 | $93.07 | $92.30 | $92.50 | $91.34 | 5,312 |
2021-12-13 | $92.93 | $93.13 | $92.78 | $92.92 | $91.75 | 6,836 |
2021-12-10 | $93.38 | $93.50 | $92.93 | $93.50 | $92.33 | 4,361 |
2021-12-09 | $93.56 | $93.71 | $93.12 | $93.12 | $91.95 | 4,973 |
2021-12-08 | $93.66 | $94.00 | $93.66 | $93.95 | $92.77 | 15,650 |
2021-12-07 | $92.77 | $93.92 | $92.77 | $93.56 | $92.38 | 10,763 |
2021-12-06 | $91.40 | $92.51 | $91.40 | $92.04 | $90.89 | 14,383 |
2021-12-03 | $91.17 | $91.17 | $90.35 | $90.81 | $89.68 | 8,898 |
2021-12-02 | $90.70 | $91.67 | $90.70 | $91.16 | $90.01 | 3,027 |
2021-12-01 | $91.60 | $91.99 | $89.10 | $89.10 | $87.98 | 19,170 |
2021-11-30 | $92.26 | $92.26 | $90.37 | $90.37 | $89.24 | 4,741 |
2021-11-29 | $92.96 | $93.41 | $92.43 | $92.92 | $91.76 | 19,984 |
2021-11-26 | $93.23 | $93.28 | $92.01 | $92.64 | $91.48 | 4,147 |
2021-11-24 | $94.40 | $94.55 | $94.29 | $94.55 | $93.37 | 4,036 |
2021-11-23 | $94.59 | $94.59 | $93.79 | $94.48 | $93.30 | 4,550 |
2021-11-22 | $94.29 | $94.96 | $94.22 | $94.32 | $93.14 | 7,793 |
2021-11-19 | $94.02 | $94.39 | $93.91 | $93.91 | $92.74 | 7,814 |
2021-11-18 | $94.22 | $94.64 | $94.13 | $94.61 | $93.42 | 5,241 |
2021-11-17 | $94.74 | $94.82 | $94.52 | $94.78 | $93.59 | 9,623 |
2021-11-16 | $95.28 | $95.70 | $95.26 | $95.38 | $94.19 | 20,734 |
2021-11-15 | $95.16 | $95.25 | $94.90 | $95.25 | $94.06 | 60,660 |
2021-11-12 | $94.56 | $95.04 | $94.52 | $95.01 | $93.82 | 5,259 |
2021-11-11 | $94.33 | $94.49 | $94.33 | $94.48 | $93.30 | 4,811 |
2021-11-10 | $94.34 | $94.41 | $93.64 | $93.72 | $92.55 | 14,508 |
2021-11-09 | $94.33 | $94.49 | $94.19 | $94.49 | $93.31 | 5,077 |
2021-11-08 | $94.30 | $94.36 | $94.11 | $94.29 | $93.11 | 12,480 |
2021-11-05 | $94.74 | $94.74 | $94.20 | $94.20 | $93.02 | 2,793 |
2021-11-04 | $94.37 | $94.37 | $93.52 | $93.81 | $92.63 | 9,881 |
2021-11-03 | $94.00 | $94.09 | $93.60 | $94.07 | $92.89 | 3,660 |
2021-11-02 | $93.27 | $93.44 | $93.12 | $93.36 | $92.19 | 5,103 |
2021-11-01 | $92.81 | $93.21 | $92.81 | $93.21 | $92.04 | 3,021 |
2021-10-29 | $92.23 | $92.54 | $92.09 | $92.30 | $91.14 | 7,392 |
2021-10-28 | $91.93 | $92.30 | $91.88 | $92.30 | $91.14 | 3,696 |
2021-10-27 | $92.46 | $92.46 | $91.15 | $91.15 | $90.01 | 3,388 |
2021-10-26 | $92.81 | $92.81 | $92.43 | $92.43 | $91.28 | 17,264 |
2021-10-25 | $92.70 | $93.11 | $92.70 | $92.78 | $91.62 | 3,513 |
2021-10-22 | $92.69 | $92.80 | $92.13 | $92.49 | $91.33 | 66,939 |
2021-10-21 | $91.81 | $92.18 | $91.70 | $92.18 | $91.03 | 3,708 |
2021-10-20 | $91.59 | $92.16 | $91.59 | $92.06 | $90.91 | 5,191 |
2021-10-19 | $91.25 | $91.46 | $91.19 | $91.38 | $90.24 | 5,979 |
2021-10-18 | $90.92 | $91.06 | $90.87 | $90.99 | $89.85 | 4,621 |
2021-10-15 | $91.05 | $91.38 | $90.76 | $90.76 | $89.62 | 2,022 |
2021-10-14 | $90.22 | $90.60 | $90.19 | $90.56 | $89.43 | 3,010 |
2021-10-13 | $88.47 | $89.15 | $88.47 | $89.15 | $88.03 | 5,198 |
2021-10-12 | $88.95 | $89.17 | $88.70 | $88.80 | $87.69 | 6,813 |
2021-10-11 | $88.65 | $89.58 | $88.65 | $88.79 | $87.68 | 3,629 |
2021-10-08 | $89.25 | $89.50 | $88.99 | $89.12 | $88.00 | 3,860 |
2021-10-07 | $89.53 | $89.93 | $89.24 | $89.27 | $88.15 | 4,564 |
2021-10-06 | $87.92 | $88.58 | $87.21 | $88.58 | $87.47 | 3,926 |
2021-10-05 | $88.74 | $88.84 | $88.61 | $88.61 | $87.50 | 2,876 |
2021-10-04 | $88.49 | $88.49 | $87.95 | $88.09 | $86.99 | 3,412 |
2021-10-01 | $87.44 | $88.65 | $87.44 | $88.35 | $87.25 | 4,107 |
2021-09-30 | $88.06 | $88.06 | $87.42 | $87.42 | $86.32 | 1,503 |
2021-09-29 | $88.89 | $89.17 | $88.79 | $88.79 | $87.68 | 3,166 |
2021-09-28 | $89.51 | $89.51 | $88.40 | $88.47 | $87.36 | 2,592 |
2021-09-27 | $89.91 | $90.04 | $89.57 | $89.60 | $88.48 | 3,904 |
2021-09-24 | $89.52 | $89.52 | $89.37 | $89.44 | $88.32 | 2,250 |
2021-09-23 | $89.32 | $89.81 | $89.30 | $89.37 | $88.25 | 3,089 |
2021-09-22 | $88.21 | $88.88 | $88.13 | $88.35 | $87.24 | 3,272 |
2021-09-21 | $87.81 | $87.81 | $87.24 | $87.36 | $86.27 | 4,150 |
2021-09-20 | $88.18 | $88.18 | $86.97 | $87.88 | $86.48 | 17,866 |
2021-09-17 | $89.42 | $89.54 | $89.24 | $89.30 | $87.87 | 1,774 |
2021-09-16 | $89.93 | $90.28 | $89.93 | $90.04 | $88.60 | 1,863 |
2021-09-15 | $89.89 | $90.47 | $89.88 | $90.29 | $88.84 | 2,097 |
2021-09-14 | $90.54 | $90.54 | $89.29 | $89.44 | $88.00 | 3,051 |
2021-09-13 | $90.09 | $90.38 | $89.86 | $90.12 | $88.68 | 7,564 |
2021-09-10 | $90.58 | $90.59 | $89.90 | $89.90 | $88.46 | 5,425 |
2021-09-09 | $90.87 | $91.12 | $90.42 | $90.45 | $89.00 | 5,561 |
2021-09-08 | $90.74 | $90.92 | $90.74 | $90.83 | $89.38 | 2,121 |
2021-09-07 | $91.81 | $91.81 | $90.73 | $90.73 | $89.28 | 3,685 |
2021-09-03 | $91.66 | $92.07 | $91.66 | $91.90 | $90.43 | 2,944 |
2021-09-02 | $91.89 | $92.15 | $91.79 | $92.14 | $90.66 | 3,350 |
2021-09-01 | $90.98 | $91.60 | $90.98 | $91.33 | $89.87 | 7,030 |
2021-08-31 | $91.21 | $91.26 | $91.05 | $91.13 | $89.67 | 3,195 |
2021-08-30 | $91.43 | $91.59 | $91.32 | $91.32 | $89.86 | 4,317 |
2021-08-27 | $90.99 | $91.41 | $90.99 | $91.18 | $89.72 | 9,498 |
2021-08-26 | $90.63 | $90.63 | $90.00 | $90.08 | $88.63 | 3,871 |
2021-08-25 | $90.29 | $90.88 | $90.29 | $90.69 | $89.24 | 3,218 |
2021-08-24 | $90.03 | $90.19 | $89.82 | $90.05 | $88.61 | 3,160 |
2021-08-23 | $89.62 | $89.74 | $89.60 | $89.68 | $88.24 | 2,468 |
2021-08-20 | $88.48 | $89.06 | $88.48 | $89.05 | $87.63 | 880 |
2021-08-19 | $88.18 | $88.38 | $87.99 | $88.21 | $86.80 | 3,824 |
2021-08-18 | $89.53 | $89.65 | $88.66 | $88.66 | $87.23 | 3,120 |
2021-08-17 | $89.77 | $89.77 | $89.04 | $89.54 | $88.10 | 4,331 |
2021-08-16 | $90.02 | $90.23 | $90.02 | $90.23 | $88.79 | 4,558 |
2021-08-13 | $90.41 | $90.41 | $90.25 | $90.25 | $88.81 | 1,438 |
2021-08-12 | $90.06 | $90.23 | $90.06 | $90.23 | $88.78 | 3,468 |
2021-08-11 | $89.76 | $90.28 | $89.73 | $90.28 | $88.83 | 5,260 |
2021-08-10 | $89.48 | $89.98 | $89.48 | $89.66 | $88.22 | 1,945 |
2021-08-09 | $89.40 | $89.49 | $89.23 | $89.35 | $87.91 | 2,239 |
2021-08-06 | $89.68 | $89.68 | $89.38 | $89.45 | $88.01 | 5,275 |
2021-08-05 | $89.15 | $89.15 | $88.87 | $89.09 | $87.67 | 2,592 |
2021-08-04 | $89.25 | $89.44 | $88.89 | $88.89 | $87.46 | 5,423 |
2021-08-03 | $88.74 | $89.69 | $88.74 | $89.69 | $88.25 | 3,719 |
2021-08-02 | $89.48 | $89.72 | $89.03 | $89.03 | $87.60 | 2,916 |
2021-07-30 | $89.53 | $89.76 | $89.12 | $89.14 | $87.71 | 25,914 |
2021-07-29 | $89.24 | $89.58 | $89.24 | $89.24 | $87.81 | 10,040 |
2021-07-28 | $88.43 | $88.67 | $87.87 | $88.51 | $87.09 | 17,584 |
2021-07-27 | $87.57 | $88.20 | $87.57 | $88.20 | $86.78 | 5,060 |
2021-07-26 | $88.11 | $88.45 | $88.11 | $88.45 | $87.03 | 5,492 |
2021-07-23 | $87.77 | $88.20 | $87.77 | $88.20 | $86.79 | 2,580 |
2021-07-22 | $87.75 | $87.75 | $87.08 | $87.39 | $85.99 | 4,846 |
2021-07-21 | $87.41 | $87.95 | $87.41 | $87.75 | $86.34 | 1,950 |
2021-07-20 | $85.86 | $87.28 | $85.86 | $87.11 | $85.71 | 4,333 |
2021-07-19 | $85.60 | $85.67 | $84.83 | $85.29 | $83.92 | 5,040 |
2021-07-16 | $87.81 | $87.81 | $86.72 | $86.76 | $85.36 | 1,861 |
2021-07-15 | $87.45 | $87.45 | $87.15 | $87.39 | $85.99 | 2,996 |
2021-07-14 | $88.38 | $88.38 | $87.54 | $87.54 | $86.14 | 9,084 |
2021-07-13 | $88.27 | $88.28 | $87.80 | $87.80 | $86.39 | 2,884 |
2021-07-12 | $88.76 | $88.97 | $88.76 | $88.85 | $87.42 | 2,101 |
2021-07-09 | $88.19 | $88.68 | $88.19 | $88.68 | $87.26 | 2,166 |
2021-07-08 | $86.70 | $87.73 | $86.70 | $87.15 | $85.75 | 4,022 |
2021-07-07 | $87.76 | $88.16 | $87.73 | $88.11 | $86.70 | 5,875 |
2021-07-06 | $87.91 | $87.91 | $87.36 | $87.81 | $86.40 | 2,018 |
2021-07-02 | $88.45 | $88.62 | $88.39 | $88.57 | $87.15 | 2,617 |
2021-07-01 | $88.34 | $88.67 | $88.34 | $88.52 | $87.10 | 6,478 |
2021-06-30 | $87.65 | $87.84 | $87.56 | $87.84 | $86.43 | 205,829 |
2021-06-29 | $87.96 | $87.96 | $87.62 | $87.74 | $86.33 | 8,884 |
2021-06-28 | $87.49 | $87.82 | $87.49 | $87.78 | $86.37 | 2,886 |
2021-06-25 | $87.28 | $88.04 | $87.28 | $88.04 | $86.63 | 5,862 |
2021-06-24 | $87.09 | $87.48 | $86.97 | $87.37 | $85.97 | 5,855 |
2021-06-23 | $87.08 | $87.20 | $86.87 | $86.87 | $85.48 | 2,409 |
2021-06-22 | $86.89 | $87.29 | $86.71 | $87.11 | $85.71 | 7,209 |
2021-06-21 | $86.85 | $87.29 | $86.85 | $87.26 | $85.58 | 3,288 |
2021-06-18 | $86.10 | $86.23 | $85.57 | $85.59 | $83.95 | 6,629 |
2021-06-17 | $87.81 | $87.81 | $86.67 | $87.09 | $85.42 | 4,695 |
2021-06-16 | $88.91 | $88.91 | $87.85 | $88.16 | $86.47 | 10,255 |
2021-06-15 | $88.84 | $89.01 | $88.59 | $88.75 | $87.05 | 5,700 |
2021-06-14 | $89.44 | $89.44 | $88.68 | $88.88 | $87.17 | 3,177 |
2021-06-11 | $89.18 | $89.46 | $89.09 | $89.41 | $87.69 | 5,511 |
2021-06-10 | $89.29 | $89.29 | $89.08 | $89.08 | $87.37 | 4,878 |
2021-06-09 | $89.48 | $89.48 | $88.91 | $88.92 | $87.21 | 5,476 |
2021-06-08 | $88.76 | $89.47 | $88.76 | $89.30 | $87.58 | 7,210 |
2021-06-07 | $89.35 | $89.35 | $88.89 | $88.91 | $87.20 | 13,390 |
2021-06-04 | $88.80 | $89.25 | $88.75 | $89.11 | $87.40 | 5,675 |
2021-06-03 | $88.24 | $88.78 | $88.20 | $88.76 | $87.06 | 8,760 |
2021-06-02 | $88.96 | $88.96 | $88.64 | $88.77 | $87.07 | 6,915 |
2021-06-01 | $88.63 | $89.00 | $88.63 | $88.86 | $87.16 | 7,304 |
2021-05-28 | $88.53 | $88.53 | $88.20 | $88.38 | $86.68 | 7,788 |
2021-05-27 | $88.20 | $88.38 | $88.14 | $88.14 | $86.44 | 3,121 |
2021-05-26 | $87.45 | $87.85 | $87.43 | $87.77 | $86.08 | 7,007 |
2021-05-25 | $87.62 | $87.82 | $87.26 | $87.26 | $85.58 | 5,465 |
2021-05-24 | $87.82 | $88.15 | $87.81 | $87.90 | $86.21 | 7,323 |
2021-05-21 | $87.82 | $87.82 | $87.46 | $87.47 | $85.79 | 3,204 |
2021-05-20 | $87.08 | $87.39 | $86.99 | $87.32 | $85.64 | 4,813 |
2021-05-19 | $86.01 | $86.63 | $85.85 | $86.63 | $84.97 | 3,672 |
2021-05-18 | $87.59 | $87.64 | $87.14 | $87.14 | $85.47 | 3,413 |
2021-05-17 | $87.75 | $87.97 | $87.51 | $87.86 | $86.17 | 5,956 |
2021-05-14 | $87.20 | $88.02 | $87.20 | $88.00 | $86.31 | 6,604 |
2021-05-13 | $86.08 | $87.05 | $86.08 | $86.74 | $85.07 | 5,726 |
2021-05-12 | $87.49 | $87.49 | $85.45 | $85.45 | $83.81 | 4,639 |
2021-05-11 | $87.37 | $87.87 | $86.93 | $87.63 | $85.95 | 4,994 |
2021-05-10 | $89.07 | $89.49 | $88.58 | $88.58 | $86.88 | 2,932 |
2021-05-07 | $87.83 | $88.91 | $87.83 | $88.91 | $87.20 | 7,897 |
2021-05-06 | $87.34 | $87.74 | $86.74 | $87.74 | $86.05 | 8,495 |
2021-05-05 | $87.33 | $87.44 | $87.10 | $87.27 | $85.59 | 6,417 |
2021-05-04 | $86.40 | $87.13 | $86.40 | $87.13 | $85.45 | 3,437 |
2021-05-03 | $87.15 | $87.57 | $86.97 | $87.18 | $85.51 | 3,215 |
2021-04-30 | $87.10 | $87.10 | $86.46 | $86.62 | $84.95 | 13,796 |
2021-04-29 | $87.49 | $87.56 | $86.89 | $87.50 | $85.82 | 6,399 |
2021-04-28 | $86.71 | $87.07 | $86.71 | $86.84 | $85.17 | 59,284 |
2021-04-27 | $86.90 | $87.06 | $86.75 | $86.94 | $85.27 | 6,849 |
2021-04-26 | $86.68 | $87.12 | $86.68 | $86.94 | $85.27 | 7,276 |
2021-04-23 | $86.04 | $86.64 | $86.04 | $86.64 | $84.98 | 4,259 |
2021-04-22 | $86.13 | $86.47 | $85.64 | $85.64 | $84.00 | 6,423 |
2021-04-21 | $85.12 | $86.26 | $85.12 | $86.26 | $84.60 | 3,967 |
2021-04-20 | $85.36 | $85.36 | $84.89 | $85.25 | $83.61 | 3,000 |
2021-04-19 | $85.98 | $86.04 | $85.55 | $85.72 | $84.07 | 7,077 |
2021-04-16 | $85.87 | $86.23 | $85.87 | $86.13 | $84.47 | 7,641 |
2021-04-15 | $85.43 | $85.59 | $85.36 | $85.57 | $83.93 | 5,029 |
2021-04-14 | $85.19 | $85.24 | $84.74 | $84.82 | $83.19 | 9,870 |
2021-04-13 | $84.41 | $84.71 | $84.31 | $84.60 | $82.98 | 7,791 |
2021-04-12 | $84.41 | $84.77 | $84.38 | $84.72 | $83.10 | 2,247 |
2021-04-09 | $84.36 | $84.37 | $84.04 | $84.27 | $82.65 | 10,772 |
2021-04-08 | $83.99 | $84.14 | $83.94 | $84.12 | $82.51 | 3,981 |
2021-04-07 | $84.25 | $84.25 | $83.89 | $84.00 | $82.38 | 3,920 |
