SPDR Russell 1000 Yield Focus ETF (ONEY) Exchange: NYSE ARCA
Data as of May 2, 2025
$103.29 ($-0.51) -0.49%
SPDR Russell 1000 Yield Focus ETF - Daily Information
Click for more stock information on SPDR Russell 1000 Yield Focus ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $103.01 |
Previous Close | $103.29 |
High | $103.30 |
Low | $102.73 |
Adjusted Open | $103.01 |
Previous Adjusted Close | $103.29 |
Adjusted High | $103.30 |
Adjusted Low | $102.73 |
About SPDR Russell 1000 Yield Focus ETF (ONEY)
In seeking to track the performance of the Russell 1000 Yield Focused Factor Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to reflect the performance of a segment of large-capitalization U.S. equity securities demonstrating a combination of core factors (high value, high quality, and low size characteristics), with a focus factor comprising high yield characteristics (the “Factor Characteristics”). To construct the Index, Frank Russell Company utilizes a rules-based multi-factor scoring process that seeks to increase exposure (or “tilt”) to companies in the Russell 1000 Index demonstrating the Factor Characteristics. The Russell 1000 Index is a market-capitalization index that measures the performance of the large-cap segment of the U.S. equity universe. Within the multi-factor scoring process, a specific focus is applied towards a company's yield factor. Each stock's combined multi-factor score is multiplied by the stock's free float market cap weight in the Russell 1000 Index to determine the constituents of the Index and each constituent's weight in the Index. Companies in the Russell 1000 Index are excluded from the Index if they do not meet a minimum weight in the Index. A company's yield factor score is based on 12-month trailing dividend yield as of the last business day of the month prior to the Index rebalancing month. A company's value factor score is based on cash flow yield, earnings yield, and sales to price ratio, calculated based on the company's total market capitalization and information reported in the company's most recent annual financial statement as of the last business day of the month prior to the Index rebalancing month. A company's quality factor score is based on return on assets, change in asset turnover, accruals, and leverage, calculated based on information reported in the company's most recent annual financial statement as of the last business day of the month prior to the Index rebalancing month. A company's size factor score is based on total market capitalization as of the last business day of the month prior to the Index rebalancing month.The weight of each individual stock in the Index is capped at 2000% of the stock's weight in the Russell 1000 Index, and any weight exceeding this limit will be redistributed to all stocks below the limit in proportion to their combination of market capitalization and factor scoring. The weight of each industry in the Index is capped at 120% of the industry's weight in the Russell 1000 Index plus an additional 5%, and any weight exceeding this limit is redistributed to all other industries below the limit in proportion to their combination of market capitalization and factor scoring. The weight of each industry in the Index must be at least 80% of the industry's weight in the Russell 1000 Index less 5%. The weights of any industries below this minimum will be increased to the minimum by redistributing the weights of industries above the minimum in proportion to their combination of market capitalization and factor scoring. The Index is rebalanced annually in June. As of August 31, 2019, a significant portion of the Fund comprised companies in the consumer discretionary and financial sectors, although this may change from time to time. As of August 31, 2019, there were approximately 296 securities in the Index.The Index is sponsored by Frank Russell Company (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Russell 1000 Yield Focus ETF (ONEY)