2021-04-06 | $84.19 | $84.64 | $84.19 | $84.40 | $82.78 | 10,298 |
2021-04-05 | $84.48 | $84.48 | $83.95 | $84.27 | $82.65 | 32,827 |
2021-04-01 | $83.20 | $83.85 | $82.97 | $83.85 | $82.24 | 18,032 |
2021-03-31 | $82.97 | $83.22 | $82.79 | $82.79 | $81.20 | 12,758 |
2021-03-30 | $82.18 | $82.82 | $82.18 | $82.62 | $81.03 | 12,259 |
2021-03-29 | $82.85 | $83.01 | $82.53 | $82.54 | $80.95 | 10,489 |
2021-03-26 | $81.84 | $82.99 | $81.84 | $82.99 | $81.40 | 4,215 |
2021-03-25 | $80.03 | $81.51 | $79.67 | $81.51 | $79.95 | 12,238 |
2021-03-24 | $81.22 | $81.60 | $80.46 | $80.46 | $78.91 | 8,707 |
2021-03-23 | $81.67 | $81.81 | $80.50 | $80.69 | $79.14 | 10,986 |
2021-03-22 | $82.28 | $82.52 | $82.11 | $82.28 | $80.48 | 161,727 |
2021-03-19 | $81.89 | $82.66 | $81.55 | $82.21 | $80.41 | 50,678 |
2021-03-18 | $82.71 | $83.25 | $82.02 | $82.02 | $80.23 | 5,476 |
2021-03-17 | $82.59 | $83.04 | $82.37 | $83.04 | $81.22 | 5,479 |
2021-03-16 | $83.48 | $83.48 | $82.63 | $82.71 | $80.90 | 13,721 |
2021-03-15 | $82.54 | $83.51 | $82.54 | $83.51 | $81.68 | 4,526 |
2021-03-12 | $81.66 | $82.47 | $81.66 | $82.47 | $80.67 | 3,798 |
2021-03-11 | $81.87 | $82.27 | $81.87 | $81.92 | $80.13 | 6,135 |
2021-03-10 | $81.06 | $81.42 | $81.04 | $81.25 | $79.48 | 7,108 |
2021-03-09 | $80.83 | $81.03 | $80.36 | $80.36 | $78.60 | 4,628 |
2021-03-08 | $80.31 | $80.93 | $80.19 | $80.20 | $78.44 | 137,792 |
2021-03-05 | $78.52 | $79.62 | $77.08 | $79.61 | $77.87 | 9,517 |
2021-03-04 | $78.71 | $79.04 | $77.40 | $77.55 | $75.86 | 7,569 |
2021-03-03 | $79.96 | $79.96 | $78.99 | $78.99 | $77.26 | 7,393 |
2021-03-02 | $80.07 | $80.09 | $79.70 | $79.70 | $77.96 | 7,577 |
2021-03-01 | $80.20 | $80.56 | $80.18 | $80.18 | $78.42 | 4,359 |
2021-02-26 | $78.79 | $79.04 | $77.90 | $78.53 | $76.81 | 7,027 |
2021-02-25 | $80.74 | $80.74 | $78.79 | $78.79 | $77.06 | 5,381 |
2021-02-24 | $79.57 | $80.86 | $79.57 | $80.85 | $79.08 | 8,549 |
2021-02-23 | $78.96 | $79.58 | $78.39 | $79.58 | $77.84 | 6,412 |
2021-02-22 | $79.53 | $79.92 | $79.36 | $79.36 | $77.62 | 8,692 |
2021-02-19 | $79.62 | $80.09 | $79.62 | $79.83 | $78.08 | 350,089 |
2021-02-18 | $79.36 | $79.49 | $78.83 | $79.10 | $77.37 | 12,900 |
2021-02-17 | $79.80 | $79.98 | $79.49 | $79.98 | $78.23 | 6,048 |
2021-02-16 | $80.50 | $80.83 | $80.20 | $80.21 | $78.45 | 9,853 |
2021-02-12 | $79.95 | $80.35 | $79.93 | $80.28 | $78.52 | 12,935 |
2021-02-11 | $79.97 | $79.97 | $79.17 | $79.82 | $78.07 | 21,033 |
2021-02-10 | $80.02 | $80.02 | $79.59 | $79.80 | $78.05 | 18,151 |
2021-02-09 | $79.25 | $79.67 | $79.24 | $79.46 | $77.72 | 11,858 |
2021-02-08 | $78.93 | $79.47 | $78.93 | $79.43 | $77.69 | 20,651 |
2021-02-05 | $78.54 | $78.62 | $78.39 | $78.51 | $76.79 | 14,674 |
2021-02-04 | $77.63 | $78.09 | $77.63 | $78.01 | $76.30 | 20,670 |
2021-02-03 | $77.01 | $77.50 | $77.01 | $77.42 | $75.73 | 8,214 |
2021-02-02 | $76.91 | $77.41 | $76.89 | $77.17 | $75.48 | 4,569 |
2021-02-01 | $75.90 | $76.55 | $75.77 | $76.35 | $74.68 | 13,085 |
2021-01-29 | $76.42 | $76.42 | $74.95 | $75.17 | $73.53 | 10,673 |
2021-01-28 | $76.61 | $76.96 | $76.61 | $76.61 | $74.94 | 14,466 |
2021-01-27 | $76.71 | $76.88 | $75.86 | $76.10 | $74.44 | 10,951 |
2021-01-26 | $78.40 | $78.40 | $77.58 | $77.70 | $76.00 | 11,718 |
2021-01-25 | $78.45 | $78.83 | $77.81 | $78.23 | $76.52 | 13,664 |
2021-01-22 | $77.65 | $78.34 | $77.60 | $78.34 | $76.63 | 23,225 |
2021-01-21 | $78.95 | $78.95 | $78.27 | $78.42 | $76.71 | 5,244 |
2021-01-20 | $78.67 | $78.83 | $78.43 | $78.78 | $77.06 | 15,473 |
2021-01-19 | $78.11 | $78.24 | $78.05 | $78.20 | $76.49 | 10,952 |
2021-01-15 | $77.85 | $77.90 | $77.17 | $77.72 | $76.02 | 13,236 |
2021-01-14 | $78.48 | $78.76 | $78.29 | $78.29 | $76.58 | 15,118 |
2021-01-13 | $78.38 | $78.41 | $78.09 | $78.13 | $76.42 | 16,735 |
2021-01-12 | $78.21 | $78.67 | $78.21 | $78.67 | $76.95 | 6,259 |
2021-01-11 | $77.63 | $78.09 | $77.63 | $77.87 | $76.17 | 18,903 |
2021-01-08 | $78.22 | $78.22 | $77.30 | $77.85 | $76.15 | 5,958 |
2021-01-07 | $77.66 | $78.08 | $77.66 | $77.97 | $76.27 | 6,010 |
2021-01-06 | $75.22 | $77.58 | $75.22 | $77.14 | $75.45 | 4,738 |
2021-01-05 | $74.01 | $75.31 | $74.01 | $75.13 | $73.49 | 8,445 |
2021-01-04 | $75.40 | $75.40 | $73.67 | $74.12 | $72.50 | 7,283 |
2020-12-31 | $74.57 | $75.18 | $74.57 | $75.18 | $73.54 | 7,900 |
2020-12-30 | $74.29 | $74.97 | $74.29 | $74.78 | $73.14 | 3,932 |
2020-12-29 | $74.86 | $74.86 | $73.94 | $74.12 | $72.50 | 4,506 |
2020-12-28 | $75.08 | $75.17 | $74.62 | $74.62 | $72.99 | 4,292 |
2020-12-24 | $75.22 | $75.22 | $74.46 | $74.85 | $73.21 | 4,899 |
2020-12-23 | $74.70 | $74.89 | $74.67 | $74.70 | $73.07 | 5,986 |
2020-12-22 | $74.19 | $74.43 | $74.19 | $74.24 | $72.62 | 3,881 |
2020-12-21 | $74.09 | $74.60 | $74.09 | $74.51 | $72.50 | 3,279 |
2020-12-18 | $75.22 | $75.26 | $74.87 | $75.03 | $73.01 | 5,486 |
2020-12-17 | $74.80 | $75.10 | $74.80 | $75.10 | $73.08 | 3,038 |
2020-12-16 | $74.78 | $74.78 | $74.33 | $74.57 | $72.56 | 8,201 |
2020-12-15 | $73.97 | $74.82 | $73.97 | $74.82 | $72.80 | 7,649 |
2020-12-14 | $74.27 | $74.27 | $73.53 | $73.53 | $71.55 | 14,885 |
2020-12-11 | $73.68 | $73.92 | $73.60 | $73.78 | $71.79 | 11,274 |
2020-12-10 | $73.56 | $74.13 | $73.56 | $74.13 | $72.13 | 4,394 |
2020-12-09 | $74.51 | $74.51 | $73.42 | $73.96 | $71.97 | 10,119 |
2020-12-08 | $73.97 | $74.20 | $73.97 | $74.18 | $72.18 | 7,474 |
2020-12-07 | $73.82 | $74.07 | $73.70 | $73.93 | $71.94 | 9,887 |
2020-12-04 | $73.22 | $74.10 | $73.22 | $74.10 | $72.11 | 6,719 |
2020-12-03 | $72.73 | $73.36 | $72.73 | $72.96 | $70.99 | 6,724 |
2020-12-02 | $72.59 | $72.77 | $72.56 | $72.72 | $70.76 | 13,429 |
2020-12-01 | $73.05 | $73.23 | $72.69 | $72.92 | $70.96 | 5,980 |
2020-11-30 | $72.90 | $72.90 | $72.14 | $72.17 | $70.23 | 8,000 |
2020-11-27 | $73.14 | $73.14 | $72.92 | $72.99 | $71.02 | 4,110 |
2020-11-25 | $73.34 | $73.34 | $72.66 | $73.01 | $71.04 | 23,676 |
2020-11-24 | $73.12 | $73.41 | $73.07 | $73.39 | $71.41 | 11,783 |
2020-11-23 | $72.00 | $72.44 | $71.97 | $72.23 | $70.28 | 10,797 |
2020-11-20 | $71.28 | $71.43 | $71.25 | $71.31 | $69.39 | 7,578 |
2020-11-19 | $70.83 | $71.44 | $70.74 | $71.44 | $69.52 | 6,512 |
2020-11-18 | $71.85 | $72.06 | $71.04 | $71.04 | $69.12 | 8,456 |
2020-11-17 | $71.16 | $72.04 | $71.05 | $71.80 | $69.87 | 8,232 |
2020-11-16 | $71.84 | $71.93 | $71.54 | $71.86 | $69.93 | 26,087 |
2020-11-13 | $70.30 | $70.77 | $70.30 | $70.77 | $68.86 | 6,115 |
2020-11-12 | $70.08 | $70.10 | $69.07 | $69.35 | $67.48 | 7,888 |
2020-11-11 | $70.55 | $70.58 | $70.24 | $70.48 | $68.58 | 59,069 |
2020-11-10 | $69.86 | $70.39 | $69.76 | $70.27 | $68.38 | 6,604 |
2020-11-09 | $71.43 | $71.91 | $69.77 | $69.77 | $67.89 | 15,796 |
2020-11-06 | $68.92 | $68.92 | $68.57 | $68.65 | $66.80 | 10,456 |
2020-11-05 | $68.77 | $69.09 | $68.48 | $68.87 | $67.01 | 7,052 |
2020-11-04 | $67.36 | $68.12 | $67.36 | $67.44 | $65.62 | 5,615 |
2020-11-03 | $66.63 | $67.36 | $66.63 | $67.31 | $65.49 | 16,909 |
2020-11-02 | $66.07 | $66.07 | $65.52 | $66.05 | $64.27 | 19,015 |
2020-10-30 | $64.90 | $64.97 | $64.08 | $64.72 | $62.98 | 30,107 |
2020-10-29 | $64.23 | $65.52 | $64.12 | $65.06 | $63.31 | 8,021 |
2020-10-28 | $65.54 | $65.54 | $64.48 | $64.48 | $62.74 | 20,558 |
2020-10-27 | $66.87 | $67.05 | $66.31 | $66.31 | $64.52 | 7,500 |
2020-10-26 | $67.41 | $67.41 | $66.42 | $66.85 | $65.04 | 7,531 |
2020-10-23 | $67.97 | $68.16 | $67.86 | $68.14 | $66.30 | 16,634 |
2020-10-22 | $67.37 | $67.81 | $66.90 | $67.73 | $65.91 | 26,479 |
2020-10-21 | $67.40 | $67.64 | $66.96 | $66.96 | $65.16 | 6,460 |
2020-10-20 | $67.50 | $68.03 | $67.50 | $67.50 | $65.68 | 3,967 |
2020-10-19 | $68.27 | $68.37 | $67.11 | $67.22 | $65.41 | 10,306 |
2020-10-16 | $68.20 | $68.43 | $67.99 | $67.99 | $66.16 | 6,344 |
2020-10-15 | $66.92 | $68.27 | $66.92 | $68.09 | $66.26 | 6,750 |
2020-10-14 | $67.72 | $68.03 | $67.69 | $67.80 | $65.98 | 6,710 |
2020-10-13 | $67.76 | $67.99 | $67.73 | $67.84 | $66.01 | 11,695 |
2020-10-12 | $68.01 | $68.34 | $68.01 | $68.25 | $66.41 | 7,113 |
2020-10-09 | $67.77 | $68.13 | $67.77 | $67.83 | $66.00 | 33,435 |
2020-10-08 | $67.16 | $67.56 | $67.12 | $67.56 | $65.74 | 8,229 |
2020-10-07 | $66.19 | $66.83 | $66.19 | $66.78 | $64.98 | 34,592 |
2020-10-06 | $66.23 | $66.98 | $65.59 | $65.68 | $63.91 | 14,106 |
2020-10-05 | $65.13 | $66.08 | $65.13 | $66.08 | $64.30 | 8,461 |
2020-10-02 | $64.15 | $64.90 | $64.09 | $64.75 | $63.01 | 12,672 |
2020-10-01 | $64.33 | $64.65 | $64.08 | $64.45 | $62.71 | 13,221 |
2020-09-30 | $64.14 | $64.55 | $63.94 | $64.13 | $62.41 | 10,828 |
2020-09-29 | $64.09 | $64.19 | $63.39 | $63.70 | $61.98 | 13,256 |
2020-09-28 | $63.82 | $64.19 | $63.66 | $64.00 | $62.27 | 19,713 |
2020-09-25 | $61.94 | $62.97 | $61.79 | $62.86 | $61.16 | 8,138 |
2020-09-24 | $61.40 | $62.74 | $61.40 | $62.05 | $60.38 | 9,671 |
2020-09-23 | $63.40 | $63.44 | $61.96 | $62.05 | $60.38 | 11,860 |
2020-09-22 | $63.11 | $63.42 | $62.92 | $63.42 | $61.71 | 15,037 |
2020-09-21 | $63.61 | $63.61 | $62.70 | $63.20 | $61.24 | 11,591 |
2020-09-18 | $65.45 | $65.45 | $64.32 | $64.57 | $62.57 | 12,272 |
2020-09-17 | $65.03 | $65.33 | $64.96 | $65.23 | $63.22 | 11,139 |
2020-09-16 | $65.64 | $66.07 | $65.55 | $65.55 | $63.52 | 3,851 |
2020-09-15 | $65.40 | $65.50 | $65.12 | $65.24 | $63.22 | 4,399 |
2020-09-14 | $64.45 | $65.23 | $64.45 | $65.15 | $63.13 | 7,478 |
2020-09-11 | $64.00 | $64.09 | $63.56 | $63.96 | $61.98 | 14,184 |
2020-09-10 | $64.91 | $64.92 | $63.87 | $63.88 | $61.90 | 12,944 |
2020-09-09 | $64.55 | $64.93 | $64.21 | $64.54 | $62.54 | 36,865 |
2020-09-08 | $64.32 | $64.51 | $63.63 | $63.72 | $61.74 | 23,917 |
2020-09-04 | $65.74 | $65.74 | $64.10 | $65.11 | $63.09 | 20,255 |
2020-09-03 | $67.03 | $67.03 | $65.02 | $65.32 | $63.30 | 14,677 |
2020-09-02 | $66.19 | $67.27 | $66.19 | $67.11 | $65.03 | 17,416 |
2020-09-01 | $65.56 | $66.06 | $65.56 | $66.06 | $64.02 | 16,634 |
2020-08-31 | $65.82 | $65.93 | $65.67 | $65.67 | $63.64 | 7,989 |
2020-08-28 | $65.82 | $66.22 | $65.70 | $66.19 | $64.14 | 35,201 |
2020-08-27 | $66.06 | $66.10 | $65.70 | $65.86 | $63.82 | 7,137 |
2020-08-26 | $65.71 | $65.78 | $65.54 | $65.72 | $63.69 | 12,374 |
2020-08-25 | $66.13 | $66.13 | $65.67 | $65.88 | $63.84 | 6,825 |
2020-08-24 | $65.41 | $66.05 | $65.41 | $66.05 | $64.01 | 5,957 |
2020-08-21 | $65.14 | $65.18 | $64.95 | $65.08 | $63.07 | 11,296 |
2020-08-20 | $65.25 | $65.49 | $65.25 | $65.34 | $63.32 | 17,746 |
2020-08-19 | $65.98 | $66.12 | $65.63 | $65.63 | $63.60 | 7,744 |
2020-08-18 | $66.13 | $66.18 | $65.96 | $66.08 | $64.03 | 15,895 |
2020-08-17 | $66.39 | $66.49 | $66.25 | $66.42 | $64.36 | 10,196 |
2020-08-14 | $65.89 | $66.50 | $65.89 | $66.21 | $64.16 | 10,019 |
2020-08-13 | $66.02 | $66.38 | $65.88 | $66.13 | $64.08 | 32,246 |
2020-08-12 | $66.24 | $66.52 | $66.18 | $66.33 | $64.28 | 19,713 |
2020-08-11 | $66.56 | $66.64 | $65.84 | $65.84 | $63.81 | 4,663 |
2020-08-10 | $65.81 | $66.18 | $65.80 | $66.18 | $64.13 | 8,516 |
2020-08-07 | $64.91 | $65.62 | $64.91 | $65.62 | $63.59 | 7,948 |
2020-08-06 | $65.09 | $65.17 | $64.79 | $65.08 | $63.07 | 7,696 |
2020-08-05 | $65.01 | $65.21 | $64.96 | $65.21 | $63.19 | 5,868 |
2020-08-04 | $64.26 | $64.58 | $64.26 | $64.58 | $62.58 | 11,011 |
2020-08-03 | $64.14 | $64.64 | $64.14 | $64.49 | $62.49 | 7,275 |
2020-07-31 | $63.18 | $63.97 | $62.98 | $63.97 | $61.99 | 10,546 |
2020-07-30 | $63.69 | $63.98 | $63.23 | $63.98 | $62.00 | 51,304 |
2020-07-29 | $63.48 | $64.47 | $63.48 | $64.37 | $62.38 | 25,919 |
2020-07-28 | $63.51 | $63.81 | $63.25 | $63.25 | $61.29 | 8,046 |
2020-07-27 | $63.53 | $63.89 | $63.53 | $63.89 | $61.91 | 12,027 |
2020-07-24 | $63.48 | $63.63 | $63.27 | $63.38 | $61.42 | 5,999 |
2020-07-23 | $63.83 | $64.43 | $63.67 | $63.86 | $61.88 | 9,564 |
2020-07-22 | $63.15 | $63.82 | $63.15 | $63.81 | $61.83 | 3,823 |
2020-07-21 | $63.41 | $63.54 | $63.18 | $63.26 | $61.30 | 7,949 |
2020-07-20 | $62.57 | $62.63 | $62.40 | $62.59 | $60.65 | 7,264 |
2020-07-17 | $62.67 | $62.96 | $62.67 | $62.94 | $60.99 | 5,099 |
2020-07-16 | $62.31 | $62.60 | $62.22 | $62.53 | $60.60 | 4,101 |
2020-07-15 | $61.94 | $62.51 | $61.84 | $62.51 | $60.58 | 24,196 |
2020-07-14 | $59.77 | $61.06 | $59.77 | $61.03 | $59.14 | 7,869 |
2020-07-13 | $60.69 | $61.38 | $59.87 | $60.03 | $58.17 | 16,614 |
2020-07-10 | $59.62 | $60.39 | $59.62 | $60.39 | $58.52 | 7,825 |
2020-07-09 | $60.66 | $60.66 | $58.98 | $59.62 | $57.77 | 6,000 |
2020-07-08 | $60.53 | $60.53 | $60.03 | $60.52 | $58.64 | 11,151 |
2020-07-07 | $60.63 | $60.98 | $60.30 | $60.33 | $58.46 | 28,683 |
2020-07-06 | $61.57 | $61.66 | $60.96 | $61.21 | $59.32 | 9,860 |
2020-07-02 | $61.00 | $61.36 | $60.52 | $60.68 | $58.80 | 9,198 |
2020-07-01 | $60.40 | $60.66 | $59.99 | $60.17 | $58.31 | 7,280 |
2020-06-30 | $59.18 | $60.37 | $59.18 | $60.37 | $58.50 | 7,953 |
2020-06-29 | $58.76 | $59.56 | $58.76 | $59.34 | $57.50 | 11,979 |
2020-06-26 | $58.89 | $58.89 | $58.27 | $58.43 | $56.62 | 20,311 |
2020-06-25 | $58.79 | $59.51 | $58.34 | $59.51 | $57.67 | 9,869 |
2020-06-24 | $60.11 | $60.11 | $58.42 | $58.99 | $57.16 | 9,579 |
2020-06-23 | $61.20 | $61.20 | $60.74 | $60.82 | $58.94 | 6,320 |
2020-06-22 | $60.56 | $61.09 | $60.56 | $61.00 | $58.86 | 7,213 |
2020-06-19 | $62.32 | $62.32 | $60.72 | $60.82 | $58.68 | 17,549 |
2020-06-18 | $61.11 | $61.65 | $61.11 | $61.55 | $59.39 | 312,155 |
2020-06-17 | $61.51 | $62.18 | $61.50 | $61.59 | $59.42 | 6,900 |
2020-06-16 | $62.70 | $62.96 | $61.61 | $62.06 | $59.88 | 21,414 |
2020-06-15 | $59.23 | $61.26 | $59.23 | $61.02 | $58.88 | 18,300 |
2020-06-12 | $61.10 | $61.10 | $59.00 | $60.13 | $58.02 | 14,230 |
2020-06-11 | $61.25 | $61.39 | $59.12 | $59.18 | $57.10 | 111,528 |
2020-06-10 | $64.39 | $64.39 | $63.16 | $63.32 | $61.10 | 35,442 |
2020-06-09 | $64.71 | $64.95 | $64.62 | $64.66 | $62.39 | 26,232 |
2020-06-08 | $65.23 | $66.13 | $65.23 | $66.06 | $63.74 | 13,993 |
2020-06-05 | $64.76 | $65.34 | $64.71 | $64.76 | $62.49 | 20,157 |
2020-06-04 | $62.54 | $63.11 | $62.44 | $62.98 | $60.77 | 14,300 |
2020-06-03 | $62.05 | $62.99 | $62.05 | $62.89 | $60.68 | 17,226 |
2020-06-02 | $61.05 | $61.60 | $61.05 | $61.60 | $59.44 | 29,789 |
2020-06-01 | $60.13 | $61.10 | $60.13 | $60.88 | $58.74 | 16,938 |
2020-05-29 | $60.29 | $60.34 | $59.66 | $60.27 | $58.15 | 15,673 |
2020-05-28 | $60.94 | $60.94 | $60.11 | $60.25 | $58.13 | 15,182 |
2020-05-27 | $60.32 | $60.56 | $59.30 | $60.56 | $58.43 | 9,833 |
2020-05-26 | $59.55 | $59.62 | $59.23 | $59.23 | $57.15 | 24,655 |
2020-05-22 | $57.58 | $57.72 | $57.25 | $57.72 | $55.69 | 6,180 |
2020-05-21 | $57.93 | $57.93 | $57.37 | $57.75 | $55.72 | 16,299 |
2020-05-20 | $57.53 | $58.05 | $57.53 | $57.78 | $55.75 | 12,894 |
2020-05-19 | $57.45 | $57.79 | $56.86 | $56.88 | $54.88 | 18,947 |
2020-05-18 | $56.93 | $57.70 | $56.92 | $57.44 | $55.42 | 20,944 |
2020-05-15 | $53.90 | $54.86 | $53.83 | $54.69 | $52.77 | 12,605 |
2020-05-14 | $53.03 | $54.44 | $52.30 | $54.44 | $52.53 | 11,091 |
2020-05-13 | $54.71 | $54.84 | $53.35 | $53.76 | $51.87 | 19,571 |
2020-05-12 | $56.91 | $56.91 | $55.48 | $55.48 | $53.53 | 9,615 |
2020-05-11 | $56.64 | $57.23 | $56.42 | $56.89 | $54.89 | 33,974 |
2020-05-08 | $56.61 | $57.29 | $56.61 | $57.29 | $55.27 | 8,740 |
2020-05-07 | $55.59 | $56.36 | $55.59 | $55.70 | $53.74 | 12,396 |
2020-05-06 | $55.79 | $55.88 | $55.07 | $55.07 | $53.14 | 10,425 |
2020-05-05 | $55.75 | $56.44 | $55.57 | $55.69 | $53.73 | 65,728 |
2020-05-04 | $54.36 | $55.24 | $54.15 | $55.24 | $53.30 | 15,631 |
2020-05-01 | $55.64 | $55.64 | $54.78 | $55.18 | $53.24 | 16,740 |
2020-04-30 | $57.65 | $57.65 | $56.85 | $56.91 | $54.91 | 12,342 |
2020-04-29 | $57.66 | $58.76 | $57.66 | $58.57 | $56.51 | 20,661 |
2020-04-28 | $57.62 | $57.65 | $56.59 | $56.77 | $54.78 | 27,598 |
2020-04-27 | $54.95 | $56.31 | $54.95 | $56.22 | $54.25 | 18,828 |
2020-04-24 | $54.06 | $54.72 | $53.72 | $54.57 | $52.65 | 37,955 |
2020-04-23 | $53.95 | $54.52 | $53.85 | $53.87 | $51.98 | 19,427 |
2020-04-22 | $53.36 | $53.81 | $53.16 | $53.57 | $51.69 | 38,920 |
2020-04-21 | $52.70 | $53.20 | $52.29 | $52.66 | $50.81 | 17,514 |
2020-04-20 | $54.35 | $54.93 | $53.79 | $53.91 | $52.02 | 8,927 |
2020-04-17 | $54.50 | $55.26 | $54.35 | $55.08 | $53.15 | 16,531 |
2020-04-16 | $53.08 | $53.24 | $52.43 | $53.17 | $51.30 | 23,311 |
2020-04-15 | $53.08 | $53.31 | $52.71 | $53.13 | $51.26 | 31,971 |
2020-04-14 | $54.65 | $55.24 | $54.36 | $55.06 | $53.13 | 42,239 |
2020-04-13 | $54.67 | $54.67 | $53.31 | $53.81 | $51.92 | 16,544 |
2020-04-09 | $54.41 | $55.87 | $54.39 | $55.07 | $53.14 | 45,706 |
2020-04-08 | $51.64 | $53.72 | $51.40 | $53.64 | $51.76 | 16,146 |
2020-04-07 | $52.38 | $52.81 | $51.20 | $51.36 | $49.56 | 24,467 |
2020-04-06 | $48.88 | $50.84 | $48.88 | $50.51 | $48.74 | 50,036 |
2020-04-03 | $47.66 | $48.15 | $46.48 | $47.01 | $45.36 | 39,985 |
2020-04-02 | $48.33 | $48.56 | $47.01 | $48.13 | $46.44 | 44,281 |
2020-04-01 | $48.02 | $48.27 | $46.91 | $47.49 | $45.82 | 35,545 |
2020-03-31 | $50.43 | $50.81 | $49.60 | $49.83 | $48.08 | 53,296 |
2020-03-30 | $49.70 | $50.88 | $49.15 | $50.81 | $49.03 | 51,888 |
2020-03-27 | $49.21 | $52.18 | $49.10 | $49.51 | $47.77 | 112,245 |
2020-03-26 | $48.40 | $50.98 | $48.40 | $50.98 | $49.19 | 79,510 |
2020-03-25 | $45.99 | $49.78 | $45.99 | $48.14 | $46.45 | 121,439 |
2020-03-24 | $44.43 | $46.73 | $44.17 | $46.73 | $45.09 | 199,037 |
2020-03-23 | $44.61 | $44.61 | $41.63 | $42.43 | $40.75 | 22,905 |
2020-03-20 | $47.13 | $47.37 | $43.99 | $44.22 | $42.46 | 39,678 |
2020-03-19 | $45.50 | $47.53 | $44.39 | $46.54 | $44.70 | 104,553 |
2020-03-18 | $46.37 | $47.33 | $43.67 | $46.03 | $44.20 | 52,649 |
2020-03-17 | $48.10 | $49.83 | $46.86 | $49.73 | $47.76 | 62,866 |
2020-03-16 | $47.39 | $50.61 | $47.39 | $47.58 | $45.69 | 19,877 |
2020-03-13 | $52.84 | $53.49 | $50.06 | $53.48 | $51.36 | 36,435 |
2020-03-12 | $52.19 | $52.63 | $50.64 | $50.72 | $48.71 | 59,675 |
2020-03-11 | $57.59 | $57.60 | $55.33 | $56.04 | $53.81 | 11,166 |
2020-03-10 | $58.98 | $59.13 | $56.66 | $59.13 | $56.78 | 28,646 |
2020-03-09 | $57.82 | $60.13 | $56.75 | $57.19 | $54.92 | 10,169 |
2020-03-06 | $61.61 | $62.59 | $60.96 | $62.34 | $59.87 | 14,888 |
2020-03-05 | $64.15 | $64.62 | $63.12 | $63.50 | $60.98 | 10,656 |
2020-03-04 | $64.76 | $65.78 | $64.21 | $65.78 | $63.17 | 10,103 |
2020-03-03 | $64.87 | $65.96 | $63.02 | $63.60 | $61.07 | 18,028 |
2020-03-02 | $62.71 | $64.79 | $62.26 | $64.79 | $62.22 | 13,319 |
2020-02-28 | $61.63 | $62.59 | $61.18 | $62.31 | $59.84 | 29,954 |
2020-02-27 | $65.05 | $65.81 | $63.66 | $63.67 | $61.14 | 13,126 |
2020-02-26 | $67.41 | $67.58 | $65.93 | $65.93 | $63.32 | 12,263 |
2020-02-25 | $69.20 | $69.20 | $66.89 | $66.89 | $64.24 | 6,703 |
2020-02-24 | $69.50 | $69.50 | $68.91 | $69.22 | $66.47 | 10,781 |
2020-02-21 | $71.20 | $71.28 | $71.09 | $71.14 | $68.32 | 5,303 |
2020-02-20 | $71.63 | $71.81 | $71.40 | $71.81 | $68.96 | 9,705 |
2020-02-19 | $71.69 | $72.02 | $71.69 | $71.86 | $69.01 | 11,773 |
2020-02-18 | $71.61 | $71.68 | $71.41 | $71.56 | $68.72 | 12,804 |
2020-02-14 | $71.84 | $71.84 | $71.54 | $71.69 | $68.85 | 3,509 |
2020-02-13 | $71.25 | $71.75 | $71.25 | $71.67 | $68.82 | 10,016 |
2020-02-12 | $71.43 | $71.68 | $71.43 | $71.64 | $68.80 | 9,054 |
2020-02-11 | $70.78 | $71.32 | $70.78 | $71.20 | $68.38 | 7,771 |
2020-02-10 | $70.37 | $70.49 | $70.28 | $70.49 | $67.69 | 6,054 |
2020-02-07 | $70.73 | $70.73 | $70.19 | $70.25 | $67.46 | 7,145 |
2020-02-06 | $71.22 | $71.22 | $70.85 | $70.87 | $68.06 | 9,690 |
2020-02-05 | $70.64 | $71.12 | $70.64 | $71.04 | $68.23 | 16,371 |
2020-02-04 | $70.14 | $70.49 | $69.86 | $70.15 | $67.37 | 13,590 |
2020-02-03 | $69.32 | $69.68 | $69.32 | $69.47 | $66.71 | 4,517 |
2020-01-31 | $70.07 | $70.07 | $68.98 | $69.08 | $66.34 | 6,155 |
2020-01-30 | $69.77 | $70.31 | $69.58 | $70.31 | $67.52 | 16,717 |
2020-01-29 | $70.61 | $70.61 | $70.21 | $70.21 | $67.43 | 9,707 |
2020-01-28 | $70.12 | $70.61 | $70.12 | $70.50 | $67.70 | 5,752 |
2020-01-27 | $69.84 | $70.22 | $69.84 | $69.91 | $67.14 | 9,580 |
2020-01-24 | $71.79 | $71.79 | $70.69 | $70.92 | $68.11 | 8,565 |
2020-01-23 | $71.29 | $71.72 | $70.97 | $71.65 | $68.81 | 13,967 |
2020-01-22 | $71.72 | $71.90 | $71.45 | $71.53 | $68.69 | 15,221 |
2020-01-21 | $71.76 | $71.81 | $71.58 | $71.63 | $68.79 | 12,746 |
2020-01-17 | $72.04 | $72.04 | $71.84 | $71.93 | $69.08 | 149,509 |
2020-01-16 | $71.46 | $71.84 | $71.46 | $71.84 | $68.99 | 4,197 |
2020-01-15 | $71.16 | $71.43 | $71.15 | $71.23 | $68.40 | 5,176 |
2020-01-14 | $70.91 | $71.23 | $70.87 | $71.09 | $68.27 | 5,441 |
2020-01-13 | $70.54 | $70.88 | $70.54 | $70.87 | $68.06 | 21,246 |
2020-01-10 | $70.42 | $70.58 | $70.28 | $70.37 | $67.58 | 6,319 |
2020-01-09 | $70.45 | $70.56 | $70.26 | $70.49 | $67.70 | 18,871 |
2020-01-08 | $70.44 | $70.52 | $70.32 | $70.32 | $67.53 | 3,771 |
2020-01-07 | $70.20 | $70.32 | $70.19 | $70.27 | $67.48 | 4,153 |
2020-01-06 | $69.99 | $70.35 | $69.99 | $70.34 | $67.55 | 8,064 |
2020-01-03 | $70.03 | $70.39 | $70.03 | $70.33 | $67.54 | 8,896 |
2020-01-02 | $70.46 | $70.50 | $70.12 | $70.50 | $67.70 | 5,205 |
2019-12-31 | $70.17 | $70.64 | $70.17 | $70.64 | $67.84 | 5,533 |
2019-12-30 | $70.38 | $70.52 | $70.31 | $70.35 | $67.56 | 4,511 |
2019-12-27 | $70.57 | $70.70 | $70.54 | $70.54 | $67.75 | 2,670 |
2019-12-26 | $70.63 | $70.63 | $70.45 | $70.55 | $67.75 | 6,957 |
2019-12-24 | $70.43 | $70.56 | $70.42 | $70.47 | $67.68 | 3,583 |
2019-12-23 | $70.72 | $70.72 | $70.32 | $70.44 | $67.65 | 4,466 |
2019-12-20 | $70.56 | $70.90 | $70.56 | $70.90 | $67.69 | 4,966 |
2019-12-19 | $70.40 | $70.51 | $70.31 | $70.41 | $67.22 | 5,981 |
2019-12-18 | $70.24 | $70.29 | $70.05 | $70.26 | $67.07 | 4,603 |
2019-12-17 | $70.10 | $70.17 | $70.09 | $70.09 | $66.91 | 3,444 |
2019-12-16 | $70.01 | $70.20 | $69.97 | $70.02 | $66.84 | 3,605 |
2019-12-13 | $69.97 | $69.97 | $69.50 | $69.58 | $66.42 | 8,798 |
2019-12-12 | $69.77 | $69.95 | $69.60 | $69.81 | $66.64 | 8,993 |
2019-12-11 | $69.33 | $69.33 | $69.02 | $69.31 | $66.17 | 16,763 |
2019-12-10 | $69.04 | $69.25 | $69.04 | $69.10 | $65.97 | 11,773 |
2019-12-09 | $69.32 | $69.32 | $69.11 | $69.15 | $66.01 | 5,676 |
2019-12-06 | $69.05 | $69.45 | $69.05 | $69.30 | $66.16 | 5,678 |
2019-12-05 | $68.53 | $68.76 | $68.53 | $68.74 | $65.63 | 10,966 |
2019-12-04 | $68.63 | $68.79 | $68.58 | $68.58 | $65.47 | 30,848 |
2019-12-03 | $67.86 | $68.18 | $67.86 | $68.15 | $65.06 | 6,654 |
2019-12-02 | $68.73 | $68.79 | $68.61 | $68.61 | $65.50 | 3,654 |
2019-11-29 | $69.27 | $69.32 | $69.02 | $69.02 | $65.89 | 2,298 |
2019-11-27 | $69.34 | $69.48 | $69.25 | $69.47 | $66.33 | 8,248 |
2019-11-26 | $69.07 | $69.19 | $69.05 | $69.19 | $66.06 | 8,477 |
2019-11-25 | $68.46 | $68.98 | $68.46 | $68.98 | $65.85 | 6,043 |
2019-11-22 | $68.24 | $68.41 | $68.16 | $68.35 | $65.25 | 4,243 |
2019-11-21 | $68.44 | $68.44 | $68.15 | $68.16 | $65.07 | 9,550 |
2019-11-20 | $68.64 | $68.67 | $68.27 | $68.47 | $65.37 | 10,519 |
2019-11-19 | $68.54 | $68.82 | $68.54 | $68.66 | $65.55 | 7,169 |
2019-11-18 | $68.65 | $68.82 | $68.65 | $68.71 | $65.59 | 25,221 |
2019-11-15 | $68.65 | $68.81 | $68.56 | $68.78 | $65.67 | 6,766 |
2019-11-14 | $68.35 | $68.46 | $68.34 | $68.39 | $65.29 | 6,005 |
2019-11-13 | $68.08 | $68.36 | $68.07 | $68.26 | $65.16 | 7,329 |
2019-11-12 | $68.49 | $68.54 | $68.24 | $68.28 | $65.19 | 7,661 |
2019-11-11 | $68.24 | $68.34 | $68.21 | $68.28 | $65.19 | 13,542 |
2019-11-08 | $68.28 | $68.39 | $68.18 | $68.39 | $65.29 | 3,737 |
2019-11-07 | $68.41 | $68.41 | $68.13 | $68.19 | $65.10 | 4,854 |
2019-11-06 | $68.09 | $68.09 | $67.89 | $68.03 | $64.95 | 10,674 |
2019-11-05 | $68.37 | $68.57 | $68.13 | $68.14 | $65.05 | 35,590 |
2019-11-04 | $68.20 | $68.22 | $68.06 | $68.20 | $65.11 | 3,353 |
2019-11-01 | $67.59 | $67.95 | $67.59 | $67.87 | $64.79 | 7,125 |
2019-10-31 | $67.10 | $67.12 | $66.89 | $67.12 | $64.07 | 4,688 |
2019-10-30 | $67.34 | $67.53 | $67.16 | $67.48 | $64.42 | 5,399 |
2019-10-29 | $67.40 | $67.78 | $67.40 | $67.58 | $64.52 | 4,034 |
2019-10-28 | $67.34 | $67.67 | $67.33 | $67.33 | $64.28 | 7,670 |
2019-10-25 | $66.85 | $67.29 | $66.85 | $67.19 | $64.15 | 6,778 |
2019-10-24 | $67.16 | $67.16 | $66.75 | $67.01 | $63.98 | 13,286 |
2019-10-23 | $66.80 | $66.92 | $66.77 | $66.87 | $63.84 | 6,470 |
2019-10-22 | $66.77 | $67.08 | $66.72 | $66.72 | $63.70 | 3,358 |
2019-10-21 | $66.75 | $66.83 | $66.73 | $66.75 | $63.72 | 3,715 |
2019-10-18 | $66.26 | $66.59 | $66.26 | $66.49 | $63.48 | 6,099 |
2019-10-17 | $66.30 | $66.51 | $66.26 | $66.45 | $63.44 | 5,290 |
2019-10-16 | $66.22 | $66.30 | $66.03 | $66.11 | $63.12 | 6,578 |
2019-10-15 | $66.05 | $66.41 | $66.00 | $66.23 | $63.23 | 5,194 |
2019-10-14 | $65.88 | $65.91 | $65.81 | $65.81 | $62.83 | 4,488 |
2019-10-11 | $66.05 | $66.52 | $66.02 | $66.02 | $63.03 | 9,257 |
2019-10-10 | $64.79 | $65.33 | $64.79 | $65.23 | $62.28 | 18,896 |
2019-10-09 | $64.69 | $65.07 | $64.69 | $64.91 | $61.97 | 16,410 |
2019-10-08 | $64.55 | $65.01 | $64.46 | $64.46 | $61.54 | 5,446 |
2019-10-07 | $65.70 | $65.98 | $65.56 | $65.56 | $62.59 | 7,122 |
2019-10-04 | $65.23 | $65.86 | $65.23 | $65.86 | $62.88 | 4,670 |
2019-10-03 | $64.67 | $65.13 | $64.50 | $65.13 | $62.18 | 3,272 |
2019-10-02 | $64.99 | $65.02 | $64.57 | $64.85 | $61.91 | 6,427 |
2019-10-01 | $67.01 | $67.01 | $65.84 | $65.89 | $62.91 | 4,614 |
2019-09-30 | $66.65 | $66.89 | $66.64 | $66.81 | $63.78 | 4,002 |
2019-09-27 | $66.83 | $66.87 | $66.18 | $66.39 | $63.38 | 6,964 |
2019-09-26 | $67.11 | $67.11 | $66.49 | $66.73 | $63.71 | 5,429 |
2019-09-25 | $66.46 | $67.04 | $66.42 | $67.00 | $63.96 | 11,327 |
2019-09-24 | $67.23 | $67.23 | $66.39 | $66.55 | $63.53 | 10,074 |
2019-09-23 | $66.88 | $67.50 | $66.88 | $67.34 | $64.04 | 14,132 |
2019-09-20 | $67.56 | $67.61 | $67.18 | $67.23 | $63.93 | 6,395 |
2019-09-19 | $67.46 | $67.63 | $67.30 | $67.30 | $64.00 | 9,243 |
2019-09-18 | $67.39 | $67.44 | $67.00 | $67.44 | $64.13 | 5,487 |
2019-09-17 | $67.45 | $67.56 | $67.40 | $67.55 | $64.23 | 6,045 |
2019-09-16 | $67.41 | $67.70 | $67.41 | $67.64 | $64.32 | 3,803 |
2019-09-13 | $67.62 | $67.74 | $67.37 | $67.40 | $64.09 | 12,140 |
2019-09-12 | $67.61 | $67.66 | $67.41 | $67.48 | $64.17 | 11,359 |
2019-09-11 | $67.16 | $67.44 | $67.16 | $67.44 | $64.13 | 6,601 |
2019-09-10 | $66.38 | $66.84 | $66.26 | $66.84 | $63.57 | 11,648 |
2019-09-09 | $66.39 | $66.62 | $66.39 | $66.62 | $63.36 | 4,584 |
2019-09-06 | $66.26 | $66.55 | $66.26 | $66.30 | $63.04 | 16,799 |
2019-09-05 | $66.07 | $66.36 | $66.07 | $66.25 | $63.00 | 4,836 |
2019-09-04 | $65.37 | $65.40 | $65.15 | $65.40 | $62.19 | 8,484 |
2019-09-03 | $64.60 | $64.72 | $64.44 | $64.72 | $61.54 | 6,852 |
2019-08-30 | $65.39 | $65.39 | $65.01 | $65.17 | $61.98 | 7,058 |
2019-08-29 | $64.92 | $65.12 | $64.76 | $65.01 | $61.83 | 9,865 |
2019-08-28 | $63.89 | $64.30 | $63.89 | $64.25 | $61.10 | 9,598 |
2019-08-27 | $64.55 | $64.55 | $63.71 | $63.75 | $60.62 | 11,355 |
2019-08-26 | $63.82 | $64.08 | $63.81 | $64.00 | $60.86 | 7,970 |
2019-08-23 | $65.07 | $65.13 | $63.40 | $63.41 | $60.30 | 2,640 |
2019-08-22 | $65.32 | $65.32 | $65.01 | $65.26 | $62.06 | 5,233 |
2019-08-21 | $65.21 | $65.22 | $65.04 | $65.15 | $61.96 | 10,240 |
2019-08-20 | $64.86 | $64.95 | $64.63 | $64.63 | $61.46 | 14,596 |
2019-08-19 | $65.04 | $65.26 | $65.04 | $65.22 | $62.02 | 13,913 |
2019-08-16 | $64.04 | $64.55 | $64.04 | $64.55 | $61.38 | 3,425 |
2019-08-15 | $63.56 | $63.64 | $63.19 | $63.56 | $60.44 | 10,095 |
2019-08-14 | $64.53 | $64.53 | $63.49 | $63.52 | $60.40 | 19,812 |
2019-08-13 | $65.31 | $65.36 | $65.16 | $65.20 | $62.00 | 2,613 |
2019-08-12 | $64.93 | $64.93 | $64.41 | $64.56 | $61.39 | 5,882 |
2019-08-09 | $65.57 | $65.57 | $65.14 | $65.36 | $62.15 | 4,674 |
2019-08-08 | $65.02 | $65.90 | $65.02 | $65.90 | $62.67 | 4,568 |
2019-08-07 | $63.93 | $64.81 | $63.93 | $64.81 | $61.63 | 6,267 |
2019-08-06 | $64.27 | $64.63 | $63.92 | $64.58 | $61.41 | 7,918 |
2019-08-05 | $64.76 | $64.76 | $63.52 | $63.91 | $60.78 | 16,783 |
2019-08-02 | $66.02 | $66.02 | $65.52 | $65.69 | $62.47 | 6,339 |
2019-08-01 | $67.06 | $67.45 | $66.29 | $66.34 | $63.09 | 4,821 |
2019-07-31 | $67.81 | $67.93 | $66.87 | $67.30 | $64.00 | 5,538 |
2019-07-30 | $67.12 | $67.74 | $67.12 | $67.72 | $64.39 | 10,394 |
2019-07-29 | $67.59 | $67.69 | $67.54 | $67.69 | $64.37 | 5,581 |
2019-07-26 | $67.50 | $67.86 | $67.50 | $67.86 | $64.53 | 4,534 |
2019-07-25 | $67.73 | $67.73 | $67.41 | $67.43 | $64.12 | 4,403 |
2019-07-24 | $67.38 | $67.89 | $67.19 | $67.85 | $64.52 | 4,197 |
2019-07-23 | $66.97 | $67.32 | $66.97 | $67.30 | $64.00 | 7,131 |
2019-07-22 | $66.91 | $67.03 | $66.77 | $66.77 | $63.49 | 5,269 |
2019-07-19 | $67.28 | $67.28 | $66.92 | $66.92 | $63.63 | 3,306 |
2019-07-18 | $66.71 | $67.15 | $66.70 | $67.10 | $63.81 | 11,270 |
2019-07-17 | $67.22 | $67.37 | $66.85 | $66.86 | $63.58 | 13,021 |
2019-07-16 | $67.38 | $67.48 | $67.24 | $67.35 | $64.05 | 7,227 |
2019-07-15 | $67.44 | $67.44 | $67.23 | $67.28 | $63.98 | 3,791 |
2019-07-12 | $67.19 | $67.49 | $67.19 | $67.48 | $64.17 | 5,488 |
2019-07-11 | $66.89 | $66.93 | $66.62 | $66.93 | $63.65 | 16,543 |
2019-07-10 | $66.94 | $66.97 | $66.81 | $66.81 | $63.53 | 7,214 |
2019-07-09 | $66.66 | $66.81 | $66.56 | $66.81 | $63.53 | 6,612 |
2019-07-08 | $67.02 | $67.02 | $66.76 | $66.88 | $63.60 | 4,772 |
2019-07-05 | $66.84 | $67.33 | $66.70 | $67.33 | $64.03 | 10,471 |
2019-07-03 | $66.82 | $67.33 | $66.82 | $67.33 | $64.03 | 6,317 |
2019-07-02 | $66.79 | $66.82 | $66.58 | $66.73 | $63.46 | 4,882 |
2019-07-01 | $66.95 | $66.95 | $66.61 | $66.88 | $63.60 | 6,471 |
2019-06-28 | $65.97 | $66.46 | $65.97 | $66.46 | $63.20 | 8,309 |
2019-06-27 | $65.74 | $65.87 | $65.63 | $65.86 | $62.63 | 5,334 |
2019-06-26 | $65.81 | $65.81 | $65.38 | $65.38 | $62.17 | 7,616 |
2019-06-25 | $66.07 | $66.10 | $65.65 | $65.67 | $62.45 | 13,067 |
2019-06-24 | $66.57 | $66.57 | $66.38 | $66.38 | $62.79 | 2,218 |
2019-06-21 | $66.76 | $66.85 | $66.54 | $66.65 | $63.05 | 5,009 |
2019-06-20 | $66.99 | $66.99 | $66.62 | $66.90 | $63.29 | 4,129 |
2019-06-19 | $66.21 | $66.44 | $66.10 | $66.41 | $62.82 | 7,052 |
2019-06-18 | $66.03 | $66.15 | $66.02 | $66.08 | $62.51 | 8,242 |
2019-06-17 | $65.59 | $65.68 | $65.47 | $65.47 | $61.94 | 5,236 |
2019-06-14 | $65.88 | $65.88 | $65.43 | $65.58 | $62.04 | 8,984 |
2019-06-13 | $65.72 | $65.81 | $65.59 | $65.78 | $62.23 | 5,378 |
2019-06-12 | $65.35 | $65.50 | $65.26 | $65.50 | $61.96 | 17,364 |
2019-06-11 | $65.66 | $65.71 | $65.29 | $65.44 | $61.90 | 8,669 |
2019-06-10 | $65.53 | $65.84 | $65.44 | $65.44 | $61.90 | 4,619 |
2019-06-07 | $65.31 | $65.57 | $65.31 | $65.34 | $61.81 | 2,904 |
2019-06-06 | $64.90 | $65.09 | $64.56 | $65.06 | $61.55 | 15,199 |
2019-06-05 | $64.39 | $64.76 | $64.28 | $64.76 | $61.27 | 9,156 |
2019-06-04 | $63.54 | $64.31 | $63.54 | $64.31 | $60.84 | 5,992 |
2019-06-03 | $62.68 | $63.22 | $62.68 | $63.01 | $59.61 | 16,111 |
2019-05-31 | $62.48 | $62.75 | $62.36 | $62.56 | $59.18 | 11,738 |
2019-05-30 | $63.23 | $63.40 | $62.86 | $63.07 | $59.66 | 16,723 |
2019-05-29 | $63.16 | $63.16 | $62.75 | $62.99 | $59.59 | 3,827 |
2019-05-28 | $64.09 | $64.09 | $63.47 | $63.47 | $60.04 | 6,674 |
2019-05-24 | $64.21 | $64.21 | $63.91 | $64.05 | $60.59 | 6,265 |
2019-05-23 | $64.32 | $64.32 | $63.62 | $63.86 | $60.41 | 10,502 |
2019-05-22 | $64.78 | $64.94 | $64.62 | $64.75 | $61.25 | 17,164 |
2019-05-21 | $64.70 | $65.22 | $64.70 | $65.11 | $61.59 | 8,658 |
2019-05-20 | $64.67 | $64.75 | $64.28 | $64.47 | $60.99 | 7,295 |
2019-05-17 | $64.95 | $65.26 | $64.90 | $64.91 | $61.40 | 13,181 |
2019-05-16 | $65.06 | $65.61 | $65.06 | $65.36 | $61.83 | 17,102 |
2019-05-15 | $64.41 | $65.12 | $64.41 | $64.99 | $61.48 | 14,740 |
2019-05-14 | $64.63 | $65.06 | $64.61 | $64.82 | $61.32 | 9,406 |
2019-05-13 | $64.32 | $64.46 | $64.12 | $64.31 | $60.83 | 12,860 |
2019-05-10 | $65.26 | $65.71 | $64.78 | $65.71 | $62.16 | 9,083 |
2019-05-09 | $65.12 | $65.53 | $64.86 | $65.53 | $61.99 | 3,445 |
2019-05-08 | $65.70 | $65.86 | $65.53 | $65.53 | $61.99 | 15,000 |
2019-05-07 | $66.02 | $66.02 | $65.40 | $65.66 | $62.11 | 8,505 |
2019-05-06 | $66.24 | $66.64 | $66.16 | $66.60 | $63.00 | 6,189 |
2019-05-03 | $66.64 | $66.86 | $66.59 | $66.86 | $63.25 | 4,700 |
2019-05-02 | $66.33 | $66.33 | $65.73 | $66.15 | $62.57 | 10,645 |
2019-05-01 | $66.84 | $66.84 | $66.16 | $66.16 | $62.59 | 6,418 |
2019-04-30 | $66.88 | $66.88 | $66.65 | $66.84 | $63.23 | 10,934 |
2019-04-29 | $66.75 | $66.84 | $66.67 | $66.70 | $63.09 | 6,490 |
2019-04-26 | $66.33 | $66.78 | $66.33 | $66.75 | $63.14 | 7,556 |
2019-04-25 | $66.41 | $66.54 | $66.20 | $66.37 | $62.78 | 7,459 |
2019-04-24 | $66.82 | $67.00 | $66.76 | $66.82 | $63.21 | 7,399 |
2019-04-23 | $66.23 | $66.80 | $66.23 | $66.75 | $63.15 | 16,836 |
2019-04-22 | $66.28 | $66.28 | $66.01 | $66.14 | $62.57 | 12,558 |
2019-04-18 | $66.30 | $66.38 | $65.98 | $66.33 | $62.75 | 11,987 |
2019-04-17 | $66.95 | $66.95 | $66.12 | $66.18 | $62.60 | 18,046 |
2019-04-16 | $67.03 | $67.03 | $66.58 | $66.64 | $63.04 | 8,544 |
2019-04-15 | $66.89 | $66.89 | $66.75 | $66.81 | $63.20 | 7,708 |
2019-04-12 | $66.90 | $66.91 | $66.65 | $66.91 | $63.30 | 6,786 |
2019-04-11 | $66.52 | $66.56 | $66.33 | $66.50 | $62.90 | 10,173 |
2019-04-10 | $66.29 | $66.41 | $66.25 | $66.39 | $62.80 | 7,777 |
2019-04-09 | $66.16 | $66.27 | $66.01 | $66.01 | $62.44 | 11,699 |
2019-04-08 | $66.37 | $66.56 | $66.36 | $66.56 | $62.97 | 4,870 |
2019-04-05 | $66.50 | $66.58 | $66.45 | $66.55 | $62.95 | 8,791 |
2019-04-04 | $66.06 | $66.11 | $65.89 | $66.11 | $62.54 | 10,247 |
2019-04-03 | $65.99 | $66.09 | $65.75 | $65.87 | $62.32 | 17,488 |
2019-04-02 | $65.68 | $65.77 | $65.51 | $65.67 | $62.12 | 5,913 |
2019-04-01 | $65.48 | $65.80 | $65.44 | $65.80 | $62.24 | 10,919 |
2019-03-29 | $65.11 | $65.16 | $64.86 | $65.08 | $61.56 | 5,766 |
2019-03-28 | $64.75 | $64.89 | $64.38 | $64.80 | $61.29 | 10,632 |
2019-03-27 | $64.63 | $64.66 | $64.10 | $64.42 | $60.94 | 9,203 |
2019-03-26 | $64.40 | $64.61 | $64.15 | $64.49 | $61.01 | 7,509 |
2019-03-25 | $63.76 | $64.28 | $63.71 | $64.08 | $60.62 | 8,969 |
2019-03-22 | $65.00 | $65.00 | $64.00 | $64.04 | $60.58 | 8,907 |
2019-03-21 | $65.04 | $65.36 | $65.04 | $65.26 | $61.74 | 12,423 |
2019-03-20 | $64.50 | $64.88 | $64.11 | $64.38 | $60.90 | 16,446 |
2019-03-19 | $65.47 | $65.47 | $64.82 | $64.89 | $61.23 | 26,184 |
2019-03-18 | $64.86 | $65.14 | $64.82 | $65.13 | $61.46 | 44,096 |
2019-03-15 | $64.91 | $65.14 | $64.81 | $64.81 | $61.15 | 6,082 |
2019-03-14 | $64.76 | $64.84 | $64.67 | $64.73 | $61.08 | 8,905 |
2019-03-13 | $65.14 | $65.14 | $64.89 | $64.91 | $61.25 | 10,349 |
2019-03-12 | $64.65 | $64.76 | $64.53 | $64.59 | $60.95 | 8,593 |
2019-03-11 | $63.73 | $64.46 | $63.73 | $64.46 | $60.82 | 5,142 |
2019-03-08 | $63.60 | $63.67 | $63.27 | $63.67 | $60.08 | 23,897 |
2019-03-07 | $64.34 | $64.34 | $63.71 | $63.87 | $60.27 | 8,067 |
2019-03-06 | $65.03 | $65.03 | $64.26 | $64.27 | $60.64 | 9,901 |
2019-03-05 | $64.92 | $65.02 | $64.81 | $64.89 | $61.23 | 9,919 |
2019-03-04 | $65.49 | $65.49 | $64.44 | $64.96 | $61.29 | 10,377 |
2019-03-01 | $65.16 | $65.42 | $64.95 | $65.37 | $61.69 | 6,474 |
2019-02-28 | $64.89 | $65.10 | $64.88 | $64.88 | $61.22 | 54,029 |
2019-02-27 | $64.64 | $65.06 | $64.64 | $65.03 | $61.36 | 7,767 |
2019-02-26 | $64.99 | $65.18 | $64.89 | $64.89 | $61.23 | 7,457 |
2019-02-25 | $65.37 | $65.47 | $65.13 | $65.15 | $61.48 | 5,114 |
2019-02-22 | $64.98 | $65.28 | $64.98 | $65.24 | $61.56 | 50,214 |
2019-02-21 | $64.84 | $65.04 | $64.74 | $64.92 | $61.26 | 8,855 |
2019-02-20 | $64.91 | $65.14 | $64.86 | $64.99 | $61.32 | 9,225 |
2019-02-19 | $64.55 | $64.90 | $64.48 | $64.71 | $61.06 | 7,010 |
2019-02-15 | $64.45 | $64.62 | $64.45 | $64.55 | $60.91 | 13,592 |
2019-02-14 | $63.98 | $64.19 | $63.90 | $64.04 | $60.43 | 5,540 |
2019-02-13 | $64.17 | $64.27 | $63.94 | $64.23 | $60.61 | 18,981 |
2019-02-12 | $63.74 | $64.03 | $63.69 | $63.90 | $60.30 | 4,981 |
2019-02-11 | $63.15 | $63.24 | $63.05 | $63.23 | $59.67 | 6,488 |
2019-02-08 | $62.77 | $63.03 | $62.62 | $62.98 | $59.43 | 7,378 |
2019-02-07 | $63.17 | $63.17 | $62.62 | $62.99 | $59.44 | 22,105 |
2019-02-06 | $63.24 | $63.47 | $63.24 | $63.38 | $59.81 | 18,116 |
2019-02-05 | $63.34 | $63.50 | $63.34 | $63.47 | $59.89 | 6,212 |
2019-02-04 | $62.72 | $63.24 | $62.68 | $63.24 | $59.67 | 22,594 |
2019-02-01 | $62.73 | $62.93 | $62.66 | $62.87 | $59.33 | 9,252 |
2019-01-31 | $62.18 | $62.73 | $62.18 | $62.73 | $59.19 | 20,340 |
2019-01-30 | $62.05 | $62.66 | $61.74 | $62.39 | $58.87 | 7,944 |
2019-01-29 | $61.89 | $61.98 | $61.73 | $61.83 | $58.34 | 13,978 |
2019-01-28 | $61.58 | $61.70 | $61.40 | $61.66 | $58.18 | 8,671 |
2019-01-25 | $61.90 | $61.96 | $61.79 | $61.79 | $58.31 | 11,473 |
2019-01-24 | $60.85 | $61.31 | $60.85 | $61.31 | $57.85 | 8,486 |
2019-01-23 | $61.07 | $61.10 | $60.50 | $60.97 | $57.53 | 15,898 |
2019-01-22 | $61.34 | $61.34 | $60.73 | $60.93 | $57.50 | 14,705 |
2019-01-18 | $61.64 | $61.90 | $61.05 | $61.83 | $58.34 | 7,966 |
2019-01-17 | $60.36 | $61.14 | $60.36 | $60.86 | $57.43 | 27,733 |
2019-01-16 | $60.49 | $60.63 | $60.38 | $60.50 | $57.09 | 56,411 |
2019-01-15 | $60.05 | $60.22 | $59.92 | $60.17 | $56.78 | 6,610 |
2019-01-14 | $60.05 | $60.10 | $59.86 | $59.86 | $56.49 | 3,752 |
2019-01-11 | $60.01 | $60.32 | $59.84 | $60.22 | $56.82 | 22,199 |
2019-01-10 | $59.45 | $60.16 | $59.45 | $60.16 | $56.77 | 27,113 |
2019-01-09 | $59.78 | $60.02 | $59.52 | $59.87 | $56.49 | 9,901 |
2019-01-08 | $59.12 | $59.37 | $58.71 | $59.36 | $56.01 | 24,692 |
2019-01-07 | $58.09 | $58.92 | $58.09 | $58.55 | $55.25 | 36,696 |
2019-01-04 | $57.23 | $58.16 | $57.23 | $58.03 | $54.76 | 44,389 |
2019-01-03 | $57.05 | $57.05 | $56.10 | $56.23 | $53.06 | 29,120 |
2019-01-02 | $56.67 | $57.41 | $56.53 | $57.13 | $53.91 | 9,743 |
2018-12-31 | $57.05 | $57.28 | $56.64 | $57.11 | $53.89 | 26,792 |
2018-12-28 | $57.18 | $57.53 | $56.66 | $56.83 | $53.63 | 46,761 |
2018-12-27 | $55.56 | $56.88 | $55.12 | $56.88 | $53.67 | 20,093 |
2018-12-26 | $54.46 | $56.50 | $54.27 | $56.50 | $53.31 | 18,077 |
2018-12-24 | $55.31 | $55.31 | $54.16 | $54.16 | $51.11 | 16,299 |
2018-12-21 | $57.41 | $57.76 | $55.85 | $56.05 | $52.60 | 19,348 |
2018-12-20 | $57.67 | $57.78 | $56.43 | $56.88 | $53.38 | 27,798 |
2018-12-19 | $59.10 | $59.50 | $57.58 | $57.71 | $54.16 | 20,006 |
2018-12-18 | $59.30 | $59.30 | $58.35 | $58.56 | $54.95 | 14,646 |
2018-12-17 | $59.68 | $59.86 | $58.45 | $58.58 | $54.97 | 15,978 |
2018-12-14 | $60.12 | $60.55 | $59.80 | $59.97 | $56.28 | 8,184 |
2018-12-13 | $61.35 | $61.35 | $60.56 | $60.76 | $57.02 | 20,288 |
2018-12-12 | $61.35 | $61.70 | $61.13 | $61.13 | $57.37 | 19,463 |
2018-12-11 | $61.62 | $61.62 | $60.48 | $60.71 | $56.97 | 21,166 |
2018-12-10 | $61.10 | $61.10 | $59.87 | $60.81 | $57.06 | 178,579 |
2018-12-07 | $62.37 | $62.37 | $60.71 | $61.07 | $57.31 | 11,186 |
2018-12-06 | $61.71 | $62.01 | $60.81 | $62.01 | $58.19 | 20,580 |
2018-12-04 | $63.93 | $63.93 | $62.43 | $62.44 | $58.59 | 30,262 |
2018-12-03 | $64.37 | $64.37 | $63.70 | $64.20 | $60.25 | 5,344 |
2018-11-30 | $63.19 | $63.59 | $63.19 | $63.52 | $59.61 | 9,623 |
2018-11-29 | $63.23 | $63.51 | $62.98 | $63.44 | $59.53 | 10,424 |
2018-11-28 | $62.37 | $63.46 | $62.16 | $63.37 | $59.47 | 72,590 |
2018-11-27 | $62.46 | $62.46 | $62.21 | $62.39 | $58.55 | 4,351 |
2018-11-26 | $62.53 | $62.57 | $62.26 | $62.55 | $58.70 | 10,646 |
2018-11-23 | $61.62 | $62.19 | $61.62 | $62.14 | $58.31 | 2,728 |
2018-11-21 | $61.91 | $62.34 | $61.91 | $62.03 | $58.20 | 8,670 |
2018-11-20 | $61.74 | $61.98 | $61.37 | $61.54 | $57.75 | 6,757 |
2018-11-19 | $63.35 | $63.35 | $62.23 | $62.26 | $58.43 | 11,158 |
2018-11-16 | $63.05 | $63.39 | $62.90 | $63.39 | $59.49 | 8,559 |
2018-11-15 | $62.04 | $63.14 | $62.04 | $63.02 | $59.13 | 18,076 |
2018-11-14 | $63.41 | $63.41 | $62.32 | $62.54 | $58.69 | 12,996 |
2018-11-13 | $63.21 | $63.57 | $62.98 | $62.98 | $59.10 | 7,966 |
2018-11-12 | $63.61 | $63.61 | $63.01 | $63.05 | $59.17 | 32,798 |
2018-11-09 | $64.18 | $64.18 | $63.62 | $64.01 | $60.07 | 109,303 |
2018-11-08 | $64.56 | $64.69 | $64.36 | $64.36 | $60.40 | 204,888 |
2018-11-07 | $64.02 | $64.65 | $64.02 | $64.60 | $60.62 | 157,906 |
2018-11-06 | $63.54 | $63.77 | $63.52 | $63.60 | $59.68 | 219,716 |
2018-11-05 | $63.33 | $63.53 | $63.00 | $63.32 | $59.42 | 5,853 |
2018-11-02 | $63.61 | $63.61 | $62.66 | $63.11 | $59.22 | 4,356 |
2018-11-01 | $62.47 | $63.19 | $62.44 | $63.18 | $59.29 | 11,774 |
2018-10-31 | $62.24 | $62.78 | $62.20 | $62.54 | $58.69 | 7,233 |
2018-10-30 | $60.88 | $61.73 | $60.88 | $61.73 | $57.93 | 7,082 |
2018-10-29 | $61.68 | $61.89 | $60.47 | $60.47 | $56.75 | 6,108 |
2018-10-26 | $60.77 | $61.41 | $60.35 | $60.79 | $57.04 | 14,998 |
2018-10-25 | $61.11 | $61.92 | $61.09 | $61.74 | $57.94 | 164,601 |
2018-10-24 | $62.60 | $62.60 | $61.15 | $61.15 | $57.38 | 8,548 |
2018-10-23 | $62.23 | $62.78 | $61.55 | $62.48 | $58.63 | 20,355 |
2018-10-22 | $63.36 | $63.36 | $62.93 | $63.11 | $59.22 | 6,578 |
2018-10-19 | $63.69 | $63.91 | $63.17 | $63.24 | $59.34 | 42,890 |
2018-10-18 | $63.94 | $64.25 | $63.30 | $63.42 | $59.52 | 8,634 |
2018-10-17 | $63.92 | $64.35 | $63.71 | $64.17 | $60.21 | 9,011 |
2018-10-16 | $63.42 | $64.47 | $63.42 | $64.46 | $60.49 | 17,772 |
2018-10-15 | $63.14 | $63.57 | $63.14 | $63.55 | $59.64 | 13,604 |
2018-10-12 | $63.18 | $63.18 | $62.49 | $63.04 | $59.16 | 9,934 |
2018-10-11 | $63.71 | $63.95 | $62.71 | $63.03 | $59.15 | 33,967 |
2018-10-10 | $65.49 | $65.49 | $64.06 | $64.08 | $60.13 | 11,400 |
2018-10-09 | $65.67 | $65.81 | $65.50 | $65.55 | $61.51 | 10,107 |
2018-10-08 | $65.48 | $65.95 | $65.48 | $65.89 | $61.83 | 7,527 |
2018-10-05 | $66.38 | $66.38 | $65.58 | $65.95 | $61.89 | 13,477 |
2018-10-04 | $66.46 | $66.46 | $65.98 | $66.13 | $62.06 | 23,834 |
2018-10-03 | $67.13 | $67.13 | $66.74 | $66.83 | $62.71 | 65,338 |
2018-10-02 | $66.97 | $67.11 | $66.79 | $66.79 | $62.68 | 8,705 |
2018-10-01 | $67.53 | $67.53 | $67.11 | $67.11 | $62.98 | 5,842 |
2018-09-28 | $67.24 | $67.36 | $67.16 | $67.16 | $63.02 | 34,270 |
2018-09-27 | $67.12 | $67.22 | $66.95 | $66.95 | $62.82 | 9,817 |
2018-09-26 | $67.21 | $67.46 | $67.21 | $67.33 | $63.19 | 9,947 |
2018-09-25 | $67.58 | $67.58 | $67.26 | $67.30 | $63.15 | 3,622 |
2018-09-24 | $67.67 | $67.82 | $67.67 | $67.78 | $63.30 | 1,285 |
2018-09-21 | $68.40 | $68.40 | $68.14 | $68.14 | $63.64 | 5,971 |
2018-09-20 | $68.00 | $68.18 | $67.94 | $68.18 | $63.68 | 8,541 |
2018-09-19 | $68.04 | $68.04 | $67.76 | $67.82 | $63.34 | 3,058 |
2018-09-18 | $68.01 | $68.13 | $67.98 | $68.11 | $63.61 | 151,846 |
2018-09-17 | $68.36 | $68.41 | $67.90 | $67.93 | $63.44 | 3,954 |
2018-09-14 | $68.27 | $68.29 | $68.07 | $68.26 | $63.75 | 4,880 |
2018-09-13 | $68.19 | $68.19 | $68.09 | $68.15 | $63.65 | 4,568 |
2018-09-12 | $67.81 | $67.91 | $67.63 | $67.88 | $63.40 | 8,287 |
2018-09-11 | $67.63 | $67.94 | $67.62 | $67.76 | $63.28 | 9,173 |
2018-09-10 | $67.76 | $67.83 | $67.68 | $67.78 | $63.30 | 6,077 |
2018-09-07 | $67.57 | $67.77 | $67.39 | $67.51 | $63.05 | 4,221 |
2018-09-06 | $68.02 | $68.02 | $67.78 | $67.79 | $63.31 | 4,335 |
2018-09-05 | $67.78 | $68.02 | $67.78 | $68.02 | $63.53 | 3,648 |
2018-09-04 | $67.73 | $67.99 | $67.72 | $67.89 | $63.41 | 5,451 |
2018-08-31 | $67.96 | $67.96 | $67.74 | $67.89 | $63.41 | 2,680 |
2018-08-30 | $68.23 | $68.23 | $67.84 | $67.84 | $63.36 | 2,763 |
2018-08-29 | $67.95 | $68.33 | $67.95 | $68.32 | $63.81 | 4,750 |
2018-08-28 | $68.06 | $68.09 | $67.99 | $68.00 | $63.51 | 2,448 |
2018-08-27 | $68.12 | $68.13 | $68.03 | $68.03 | $63.54 | 2,828 |
2018-08-24 | $67.70 | $67.75 | $67.64 | $67.74 | $63.26 | 6,294 |
2018-08-23 | $67.49 | $67.68 | $67.43 | $67.49 | $63.03 | 59,000 |
2018-08-22 | $67.82 | $67.82 | $67.66 | $67.68 | $63.21 | 9,291 |
2018-08-21 | $67.62 | $67.92 | $67.62 | $67.85 | $63.37 | 2,926 |
2018-08-20 | $67.52 | $67.58 | $67.50 | $67.50 | $63.04 | 5,601 |
2018-08-17 | $66.93 | $67.25 | $66.90 | $67.23 | $62.79 | 3,163 |
2018-08-16 | $66.72 | $66.90 | $66.72 | $66.82 | $62.41 | 3,813 |
2018-08-15 | $66.48 | $66.48 | $66.24 | $66.39 | $62.01 | 3,623 |
2018-08-14 | $66.66 | $66.99 | $66.66 | $66.99 | $62.56 | 2,728 |
2018-08-13 | $66.62 | $66.62 | $66.35 | $66.44 | $62.05 | 6,962 |
2018-08-10 | $66.76 | $67.04 | $66.76 | $66.79 | $62.38 | 2,760 |
2018-08-09 | $67.24 | $67.28 | $67.12 | $67.12 | $62.69 | 3,561 |
2018-08-08 | $67.21 | $67.21 | $66.95 | $67.10 | $62.67 | 18,109 |
2018-08-07 | $67.21 | $67.27 | $67.17 | $67.19 | $62.76 | 4,434 |
2018-08-06 | $66.77 | $67.04 | $66.77 | $66.94 | $62.52 | 5,326 |
2018-08-03 | $66.65 | $66.66 | $66.57 | $66.63 | $62.23 | 5,813 |
2018-08-02 | $66.08 | $66.43 | $66.05 | $66.42 | $62.03 | 6,445 |
2018-08-01 | $65.95 | $66.00 | $65.94 | $66.00 | $61.64 | 819 |
2018-07-31 | $66.44 | $66.50 | $66.42 | $66.42 | $62.03 | 4,217 |
2018-07-30 | $66.20 | $66.20 | $65.84 | $65.87 | $61.52 | 14,076 |
2018-07-27 | $66.92 | $66.92 | $66.11 | $66.11 | $61.74 | 3,362 |
2018-07-26 | $66.69 | $66.74 | $66.64 | $66.70 | $62.29 | 4,011 |
2018-07-25 | $66.02 | $66.27 | $65.96 | $66.25 | $61.88 | 1,485 |
2018-07-24 | $66.27 | $66.27 | $65.84 | $65.88 | $61.53 | 8,736 |
2018-07-23 | $66.18 | $66.31 | $66.18 | $66.29 | $61.91 | 3,075 |
2018-07-20 | $66.26 | $66.42 | $66.25 | $66.30 | $61.92 | 3,835 |
2018-07-19 | $66.49 | $66.57 | $66.49 | $66.50 | $62.10 | 2,267 |
2018-07-18 | $66.17 | $66.32 | $66.08 | $66.31 | $61.93 | 4,267 |
2018-07-17 | $65.93 | $66.28 | $65.93 | $66.25 | $61.88 | 3,031 |
2018-07-16 | $65.90 | $65.97 | $65.85 | $65.86 | $61.51 | 2,383 |
2018-07-13 | $66.24 | $66.25 | $66.19 | $66.19 | $61.82 | 3,008 |
2018-07-12 | $66.04 | $66.15 | $66.04 | $66.15 | $61.78 | 3,149 |
2018-07-11 | $65.88 | $66.01 | $65.81 | $65.89 | $61.54 | 3,994 |
2018-07-10 | $66.33 | $66.35 | $66.12 | $66.27 | $61.89 | 2,438 |
2018-07-09 | $65.89 | $66.20 | $65.89 | $66.13 | $61.76 | 3,833 |
2018-07-06 | $65.50 | $65.86 | $65.50 | $65.83 | $61.48 | 2,273 |
2018-07-05 | $64.96 | $65.31 | $64.96 | $65.31 | $61.00 | 4,692 |
2018-07-03 | $65.11 | $65.11 | $65.05 | $65.07 | $60.77 | 1,174 |
2018-07-02 | $64.35 | $64.60 | $64.34 | $64.56 | $60.30 | 3,385 |
2018-06-29 | $64.72 | $65.08 | $64.72 | $64.86 | $60.57 | 3,394 |
2018-06-28 | $64.33 | $64.72 | $64.11 | $64.72 | $60.45 | 20,367 |
2018-06-27 | $65.13 | $65.13 | $64.41 | $64.57 | $60.31 | 7,236 |
2018-06-26 | $65.07 | $65.17 | $64.90 | $65.01 | $60.72 | 6,348 |
2018-06-25 | $65.59 | $65.59 | $64.92 | $64.95 | $60.40 | 2,505 |
2018-06-22 | $65.93 | $65.98 | $65.83 | $65.91 | $61.30 | 3,821 |
2018-06-21 | $65.98 | $66.03 | $65.82 | $65.82 | $61.21 | 23,382 |
2018-06-20 | $66.07 | $66.29 | $66.03 | $66.24 | $61.60 | 8,325 |
2018-06-19 | $65.61 | $65.96 | $65.60 | $65.95 | $61.33 | 6,934 |
2018-06-18 | $65.92 | $66.16 | $65.92 | $66.16 | $61.53 | 11,705 |
2018-06-15 | $65.93 | $66.14 | $65.85 | $66.09 | $61.47 | 5,704 |
2018-06-14 | $66.06 | $66.12 | $65.96 | $66.11 | $61.48 | 7,476 |
2018-06-13 | $66.19 | $66.19 | $65.86 | $65.90 | $61.29 | 15,114 |
2018-06-12 | $65.97 | $66.18 | $65.97 | $66.16 | $61.53 | 5,311 |
2018-06-11 | $65.86 | $66.07 | $65.86 | $65.93 | $61.32 | 6,013 |
2018-06-08 | $65.54 | $65.76 | $65.47 | $65.76 | $61.16 | 30,728 |
2018-06-07 | $65.43 | $65.66 | $65.30 | $65.42 | $60.84 | 8,298 |
2018-06-06 | $65.11 | $65.46 | $65.11 | $65.42 | $60.84 | 8,672 |
2018-06-05 | $65.10 | $65.19 | $65.09 | $65.19 | $60.63 | 5,763 |
2018-06-04 | $64.77 | $65.05 | $64.77 | $64.99 | $60.44 | 4,074 |
2018-06-01 | $64.77 | $64.79 | $64.69 | $64.79 | $60.26 | 2,071 |
2018-05-31 | $65.07 | $65.07 | $64.27 | $64.43 | $59.92 | 3,486 |
2018-05-30 | $64.64 | $65.17 | $64.64 | $65.13 | $60.57 | 3,730 |
2018-05-29 | $64.50 | $64.56 | $64.04 | $64.13 | $59.64 | 7,375 |
2018-05-25 | $64.72 | $64.72 | $64.59 | $64.64 | $60.12 | 2,710 |
2018-05-24 | $64.53 | $64.77 | $64.53 | $64.72 | $60.19 | 2,860 |
2018-05-23 | $64.46 | $64.46 | $64.34 | $64.34 | $59.84 | 5,584 |
2018-05-22 | $64.75 | $64.94 | $64.68 | $64.68 | $60.15 | 9,702 |
2018-05-21 | $64.83 | $64.87 | $64.69 | $64.69 | $60.16 | 5,638 |
2018-05-18 | $64.41 | $64.42 | $64.35 | $64.39 | $59.89 | 4,302 |
2018-05-17 | $64.51 | $64.51 | $64.34 | $64.47 | $59.96 | 3,971 |
2018-05-16 | $64.19 | $64.55 | $64.19 | $64.42 | $59.91 | 4,406 |
2018-05-15 | $64.06 | $64.16 | $64.00 | $64.04 | $59.55 | 6,639 |
2018-05-14 | $64.53 | $64.53 | $64.38 | $64.38 | $59.87 | 2,968 |
2018-05-11 | $64.57 | $64.57 | $64.45 | $64.47 | $59.96 | 1,918 |
2018-05-10 | $64.09 | $64.45 | $64.09 | $64.36 | $59.86 | 6,441 |
2018-05-09 | $63.81 | $63.95 | $63.50 | $63.86 | $59.39 | 5,159 |
2018-05-08 | $63.44 | $63.54 | $63.36 | $63.50 | $59.06 | 4,530 |
2018-05-07 | $63.70 | $63.89 | $63.69 | $63.89 | $59.42 | 2,646 |
2018-05-04 | $62.49 | $63.69 | $62.49 | $63.69 | $59.23 | 4,885 |
2018-05-03 | $62.67 | $62.85 | $62.13 | $62.78 | $58.39 | 6,489 |
2018-05-02 | $63.11 | $63.36 | $62.81 | $62.81 | $58.41 | 4,977 |
2018-05-01 | $62.94 | $63.21 | $62.66 | $63.18 | $58.76 | 6,780 |
2018-04-30 | $63.50 | $63.51 | $63.21 | $63.31 | $58.88 | 3,923 |
2018-04-27 | $63.64 | $63.74 | $63.60 | $63.74 | $59.27 | 6,436 |
2018-04-26 | $63.35 | $63.77 | $63.35 | $63.77 | $59.31 | 7,263 |
2018-04-25 | $63.25 | $63.51 | $62.95 | $63.28 | $58.85 | 8,362 |
2018-04-24 | $64.02 | $64.02 | $63.01 | $63.21 | $58.79 | 3,208 |
2018-04-23 | $63.83 | $63.95 | $63.62 | $63.68 | $59.22 | 3,597 |
2018-04-20 | $64.26 | $64.26 | $63.66 | $63.70 | $59.24 | 6,242 |
2018-04-19 | $64.53 | $64.53 | $63.91 | $64.12 | $59.63 | 3,804 |
2018-04-18 | $64.42 | $64.87 | $64.42 | $64.69 | $60.16 | 7,682 |
2018-04-17 | $64.28 | $64.48 | $64.28 | $64.48 | $59.97 | 3,503 |
2018-04-16 | $63.65 | $63.97 | $63.62 | $63.86 | $59.39 | 9,073 |
2018-04-13 | $63.34 | $63.45 | $63.17 | $63.19 | $58.77 | 5,937 |
2018-04-12 | $63.47 | $63.54 | $63.25 | $63.54 | $59.09 | 6,875 |
2018-04-11 | $63.24 | $63.38 | $63.10 | $63.14 | $58.72 | 5,065 |
2018-04-10 | $63.48 | $63.54 | $63.29 | $63.43 | $58.99 | 4,743 |
2018-04-09 | $62.77 | $63.34 | $62.69 | $62.69 | $58.30 | 9,762 |
2018-04-06 | $63.05 | $63.05 | $62.16 | $62.44 | $58.07 | 11,173 |
2018-04-05 | $63.39 | $63.81 | $63.39 | $63.81 | $59.35 | 4,235 |
2018-04-04 | $62.48 | $63.25 | $62.48 | $63.25 | $58.82 | 6,087 |
2018-04-03 | $62.22 | $62.76 | $62.16 | $62.58 | $58.20 | 4,869 |
2018-04-02 | $62.84 | $62.84 | $61.58 | $62.05 | $57.71 | 4,147 |
2018-03-29 | $62.64 | $63.55 | $62.64 | $63.55 | $59.10 | 3,352 |
2018-03-28 | $62.42 | $62.72 | $62.42 | $62.60 | $58.22 | 7,674 |
2018-03-27 | $63.14 | $63.56 | $63.14 | $63.17 | $58.75 | 3,560 |
2018-03-26 | $62.74 | $63.24 | $62.48 | $63.24 | $58.81 | 5,690 |
2018-03-23 | $63.00 | $63.07 | $62.99 | $62.99 | $58.58 | 1,397 |
2018-03-22 | $64.00 | $64.08 | $63.08 | $63.08 | $58.66 | 8,964 |
2018-03-21 | $64.55 | $64.86 | $64.37 | $64.50 | $59.98 | 3,330 |
2018-03-20 | $64.62 | $64.62 | $64.39 | $64.46 | $59.83 | 7,468 |
2018-03-19 | $64.74 | $64.74 | $64.17 | $64.33 | $59.70 | 6,832 |
2018-03-16 | $65.07 | $65.11 | $64.96 | $65.11 | $60.43 | 5,782 |
2018-03-15 | $64.90 | $64.92 | $64.55 | $64.71 | $60.06 | 4,684 |
2018-03-14 | $65.50 | $65.50 | $64.79 | $64.79 | $60.13 | 8,020 |
2018-03-13 | $65.74 | $65.74 | $65.13 | $65.14 | $60.46 | 6,454 |
2018-03-12 | $65.27 | $65.49 | $65.25 | $65.38 | $60.68 | 5,644 |
2018-03-09 | $64.97 | $65.34 | $64.95 | $65.32 | $60.63 | 6,673 |
2018-03-08 | $64.36 | $64.36 | $64.15 | $64.24 | $59.62 | 7,407 |
2018-03-07 | $63.95 | $64.16 | $63.95 | $64.16 | $59.55 | 3,454 |
2018-03-06 | $63.85 | $64.26 | $63.82 | $64.26 | $59.64 | 6,399 |
2018-03-05 | $63.11 | $64.00 | $63.11 | $64.00 | $59.40 | 4,233 |
2018-03-02 | $62.38 | $62.95 | $62.38 | $62.95 | $58.42 | 10,848 |
2018-03-01 | $63.55 | $63.55 | $62.57 | $62.78 | $58.26 | 3,156 |
2018-02-28 | $64.03 | $64.18 | $63.33 | $63.34 | $58.78 | 9,467 |
2018-02-27 | $64.85 | $64.85 | $63.99 | $64.06 | $59.45 | 4,403 |
2018-02-26 | $64.44 | $64.66 | $64.44 | $64.63 | $59.98 | 5,296 |
2018-02-23 | $63.92 | $64.18 | $63.74 | $64.18 | $59.57 | 8,592 |
2018-02-22 | $63.83 | $64.03 | $63.45 | $63.47 | $58.91 | 3,037 |
2018-02-21 | $64.18 | $64.50 | $63.72 | $63.72 | $59.14 | 4,533 |
2018-02-20 | $63.93 | $64.31 | $63.83 | $63.88 | $59.29 | 3,926 |
2018-02-16 | $64.13 | $64.60 | $64.13 | $64.38 | $59.75 | 4,224 |
2018-02-15 | $63.67 | $64.17 | $63.50 | $64.12 | $59.51 | 22,463 |
2018-02-14 | $62.28 | $63.55 | $62.28 | $63.48 | $58.92 | 6,435 |
2018-02-13 | $62.23 | $62.71 | $62.23 | $62.66 | $58.16 | 14,748 |
2018-02-12 | $62.08 | $62.71 | $61.98 | $62.46 | $57.97 | 4,539 |
2018-02-09 | $60.75 | $62.14 | $60.18 | $61.77 | $57.33 | 22,617 |
2018-02-08 | $62.96 | $62.96 | $61.72 | $61.90 | $57.45 | 4,821 |
2018-02-07 | $63.31 | $63.58 | $62.95 | $63.24 | $58.70 | 22,400 |
2018-02-06 | $61.46 | $63.14 | $61.46 | $63.14 | $58.60 | 28,755 |
2018-02-05 | $64.33 | $64.55 | $62.55 | $63.40 | $58.84 | 10,975 |
2018-02-02 | $65.43 | $65.43 | $64.62 | $64.67 | $60.02 | 28,425 |
2018-02-01 | $65.78 | $66.03 | $65.66 | $65.68 | $60.96 | 4,026 |
2018-01-31 | $66.18 | $66.18 | $65.79 | $65.87 | $61.14 | 10,144 |
2018-01-30 | $66.37 | $66.37 | $66.02 | $66.02 | $61.28 | 4,988 |
2018-01-29 | $66.84 | $66.84 | $66.49 | $66.49 | $61.71 | 1,996 |
2018-01-26 | $66.70 | $66.84 | $66.70 | $66.83 | $62.03 | 4,551 |
2018-01-25 | $66.66 | $66.71 | $66.53 | $66.55 | $61.77 | 1,823 |
2018-01-24 | $66.79 | $66.83 | $66.38 | $66.58 | $61.79 | 3,595 |
2018-01-23 | $66.57 | $66.70 | $66.57 | $66.69 | $61.90 | 4,266 |
2018-01-22 | $65.91 | $66.38 | $65.91 | $66.37 | $61.60 | 15,700 |
2018-01-19 | $65.99 | $65.99 | $65.75 | $65.99 | $61.24 | 2,959 |
2018-01-18 | $65.85 | $65.85 | $65.45 | $65.57 | $60.86 | 6,327 |
2018-01-17 | $65.59 | $65.80 | $65.57 | $65.70 | $60.98 | 10,306 |
2018-01-16 | $65.74 | $65.94 | $65.26 | $65.26 | $60.57 | 6,435 |
2018-01-12 | $65.48 | $65.63 | $65.48 | $65.61 | $60.90 | 5,013 |
2018-01-11 | $64.94 | $65.27 | $64.94 | $65.27 | $60.58 | 4,195 |
2018-01-10 | $64.70 | $64.78 | $64.63 | $64.71 | $60.06 | 3,436 |
2018-01-09 | $65.12 | $65.19 | $65.05 | $65.06 | $60.38 | 2,912 |
2018-01-08 | $64.68 | $65.07 | $64.68 | $65.07 | $60.39 | 4,451 |
2018-01-05 | $64.62 | $64.63 | $64.60 | $64.63 | $59.99 | 3,090 |
2018-01-04 | $64.61 | $64.61 | $64.51 | $64.51 | $59.87 | 3,167 |
2018-01-03 | $64.24 | $64.30 | $64.16 | $64.29 | $59.67 | 5,382 |
2018-01-02 | $63.96 | $63.97 | $63.86 | $63.94 | $59.35 | 8,995 |
2017-12-29 | $64.07 | $64.07 | $63.74 | $63.74 | $59.16 | 4,456 |
2017-12-28 | $63.78 | $63.91 | $63.72 | $63.91 | $59.32 | 37,191 |
2017-12-27 | $63.79 | $63.82 | $63.74 | $63.80 | $59.22 | 4,063 |
2017-12-26 | $63.79 | $63.79 | $63.75 | $63.75 | $59.17 | 1,694 |
2017-12-22 | $64.42 | $64.43 | $64.34 | $64.43 | $59.11 | 5,005 |
2017-12-21 | $64.43 | $64.51 | $64.37 | $64.44 | $59.12 | 4,543 |
2017-12-20 | $64.37 | $64.47 | $64.34 | $64.39 | $59.07 | 3,683 |
2017-12-19 | $64.56 | $64.61 | $64.37 | $64.37 | $59.05 | 4,751 |
2017-12-18 | $64.67 | $64.67 | $64.48 | $64.55 | $59.22 | 3,687 |
2017-12-15 | $64.10 | $64.34 | $64.10 | $64.15 | $58.85 | 4,429 |
2017-12-14 | $64.00 | $64.01 | $63.59 | $63.59 | $58.34 | 9,004 |
2017-12-13 | $64.07 | $64.21 | $64.06 | $64.10 | $58.81 | 3,459 |
2017-12-12 | $64.23 | $64.23 | $63.97 | $63.97 | $58.69 | 3,921 |
2017-12-11 | $64.37 | $64.37 | $64.17 | $64.17 | $58.87 | 3,390 |
2017-12-08 | $64.21 | $64.31 | $64.07 | $64.28 | $58.97 | 8,438 |
2017-12-07 | $63.79 | $64.01 | $63.79 | $63.96 | $58.68 | 5,186 |
2017-12-06 | $63.60 | $63.73 | $63.60 | $63.62 | $58.37 | 4,303 |
2017-12-05 | $64.34 | $64.34 | $63.79 | $63.79 | $58.52 | 5,793 |
2017-12-04 | $64.58 | $64.64 | $64.21 | $64.21 | $58.90 | 4,881 |
2017-12-01 | $64.19 | $64.24 | $63.41 | $64.16 | $58.86 | 5,269 |
2017-11-30 | $64.24 | $64.46 | $64.15 | $64.36 | $59.05 | 75,356 |
2017-11-29 | $63.87 | $63.89 | $63.84 | $63.88 | $58.60 | 2,383 |
2017-11-28 | $63.04 | $63.45 | $63.04 | $63.44 | $58.20 | 3,030 |
2017-11-27 | $63.00 | $63.09 | $63.00 | $63.03 | $57.83 | 2,107 |
2017-11-24 | $62.97 | $63.04 | $62.97 | $63.00 | $57.80 | 1,796 |
2017-11-22 | $62.93 | $62.99 | $62.89 | $62.99 | $57.79 | 2,150 |
2017-11-21 | $62.92 | $62.94 | $62.86 | $62.89 | $57.69 | 1,858 |
2017-11-20 | $62.65 | $62.66 | $62.58 | $62.66 | $57.49 | 3,874 |
2017-11-17 | $62.42 | $62.53 | $62.38 | $62.51 | $57.35 | 19,479 |
2017-11-16 | $62.39 | $62.53 | $62.38 | $62.44 | $57.28 | 2,773 |
2017-11-15 | $61.79 | $61.99 | $61.79 | $61.97 | $56.85 | 3,561 |
2017-11-14 | $61.94 | $62.19 | $61.91 | $62.19 | $57.05 | 17,959 |
2017-11-13 | $62.04 | $62.09 | $62.04 | $62.09 | $56.97 | 2,121 |
2017-11-10 | $61.83 | $61.89 | $61.79 | $61.89 | $56.78 | 2,342 |
2017-11-09 | $62.01 | $62.02 | $61.62 | $61.91 | $56.80 | 6,683 |
2017-11-08 | $61.98 | $62.24 | $61.97 | $62.18 | $57.05 | 180,377 |
2017-11-07 | $62.34 | $62.34 | $61.98 | $61.99 | $56.87 | 4,197 |
2017-11-06 | $62.11 | $62.21 | $62.11 | $62.21 | $57.07 | 1,623 |
2017-11-03 | $61.98 | $62.08 | $61.98 | $62.04 | $56.92 | 3,502 |
2017-11-02 | $61.82 | $61.92 | $61.81 | $61.88 | $56.77 | 2,644 |
2017-11-01 | $62.30 | $62.30 | $61.95 | $62.04 | $56.92 | 4,395 |
2017-10-31 | $62.02 | $62.08 | $61.98 | $62.08 | $56.95 | 2,931 |
2017-10-30 | $61.90 | $61.93 | $61.76 | $61.77 | $56.67 | 3,859 |
2017-10-27 | $61.78 | $62.04 | $61.78 | $61.96 | $56.84 | 2,975 |
2017-10-26 | $61.99 | $62.07 | $61.92 | $62.01 | $56.89 | 3,531 |
2017-10-25 | $61.53 | $61.77 | $61.34 | $61.76 | $56.66 | 3,243 |
2017-10-24 | $62.11 | $62.24 | $62.11 | $62.15 | $57.02 | 3,161 |
2017-10-23 | $62.34 | $62.34 | $62.09 | $62.09 | $56.96 | 12,792 |
2017-10-20 | $62.10 | $62.28 | $62.10 | $62.24 | $57.10 | 203,562 |
2017-10-19 | $61.47 | $61.87 | $61.47 | $61.86 | $56.75 | 2,719 |
2017-10-18 | $61.77 | $61.83 | $61.71 | $61.82 | $56.72 | 3,179 |
2017-10-17 | $61.71 | $61.71 | $61.59 | $61.67 | $56.57 | 5,885 |
2017-10-16 | $61.60 | $61.66 | $61.59 | $61.65 | $56.56 | 2,253 |
2017-10-13 | $61.71 | $61.77 | $61.68 | $61.68 | $56.59 | 1,889 |
2017-10-12 | $61.45 | $61.63 | $61.45 | $61.58 | $56.49 | 7,148 |
2017-10-11 | $61.39 | $61.44 | $61.38 | $61.44 | $56.37 | 2,766 |
2017-10-10 | $61.37 | $61.38 | $61.28 | $61.32 | $56.26 | 2,333 |
2017-10-09 | $61.56 | $61.56 | $61.21 | $61.21 | $56.15 | 1,805 |
2017-10-06 | $61.41 | $61.42 | $61.32 | $61.39 | $56.32 | 53,494 |
2017-10-05 | $61.52 | $61.57 | $61.48 | $61.54 | $56.46 | 3,475 |
2017-10-04 | $61.30 | $61.45 | $61.30 | $61.43 | $56.36 | 10,790 |
2017-10-03 | $61.15 | $61.22 | $61.09 | $61.20 | $56.14 | 6,632 |
2017-10-02 | $60.99 | $61.11 | $60.99 | $61.11 | $56.06 | 1,350 |
2017-09-29 | $60.77 | $60.89 | $60.77 | $60.80 | $55.78 | 1,996 |
2017-09-28 | $60.46 | $60.64 | $60.46 | $60.64 | $55.64 | 538 |
2017-09-27 | $60.35 | $60.63 | $60.29 | $60.59 | $55.58 | 2,486 |
2017-09-26 | $60.41 | $60.47 | $60.37 | $60.37 | $55.38 | 4,256 |
2017-09-25 | $60.17 | $60.33 | $60.17 | $60.33 | $55.35 | 4,770 |
2017-09-22 | $60.17 | $60.20 | $60.16 | $60.20 | $55.22 | 1,740 |
2017-09-21 | $60.23 | $60.23 | $60.16 | $60.16 | $55.19 | 1,677 |
2017-09-20 | $60.28 | $60.34 | $60.17 | $60.33 | $55.35 | 12,944 |
2017-09-19 | $60.40 | $60.40 | $60.24 | $60.28 | $55.30 | 4,399 |
2017-09-18 | $60.70 | $60.70 | $60.31 | $60.32 | $55.34 | 3,783 |
2017-09-15 | $60.10 | $60.20 | $60.08 | $60.19 | $55.22 | 2,528 |
2017-09-14 | $60.03 | $65.29 | $60.03 | $60.09 | $55.13 | 61,154 |
2017-09-13 | $60.15 | $60.20 | $60.11 | $60.12 | $55.16 | 7,853 |
2017-09-12 | $60.11 | $60.24 | $60.11 | $60.24 | $55.27 | 8,667 |
2017-09-11 | $59.99 | $60.13 | $59.99 | $60.08 | $55.12 | 2,803 |
2017-09-08 | $59.36 | $59.52 | $59.36 | $59.47 | $54.56 | 2,955 |
2017-09-07 | $59.74 | $59.74 | $59.15 | $59.24 | $54.35 | 6,307 |
2017-09-06 | $59.46 | $59.46 | $59.20 | $59.38 | $54.48 | 6,470 |
2017-09-05 | $59.53 | $59.53 | $59.04 | $59.18 | $54.29 | 40,126 |
2017-09-01 | $59.95 | $59.95 | $59.61 | $59.66 | $54.73 | 8,555 |
2017-08-31 | $59.31 | $59.52 | $59.31 | $59.49 | $54.58 | 4,879 |
2017-08-30 | $58.75 | $59.07 | $58.75 | $59.05 | $54.17 | 4,592 |
2017-08-29 | $58.57 | $58.78 | $58.55 | $58.75 | $53.90 | 15,786 |
2017-08-28 | $58.99 | $58.99 | $58.72 | $58.81 | $53.95 | 3,895 |
2017-08-25 | $58.93 | $58.98 | $58.87 | $58.91 | $54.05 | 2,699 |
2017-08-24 | $59.19 | $59.19 | $58.67 | $58.67 | $53.82 | 4,237 |
2017-08-23 | $58.77 | $58.79 | $58.69 | $58.74 | $53.89 | 10,977 |
2017-08-22 | $58.88 | $58.94 | $58.60 | $58.92 | $54.05 | 8,278 |
2017-08-21 | $58.73 | $58.73 | $58.27 | $58.37 | $53.55 | 2,048 |
2017-08-18 | $58.27 | $58.42 | $58.25 | $58.41 | $53.59 | 4,423 |
2017-08-17 | $59.16 | $59.16 | $58.40 | $58.43 | $53.61 | 3,760 |
2017-08-16 | $59.18 | $59.25 | $59.16 | $59.18 | $54.29 | 4,226 |
2017-08-15 | $59.02 | $59.02 | $58.90 | $58.99 | $54.12 | 2,773 |
2017-08-14 | $59.01 | $59.10 | $59.01 | $59.08 | $54.20 | 2,252 |
2017-08-11 | $58.51 | $58.54 | $58.48 | $58.48 | $53.65 | 6,842 |
2017-08-10 | $58.84 | $58.84 | $58.42 | $58.42 | $53.60 | 4,966 |
2017-08-09 | $59.17 | $59.17 | $59.00 | $59.00 | $54.13 | 4,440 |
2017-08-08 | $59.46 | $59.68 | $59.30 | $59.35 | $54.45 | 3,362 |
2017-08-07 | $59.47 | $59.54 | $59.41 | $59.51 | $54.60 | 1,174 |
2017-08-04 | $59.32 | $59.41 | $59.32 | $59.36 | $54.45 | 9,137 |
2017-08-03 | $59.29 | $59.30 | $59.24 | $59.24 | $54.35 | 4,447 |
2017-08-02 | $59.66 | $59.66 | $59.19 | $59.36 | $54.46 | 8,458 |
2017-08-01 | $59.78 | $59.87 | $59.52 | $59.62 | $54.70 | 3,490 |
2017-07-31 | $59.51 | $59.55 | $59.47 | $59.54 | $54.62 | 2,741 |
2017-07-28 | $59.75 | $59.75 | $59.45 | $59.60 | $54.67 | 6,591 |
2017-07-27 | $59.81 | $59.81 | $59.52 | $59.55 | $54.63 | 2,525 |
2017-07-26 | $60.11 | $60.11 | $60.00 | $60.00 | $55.04 | 1,442 |
2017-07-25 | $60.61 | $60.61 | $60.09 | $60.14 | $55.17 | 8,891 |
2017-07-24 | $59.65 | $59.99 | $59.65 | $59.99 | $55.04 | 2,492 |
2017-07-21 | $59.84 | $60.00 | $59.83 | $60.00 | $55.05 | 2,683 |
2017-07-20 | $60.01 | $60.09 | $59.93 | $60.07 | $55.11 | 5,877 |
2017-07-19 | $59.76 | $60.01 | $59.76 | $60.01 | $55.05 | 6,434 |
2017-07-18 | $59.60 | $59.62 | $59.50 | $59.60 | $54.67 | 6,736 |
2017-07-17 | $59.44 | $59.80 | $59.44 | $59.75 | $54.81 | 4,809 |
2017-07-14 | $59.51 | $59.70 | $59.51 | $59.62 | $54.70 | 1,915 |
2017-07-13 | $59.34 | $59.42 | $59.20 | $59.39 | $54.49 | 24,106 |
2017-07-12 | $59.41 | $59.63 | $59.27 | $59.27 | $54.38 | 6,760 |
2017-07-11 | $58.88 | $58.94 | $58.76 | $58.94 | $54.07 | 8,263 |
2017-07-10 | $58.95 | $58.99 | $58.91 | $58.91 | $54.04 | 1,797 |
2017-07-07 | $58.69 | $59.02 | $58.69 | $58.98 | $54.11 | 87,862 |
2017-07-06 | $58.79 | $58.86 | $58.60 | $58.60 | $53.76 | 3,075 |
2017-07-05 | $58.99 | $59.16 | $58.99 | $59.16 | $54.27 | 1,872 |
2017-07-03 | $59.74 | $59.74 | $59.26 | $59.26 | $54.37 | 6,700 |
2017-06-30 | $59.14 | $59.23 | $59.03 | $59.20 | $54.31 | 3,991 |
2017-06-29 | $59.10 | $59.10 | $58.71 | $58.92 | $54.05 | 2,680 |
2017-06-28 | $59.29 | $59.53 | $59.28 | $59.43 | $54.52 | 20,380 |
2017-06-27 | $59.42 | $59.43 | $59.00 | $59.00 | $54.13 | 1,826 |
2017-06-26 | $59.56 | $59.58 | $59.54 | $59.56 | $54.64 | 2,651 |
2017-06-23 | $59.11 | $59.34 | $59.11 | $59.30 | $54.40 | 35,382 |
2017-06-22 | $59.18 | $59.27 | $59.09 | $59.09 | $54.21 | 7,091 |
2017-06-21 | $59.32 | $59.38 | $59.02 | $59.02 | $54.15 | 6,202 |
2017-06-20 | $59.35 | $59.40 | $59.33 | $59.33 | $54.43 | 1,225 |
2017-06-19 | $59.55 | $59.73 | $59.55 | $59.73 | $54.79 | 4,783 |
2017-06-16 | $59.15 | $59.84 | $59.10 | $59.30 | $54.40 | 3,067 |
2017-06-15 | $59.24 | $59.28 | $59.24 | $59.28 | $54.38 | 1,689 |
2017-06-14 | $59.41 | $59.46 | $59.29 | $59.29 | $54.39 | 8,246 |
2017-06-13 | $59.29 | $59.45 | $59.29 | $59.45 | $54.54 | 2,977 |
2017-06-12 | $59.00 | $59.05 | $58.87 | $59.05 | $54.18 | 2,916 |
2017-06-09 | $59.32 | $59.32 | $58.93 | $58.96 | $54.09 | 97,300 |
2017-06-08 | $58.98 | $59.17 | $58.95 | $58.98 | $54.11 | 11,290 |
2017-06-07 | $59.12 | $59.12 | $58.95 | $58.95 | $54.08 | 1,325 |
2017-06-06 | $59.09 | $59.18 | $59.03 | $59.12 | $54.24 | 6,834 |
2017-06-05 | $59.37 | $59.37 | $59.30 | $59.30 | $54.40 | 2,805 |
2017-06-02 | $59.37 | $59.54 | $59.30 | $59.51 | $54.60 | 6,894 |
2017-06-01 | $58.96 | $59.25 | $58.93 | $59.18 | $54.30 | 1,939 |
2017-05-31 | $58.53 | $58.53 | $58.43 | $58.52 | $53.69 | 1,776 |
2017-05-30 | $58.52 | $58.53 | $58.50 | $58.50 | $53.67 | 587 |
2017-05-26 | $58.59 | $58.61 | $58.52 | $58.59 | $53.75 | 7,833 |
2017-05-25 | $58.66 | $58.67 | $58.62 | $58.64 | $53.80 | 6,921 |
2017-05-24 | $58.27 | $58.34 | $58.25 | $58.29 | $53.48 | 4,123 |
2017-05-23 | $58.17 | $58.28 | $58.17 | $58.22 | $53.41 | 4,379 |
2017-05-22 | $58.08 | $58.16 | $58.01 | $58.16 | $53.36 | 3,524 |
2017-05-19 | $57.73 | $57.87 | $57.71 | $57.86 | $53.08 | 5,994 |
2017-05-18 | $57.62 | $57.62 | $57.20 | $57.39 | $52.65 | 14,860 |
2017-05-17 | $57.45 | $57.45 | $57.43 | $57.43 | $52.69 | 492 |
2017-05-16 | $58.03 | $58.08 | $58.03 | $58.05 | $53.25 | 880 |
2017-05-15 | $58.14 | $58.28 | $58.14 | $58.15 | $53.35 | 2,561 |
2017-05-12 | $57.97 | $57.97 | $57.81 | $57.81 | $53.04 | 1,975 |
2017-05-11 | $58.00 | $58.13 | $57.86 | $58.12 | $53.32 | 3,902 |
2017-05-10 | $58.23 | $58.36 | $58.22 | $58.31 | $53.49 | 6,403 |
2017-05-09 | $58.13 | $58.21 | $58.05 | $58.05 | $53.26 | 5,409 |
2017-05-08 | $58.22 | $58.22 | $58.02 | $58.12 | $53.32 | 4,983 |
2017-05-05 | $58.14 | $58.24 | $58.00 | $58.24 | $53.43 | 4,644 |
2017-05-04 | $58.31 | $58.31 | $57.76 | $57.86 | $53.08 | 4,034 |
2017-05-03 | $57.79 | $57.86 | $57.79 | $57.86 | $53.08 | 1,499 |
2017-05-02 | $58.07 | $58.16 | $58.07 | $58.09 | $53.29 | 7,725 |
2017-05-01 | $58.16 | $58.22 | $58.15 | $58.22 | $53.41 | 759 |
2017-04-28 | $58.27 | $58.28 | $58.13 | $58.16 | $53.36 | 7,643 |
2017-04-27 | $58.56 | $58.57 | $58.43 | $58.53 | $53.69 | 6,201 |
2017-04-26 | $58.77 | $58.77 | $58.44 | $58.44 | $53.61 | 3,043 |
2017-04-25 | $58.39 | $58.45 | $58.39 | $58.45 | $53.62 | 2,343 |
2017-04-24 | $58.04 | $58.20 | $58.03 | $58.20 | $53.40 | 1,752 |
2017-04-21 | $57.61 | $57.68 | $57.55 | $57.68 | $52.92 | 4,888 |
2017-04-20 | $57.72 | $57.75 | $57.69 | $57.72 | $52.95 | 3,783 |
2017-04-19 | $57.42 | $57.42 | $57.32 | $57.32 | $52.59 | 5,661 |
2017-04-18 | $57.20 | $57.23 | $57.03 | $57.23 | $52.50 | 30,162 |
2017-04-17 | $56.96 | $57.25 | $56.95 | $57.25 | $52.52 | 3,069 |
2017-04-13 | $57.15 | $57.15 | $56.85 | $56.85 | $52.16 | 12,489 |
2017-04-12 | $57.12 | $57.23 | $57.10 | $57.16 | $52.44 | 3,665 |
2017-04-11 | $57.23 | $57.35 | $57.23 | $57.33 | $52.60 | 1,874 |
2017-04-10 | $57.55 | $57.56 | $57.34 | $57.48 | $52.73 | 13,983 |
2017-04-07 | $57.26 | $57.26 | $57.23 | $57.24 | $52.51 | 1,045 |
2017-04-06 | $57.16 | $57.30 | $57.14 | $57.27 | $52.54 | 8,740 |
2017-04-05 | $57.47 | $57.61 | $57.26 | $57.26 | $52.53 | 4,966 |
2017-04-04 | $57.27 | $57.27 | $57.13 | $57.20 | $52.48 | 2,097 |
2017-04-03 | $57.53 | $57.53 | $57.22 | $57.29 | $52.56 | 16,456 |
2017-03-31 | $57.54 | $57.72 | $57.54 | $57.59 | $52.83 | 3,421 |
2017-03-30 | $57.52 | $57.53 | $57.44 | $57.50 | $52.75 | 2,225 |
2017-03-29 | $57.37 | $57.44 | $57.36 | $57.44 | $52.69 | 1,451 |
2017-03-28 | $56.95 | $57.34 | $56.95 | $57.34 | $52.61 | 3,844 |
2017-03-27 | $56.60 | $57.06 | $56.60 | $57.01 | $52.30 | 2,864 |
2017-03-24 | $57.28 | $57.28 | $57.22 | $57.22 | $52.49 | 1,088 |
2017-03-23 | $57.31 | $57.31 | $56.95 | $56.98 | $52.27 | 8,454 |
2017-03-22 | $56.86 | $56.91 | $56.71 | $56.85 | $52.16 | 13,418 |
2017-03-21 | $57.91 | $57.91 | $56.91 | $56.91 | $52.21 | 1,061 |
2017-03-20 | $57.61 | $57.61 | $57.44 | $57.54 | $52.79 | 14,127 |
2017-03-17 | $57.64 | $57.64 | $57.64 | $57.64 | $52.88 | 362 |
2017-03-16 | $57.81 | $57.81 | $57.68 | $57.68 | $52.92 | 608 |
2017-03-15 | $57.38 | $57.41 | $57.37 | $57.40 | $52.66 | 3,433 |
2017-03-14 | $57.10 | $57.10 | $57.00 | $57.01 | $52.30 | 1,982 |
2017-03-13 | $57.33 | $57.33 | $57.15 | $57.28 | $52.55 | 3,165 |
2017-03-10 | $57.09 | $57.09 | $56.89 | $57.09 | $52.38 | 980 |
2017-03-09 | $56.96 | $56.96 | $56.77 | $56.77 | $52.08 | 3,606 |
2017-03-08 | $57.12 | $57.15 | $56.93 | $56.93 | $52.23 | 14,388 |
2017-03-07 | $57.22 | $57.22 | $57.13 | $57.13 | $52.41 | 2,038 |
2017-03-06 | $57.28 | $57.38 | $57.28 | $57.38 | $52.64 | 3,501 |
2017-03-03 | $57.21 | $57.62 | $57.21 | $57.57 | $52.82 | 2,977 |
2017-03-02 | $57.85 | $57.85 | $57.63 | $57.63 | $52.87 | 3,637 |
2017-03-01 | $58.00 | $58.00 | $58.00 | $58.00 | $53.21 | 594 |
2017-02-28 | $57.44 | $57.44 | $57.36 | $57.37 | $52.63 | 2,916 |
2017-02-27 | $57.66 | $57.68 | $57.56 | $57.68 | $52.91 | 8,934 |
2017-02-24 | $57.27 | $57.39 | $57.27 | $57.34 | $52.60 | 20,165 |
2017-02-23 | $57.89 | $57.89 | $57.26 | $57.26 | $52.53 | 1,062 |
2017-02-22 | $57.30 | $57.30 | $57.30 | $57.30 | $52.57 | 192 |
2017-02-21 | $57.44 | $57.46 | $57.25 | $57.46 | $52.72 | 2,206 |
2017-02-17 | $56.72 | $56.76 | $56.72 | $56.76 | $52.07 | 1,641 |
2017-02-16 | $57.28 | $57.28 | $56.75 | $56.86 | $52.16 | 1,130 |
2017-02-15 | $56.67 | $56.85 | $56.67 | $56.85 | $52.16 | 853 |
2017-02-14 | $56.50 | $56.57 | $56.50 | $56.57 | $51.90 | 599 |
2017-02-13 | $56.64 | $56.71 | $56.61 | $56.71 | $52.03 | 1,341 |
2017-02-10 | $56.28 | $56.49 | $56.28 | $56.49 | $51.83 | 730 |
2017-02-09 | $56.10 | $56.26 | $56.10 | $56.16 | $51.52 | 24,529 |
2017-02-08 | $55.86 | $55.86 | $55.86 | $55.86 | $51.25 | 140 |
2017-02-07 | $55.76 | $55.76 | $55.71 | $55.71 | $51.11 | 658 |
2017-02-06 | $56.18 | $56.18 | $55.71 | $55.73 | $51.13 | 2,837 |
2017-02-03 | $55.80 | $55.90 | $55.80 | $55.90 | $51.28 | 742 |
2017-02-02 | $55.24 | $55.45 | $55.24 | $55.45 | $50.87 | 414 |
2017-02-01 | $55.60 | $55.66 | $55.53 | $55.53 | $50.94 | 1,694 |
2017-01-31 | $55.13 | $55.38 | $55.13 | $55.38 | $50.81 | 3,967 |
2017-01-30 | $55.22 | $55.22 | $55.22 | $55.22 | $50.66 | 200 |
2017-01-27 | $55.60 | $55.60 | $55.52 | $55.53 | $50.94 | 2,511 |
2017-01-26 | $55.90 | $55.90 | $55.80 | $55.80 | $51.19 | 416 |
2017-01-25 | $55.80 | $55.80 | $55.80 | $55.80 | $51.19 | 576 |
2017-01-24 | $55.50 | $55.54 | $55.49 | $55.54 | $50.95 | 647 |
2017-01-23 | $54.85 | $54.85 | $54.83 | $54.83 | $50.30 | 2,734 |
2017-01-20 | $54.93 | $54.93 | $54.93 | $54.93 | $50.39 | 623 |
2017-01-19 | $54.81 | $54.81 | $54.80 | $54.80 | $50.27 | 1,275 |
2017-01-18 | $55.11 | $55.16 | $55.11 | $55.13 | $50.58 | 647 |
2017-01-17 | $55.24 | $55.24 | $54.97 | $55.07 | $50.52 | 5,734 |
2017-01-13 | $55.25 | $55.25 | $55.18 | $55.21 | $50.65 | 2,190 |
2017-01-12 | $54.89 | $54.92 | $54.89 | $54.92 | $50.38 | 1,304 |
2017-01-11 | $55.24 | $55.24 | $54.84 | $55.00 | $50.46 | 1,779 |
2017-01-10 | $54.82 | $54.91 | $54.82 | $54.91 | $50.38 | 3,644 |
2017-01-09 | $54.89 | $54.93 | $54.82 | $54.93 | $50.40 | 992 |
2017-01-06 | $54.96 | $55.09 | $54.90 | $55.04 | $50.49 | 1,060 |
2017-01-05 | $55.02 | $55.02 | $54.81 | $54.81 | $50.28 | 512 |
2017-01-04 | $55.15 | $55.17 | $55.11 | $55.13 | $50.58 | 3,497 |
2017-01-03 | $54.49 | $54.67 | $54.30 | $54.37 | $49.88 | 5,071 |
2016-12-30 | $54.20 | $54.20 | $54.15 | $54.15 | $49.68 | 2,868 |
2016-12-29 | $54.34 | $54.37 | $54.30 | $54.35 | $49.86 | 1,167 |
2016-12-28 | $55.16 | $55.16 | $54.70 | $54.70 | $50.18 | 1,120 |
2016-12-27 | $54.77 | $54.77 | $54.75 | $54.75 | $50.23 | 348 |
2016-12-23 | $54.50 | $54.53 | $54.50 | $54.52 | $50.02 | 1,893 |
2016-12-22 | $55.03 | $55.03 | $54.92 | $54.94 | $49.95 | 611 |
2016-12-21 | $55.71 | $55.71 | $55.33 | $55.35 | $50.32 | 3,076 |
2016-12-20 | $55.39 | $55.43 | $55.30 | $55.30 | $50.28 | 2,878 |
2016-12-19 | $55.16 | $55.16 | $55.16 | $55.16 | $50.15 | 274 |
2016-12-16 | $55.01 | $55.04 | $54.94 | $54.94 | $49.95 | 1,101 |
2016-12-15 | $55.12 | $55.15 | $55.03 | $55.03 | $50.03 | 1,578 |
2016-12-14 | $55.41 | $55.41 | $55.09 | $55.09 | $50.09 | 8,081 |
2016-12-13 | $55.69 | $55.69 | $55.33 | $55.47 | $50.43 | 3,725 |
2016-12-12 | $55.78 | $55.78 | $55.19 | $55.24 | $50.22 | 1,839 |
2016-12-09 | $55.33 | $55.33 | $55.32 | $55.32 | $50.29 | 1,656 |
2016-12-08 | $55.03 | $55.88 | $55.03 | $55.35 | $50.32 | 1,254 |
2016-12-07 | $55.33 | $55.33 | $54.39 | $54.89 | $49.91 | 3,473 |
2016-12-06 | $54.38 | $54.61 | $53.99 | $54.24 | $49.31 | 1,514 |
2016-12-05 | $53.93 | $53.97 | $53.91 | $53.97 | $49.07 | 1,497 |
2016-12-02 | $53.41 | $53.51 | $53.41 | $53.48 | $48.62 | 1,907 |
2016-12-01 | $53.76 | $53.76 | $53.56 | $53.56 | $48.69 | 31,462 |
2016-11-30 | $54.06 | $54.06 | $53.84 | $53.86 | $48.97 | 19,071 |
2016-11-29 | $54.13 | $54.25 | $54.13 | $54.24 | $49.31 | 3,215 |
2016-11-28 | $54.49 | $54.49 | $54.06 | $54.08 | $49.16 | 1,483 |
2016-11-25 | $54.15 | $54.66 | $54.15 | $54.24 | $49.31 | 9,100 |
2016-11-23 | $53.82 | $53.91 | $53.82 | $53.90 | $49.00 | 63,515 |
2016-11-22 | $53.70 | $53.79 | $53.69 | $53.79 | $48.90 | 733 |
2016-11-21 | $53.76 | $53.76 | $53.76 | $53.76 | $48.88 | 188 |
2016-11-18 | $53.31 | $53.31 | $53.16 | $53.24 | $48.40 | 1,675 |
2016-11-17 | $53.24 | $53.32 | $53.23 | $53.29 | $48.45 | 2,798 |
2016-11-16 | $53.01 | $53.01 | $52.87 | $52.98 | $48.17 | 1,357 |
2016-11-15 | $52.92 | $53.11 | $52.92 | $53.11 | $48.29 | 2,035 |
2016-11-14 | $52.50 | $52.69 | $52.48 | $52.69 | $47.91 | 32,952 |
2016-11-11 | $52.04 | $52.04 | $52.04 | $52.04 | $47.31 | 16 |
2016-11-10 | $52.27 | $52.27 | $52.04 | $52.04 | $47.31 | 200 |
2016-11-09 | $51.64 | $51.64 | $51.64 | $51.64 | $46.95 | 73 |
2016-11-08 | $51.64 | $51.64 | $51.64 | $51.64 | $46.95 | 0 |
2016-11-07 | $50.50 | $51.64 | $50.50 | $51.64 | $46.95 | 558 |
2016-11-04 | $50.82 | $50.95 | $50.80 | $50.95 | $46.32 | 2,033 |
2016-11-03 | $50.92 | $50.92 | $50.77 | $50.81 | $46.20 | 1,888 |
2016-11-02 | $51.13 | $51.13 | $50.92 | $50.92 | $46.29 | 273 |
2016-11-01 | $51.27 | $51.27 | $51.13 | $51.16 | $46.51 | 1,182 |
2016-10-31 | $51.52 | $51.70 | $51.52 | $51.67 | $46.98 | 1,015 |
2016-10-28 | $51.48 | $51.64 | $51.35 | $51.35 | $46.69 | 1,023 |
2016-10-27 | $51.73 | $51.73 | $51.73 | $51.73 | $47.03 | 33 |
2016-10-26 | $51.73 | $51.73 | $51.73 | $51.73 | $47.03 | 967 |
2016-10-25 | $52.49 | $52.49 | $51.90 | $51.90 | $47.19 | 2,343 |
2016-10-24 | $52.21 | $52.21 | $52.18 | $52.19 | $47.45 | 1,578 |
2016-10-21 | $51.95 | $51.95 | $51.95 | $51.95 | $47.23 | 288 |
2016-10-20 | $52.10 | $52.10 | $52.10 | $52.10 | $47.37 | 302 |
2016-10-19 | $52.18 | $52.18 | $52.18 | $52.18 | $47.44 | 30 |
2016-10-18 | $52.08 | $52.18 | $52.08 | $52.18 | $47.44 | 330 |
2016-10-17 | $51.82 | $51.82 | $51.82 | $51.82 | $47.11 | 72 |
2016-10-14 | $51.82 | $51.82 | $51.82 | $51.82 | $47.11 | 86 |
2016-10-13 | $51.82 | $51.82 | $51.82 | $51.82 | $47.11 | 196 |
2016-10-12 | $51.99 | $51.99 | $51.99 | $51.99 | $47.26 | 400 |
2016-10-11 | $52.25 | $52.25 | $51.64 | $51.64 | $46.95 | 2,331 |
2016-10-10 | $52.64 | $52.64 | $52.64 | $52.64 | $47.86 | 1,413 |
2016-10-07 | $52.61 | $52.61 | $52.22 | $52.35 | $47.59 | 593 |
2016-10-06 | $52.80 | $52.80 | $52.33 | $52.58 | $47.80 | 1,366 |
2016-10-05 | $52.58 | $52.66 | $52.54 | $52.65 | $47.87 | 911 |
2016-10-04 | $52.44 | $52.44 | $52.31 | $52.31 | $47.56 | 1,772 |
2016-10-03 | $52.70 | $52.73 | $52.70 | $52.72 | $47.93 | 1,491 |
2016-09-30 | $53.02 | $53.02 | $53.02 | $53.02 | $48.21 | 242 |
2016-09-29 | $52.60 | $52.60 | $52.54 | $52.54 | $47.77 | 631 |
2016-09-28 | $52.84 | $52.91 | $52.81 | $52.89 | $48.08 | 2,460 |
2016-09-27 | $52.82 | $52.90 | $52.82 | $52.90 | $48.10 | 1,019 |
2016-09-26 | $53.57 | $53.57 | $53.57 | $53.57 | $48.70 | 0 |
2016-09-23 | $53.57 | $53.57 | $53.57 | $53.57 | $48.70 | 287 |
2016-09-22 | $53.23 | $53.34 | $53.23 | $53.24 | $48.40 | 1,717 |
2016-09-21 | $52.27 | $52.28 | $52.27 | $52.28 | $47.53 | 1,249 |
2016-09-20 | $52.92 | $52.92 | $52.16 | $52.16 | $47.42 | 1,436 |
2016-09-19 | $52.33 | $52.34 | $52.31 | $52.34 | $47.59 | 1,280 |
2016-09-16 | $51.85 | $51.85 | $51.85 | $51.85 | $47.14 | 550 |
2016-09-15 | $51.50 | $51.50 | $51.50 | $51.50 | $46.82 | 90 |
2016-09-14 | $51.65 | $51.65 | $51.50 | $51.50 | $46.82 | 808 |
2016-09-13 | $52.19 | $52.19 | $51.69 | $51.79 | $47.09 | 762 |
2016-09-12 | $51.76 | $52.52 | $51.76 | $52.52 | $47.75 | 1,862 |
2016-09-09 | $52.79 | $52.79 | $51.91 | $51.91 | $47.19 | 1,580 |
2016-09-08 | $53.86 | $53.86 | $53.39 | $53.39 | $48.54 | 2,680 |
2016-09-07 | $53.77 | $53.77 | $53.43 | $53.54 | $48.68 | 1,776 |
2016-09-06 | $53.39 | $53.39 | $53.35 | $53.36 | $48.51 | 1,530 |
2016-09-02 | $53.28 | $53.31 | $53.23 | $53.31 | $48.47 | 1,370 |
2016-09-01 | $52.88 | $52.93 | $52.87 | $52.87 | $48.06 | 3,445 |
2016-08-31 | $52.91 | $53.11 | $52.91 | $53.11 | $48.29 | 229 |
2016-08-30 | $53.33 | $53.33 | $53.11 | $53.11 | $48.28 | 436 |
2016-08-29 | $53.17 | $53.35 | $53.16 | $53.26 | $48.42 | 123,479 |
2016-08-26 | $53.04 | $53.33 | $52.93 | $52.93 | $48.12 | 4,294 |
2016-08-25 | $53.37 | $53.37 | $53.23 | $53.23 | $48.39 | 3,408 |
2016-08-24 | $53.44 | $53.44 | $53.26 | $53.30 | $48.46 | 631 |
2016-08-23 | $53.70 | $53.70 | $53.62 | $53.64 | $48.76 | 3,715 |
2016-08-22 | $53.27 | $53.40 | $53.27 | $53.35 | $48.50 | 1,166 |
2016-08-19 | $53.29 | $53.29 | $53.29 | $53.29 | $48.45 | 0 |
2016-08-18 | $53.12 | $53.29 | $53.12 | $53.29 | $48.45 | 843 |
2016-08-17 | $52.88 | $52.88 | $52.88 | $52.88 | $48.08 | 225 |
2016-08-16 | $53.12 | $53.13 | $53.09 | $53.12 | $48.30 | 861 |
2016-08-15 | $53.46 | $53.46 | $53.46 | $53.46 | $48.60 | 473 |
2016-08-12 | $53.31 | $53.37 | $53.16 | $53.16 | $48.33 | 3,973 |
2016-08-11 | $53.23 | $53.23 | $53.23 | $53.23 | $48.39 | 45,929 |
2016-08-10 | $53.13 | $53.13 | $53.13 | $53.13 | $48.30 | 76 |
2016-08-09 | $53.19 | $53.26 | $53.11 | $53.13 | $48.30 | 2,446 |
2016-08-08 | $53.17 | $53.17 | $53.17 | $53.17 | $48.34 | 0 |
2016-08-05 | $53.24 | $53.24 | $53.16 | $53.17 | $48.34 | 3,131 |
2016-08-04 | $52.77 | $52.77 | $52.77 | $52.77 | $47.98 | 0 |
2016-08-03 | $52.77 | $52.77 | $52.77 | $52.77 | $47.98 | 3,416 |
2016-08-02 | $52.58 | $52.58 | $52.58 | $52.58 | $47.80 | 24,669 |
2016-08-01 | $53.20 | $53.20 | $53.18 | $53.18 | $48.35 | 2,942 |
2016-07-29 | $52.97 | $52.97 | $52.97 | $52.97 | $48.16 | 0 |
2016-07-28 | $52.97 | $52.97 | $52.97 | $52.97 | $48.16 | 16 |
2016-07-27 | $52.97 | $52.97 | $52.97 | $52.97 | $48.16 | 0 |
2016-07-26 | $52.97 | $52.97 | $52.97 | $52.97 | $48.16 | 0 |
2016-07-25 | $52.97 | $52.97 | $52.97 | $52.97 | $48.16 | 1 |
2016-07-22 | $52.97 | $52.97 | $52.97 | $52.97 | $48.16 | 0 |
2016-07-21 | $53.07 | $53.07 | $52.97 | $52.97 | $48.16 | 749 |
2016-07-20 | $52.85 | $52.85 | $52.85 | $52.85 | $48.05 | 2,838 |
2016-07-19 | $52.97 | $52.97 | $52.97 | $52.97 | $48.16 | 0 |
2016-07-18 | $52.97 | $52.97 | $52.94 | $52.97 | $48.16 | 700 |
2016-07-15 | $52.95 | $52.95 | $52.95 | $52.95 | $48.14 | 0 |
2016-07-14 | $52.95 | $52.95 | $52.95 | $52.95 | $48.14 | 200 |
2016-07-13 | $52.78 | $52.78 | $52.78 | $52.78 | $47.99 | 0 |
2016-07-12 | $52.78 | $52.78 | $52.78 | $52.78 | $47.99 | 100 |
2016-07-11 | $51.33 | $51.33 | $51.33 | $51.33 | $46.67 | 0 |
2016-07-08 | $51.33 | $51.33 | $51.33 | $51.33 | $46.67 | 0 |
2016-07-07 | $51.33 | $51.33 | $51.33 | $51.33 | $46.67 | 0 |
2016-07-06 | $51.33 | $51.33 | $51.33 | $51.33 | $46.67 | 0 |
2016-07-05 | $51.33 | $51.33 | $51.33 | $51.33 | $46.67 | 103 |
2016-07-01 | $51.80 | $51.80 | $51.71 | $51.71 | $47.01 | 401 |
2016-06-30 | $50.65 | $50.65 | $50.65 | $50.65 | $46.05 | 0 |
2016-06-29 | $50.65 | $50.65 | $50.65 | $50.65 | $46.05 | 600 |
2016-06-28 | $49.09 | $49.09 | $49.09 | $49.09 | $44.63 | 0 |
2016-06-27 | $49.50 | $49.50 | $49.09 | $49.09 | $44.63 | 651 |
2016-06-24 | $50.38 | $50.38 | $50.38 | $50.38 | $45.80 | 100 |
2016-06-23 | $51.49 | $51.49 | $51.49 | $51.49 | $46.81 | 0 |
2016-06-22 | $51.34 | $51.49 | $51.34 | $51.49 | $46.81 | 240 |
2016-06-21 | $51.18 | $51.18 | $51.18 | $51.18 | $46.53 | 579 |
2016-06-20 | $50.69 | $50.69 | $50.69 | $50.69 | $46.09 | 24 |
2016-06-17 | $50.69 | $50.69 | $50.69 | $50.69 | $46.09 | 20 |
2016-06-16 | $50.69 | $50.69 | $50.69 | $50.69 | $46.09 | 0 |
2016-06-15 | $50.69 | $50.69 | $50.69 | $50.69 | $46.09 | 200 |
2016-06-14 | $51.38 | $51.38 | $51.38 | $51.38 | $46.71 | 0 |
2016-06-13 | $51.38 | $51.38 | $51.38 | $51.38 | $46.71 | 0 |
2016-06-10 | $51.38 | $51.38 | $51.38 | $51.38 | $46.71 | 100 |
2016-06-09 | $51.82 | $51.82 | $51.82 | $51.82 | $47.11 | 0 |
2016-06-08 | $51.82 | $51.82 | $51.82 | $51.82 | $47.11 | 1,000 |
2016-06-07 | $51.17 | $51.17 | $51.17 | $51.17 | $46.52 | 0 |
2016-06-06 | $51.17 | $51.17 | $51.17 | $51.17 | $46.52 | 0 |
2016-06-03 | $51.17 | $51.17 | $51.17 | $51.17 | $46.52 | 100 |
2016-06-02 | $50.81 | $50.81 | $50.81 | $50.81 | $46.19 | 0 |
2016-06-01 | $50.81 | $50.81 | $50.81 | $50.81 | $46.19 | 100 |
2016-05-31 | $50.49 | $50.49 | $50.49 | $50.49 | $45.90 | 0 |
2016-05-27 | $50.49 | $50.49 | $50.49 | $50.49 | $45.90 | 0 |
2016-05-26 | $50.49 | $50.49 | $50.49 | $50.49 | $45.90 | 494,100 |
2016-05-25 | $50.45 | $50.49 | $50.45 | $50.49 | $45.90 | 200 |
2016-05-24 | $50.21 | $50.21 | $50.19 | $50.19 | $45.63 | 200 |
2016-05-23 | $49.54 | $49.54 | $49.54 | $49.54 | $45.04 | 0 |
2016-05-20 | $49.54 | $49.54 | $49.54 | $49.54 | $45.04 | 0 |
2016-05-19 | $49.54 | $49.54 | $49.54 | $49.54 | $45.04 | 0 |
2016-05-18 | $49.54 | $49.54 | $49.54 | $49.54 | $45.04 | 100 |
JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME) News Headlines
Recent JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME) News
Similar Companies to JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME) 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 | -- | -- | -- |