Historical Stock Data for SPDR Russell 1000 Yield Focus ETF (ONEY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $103.01 | $103.30 | $102.73 | $103.29 | $103.29 | 11,156 |
2025-04-24 | $102.73 | $103.89 | $102.55 | $103.80 | $103.80 | 32,775 |
2025-04-23 | $103.82 | $104.19 | $102.25 | $102.62 | $102.62 | 13,002 |
2025-04-22 | $101.02 | $102.45 | $101.02 | $102.29 | $102.29 | 92,481 |
2025-04-21 | $101.01 | $101.01 | $99.09 | $100.03 | $100.03 | 16,426 |
2025-04-17 | $100.79 | $102.46 | $100.79 | $101.69 | $101.69 | 18,056 |
2025-04-16 | $101.33 | $101.92 | $100.18 | $100.54 | $100.54 | 18,056 |
2025-04-15 | $101.72 | $102.15 | $101.35 | $101.40 | $101.40 | 35,064 |
2025-04-14 | $101.62 | $102.27 | $101.01 | $101.84 | $101.84 | 32,104 |
2025-04-11 | $98.79 | $100.61 | $97.85 | $100.55 | $100.55 | 8,336 |
2025-04-10 | $100.57 | $100.64 | $96.94 | $98.98 | $98.98 | 31,058 |
2025-04-09 | $94.52 | $102.47 | $94.39 | $102.26 | $102.26 | 27,435 |
2025-04-08 | $100.20 | $100.20 | $94.77 | $95.52 | $95.52 | 24,537 |
2025-04-07 | $96.98 | $99.53 | $95.13 | $97.77 | $97.77 | 149,759 |
2025-04-04 | $102.84 | $102.84 | $99.08 | $99.30 | $99.30 | 465,091 |
2025-04-03 | $106.97 | $107.26 | $104.64 | $104.65 | $104.65 | 30,321 |
2025-04-02 | $108.45 | $109.98 | $108.45 | $109.98 | $109.98 | 7,711 |
2025-04-01 | $109.38 | $109.48 | $108.05 | $109.19 | $109.19 | 14,837 |
2025-03-31 | $107.74 | $109.33 | $107.74 | $109.24 | $109.24 | 15,415 |
2025-03-28 | $109.15 | $109.15 | $107.75 | $108.18 | $108.18 | 12,109 |
2025-03-27 | $109.24 | $109.50 | $108.76 | $109.06 | $109.06 | 11,287 |
2025-03-26 | $108.99 | $109.68 | $108.81 | $109.18 | $109.18 | 17,177 |
2025-03-25 | $109.30 | $109.30 | $108.55 | $108.62 | $108.62 | 11,401 |
2025-03-24 | $108.46 | $109.29 | $108.46 | $109.28 | $109.28 | 17,625 |
2025-03-21 | $108.57 | $108.71 | $107.96 | $108.57 | $107.80 | 11,464 |
2025-03-20 | $109.52 | $109.76 | $109.16 | $109.27 | $108.50 | 13,342 |
2025-03-19 | $109.17 | $109.93 | $109.03 | $109.66 | $108.89 | 12,946 |
2025-03-18 | $109.54 | $109.54 | $108.92 | $109.18 | $108.41 | 13,123 |
2025-03-17 | $109.28 | $109.76 | $109.11 | $109.64 | $109.64 | 68,822 |
2025-03-14 | $107.24 | $108.23 | $107.22 | $108.23 | $108.23 | 239,458 |
2025-03-13 | $107.58 | $107.65 | $106.14 | $106.45 | $106.45 | 13,686 |
2025-03-12 | $109.07 | $109.07 | $107.23 | $107.47 | $107.47 | 18,490 |
2025-03-11 | $110.40 | $110.40 | $108.08 | $108.52 | $108.52 | 69,194 |
2025-03-10 | $109.93 | $111.22 | $109.58 | $110.00 | $110.00 | 15,527 |
2025-03-07 | $109.02 | $110.86 | $109.02 | $110.74 | $110.74 | 9,950 |
2025-03-06 | $109.43 | $109.74 | $108.69 | $109.28 | $109.28 | 15,788 |
2025-03-05 | $109.08 | $110.19 | $108.64 | $109.95 | $109.95 | 18,009 |
2025-03-04 | $110.91 | $110.91 | $109.26 | $109.26 | $109.26 | 23,005 |
2025-03-03 | $112.83 | $113.03 | $111.02 | $111.36 | $111.36 | 12,706 |
2025-02-28 | $112.05 | $112.46 | $111.46 | $112.46 | $112.46 | 9,676 |
2025-02-27 | $111.99 | $112.28 | $111.42 | $111.42 | $111.42 | 24,031 |
2025-02-26 | $112.74 | $112.93 | $111.85 | $111.96 | $111.96 | 6,638 |
2025-02-25 | $112.44 | $112.86 | $112.21 | $112.59 | $112.59 | 22,506 |
2025-02-24 | $112.33 | $112.73 | $111.89 | $112.36 | $112.36 | 45,464 |
2025-02-21 | $113.24 | $113.24 | $111.79 | $111.99 | $111.99 | 28,849 |
2025-02-20 | $112.82 | $112.96 | $112.31 | $112.96 | $112.96 | 9,570 |
2025-02-19 | $112.14 | $112.91 | $112.14 | $112.85 | $112.85 | 19,553 |
2025-02-18 | $111.70 | $112.64 | $111.52 | $112.58 | $112.58 | 23,738 |
2025-02-14 | $112.00 | $112.20 | $111.59 | $111.65 | $111.65 | 16,492 |
2025-02-13 | $110.83 | $111.59 | $110.38 | $111.59 | $111.59 | 14,756 |
2025-02-12 | $110.10 | $110.62 | $110.10 | $110.39 | $110.39 | 11,925 |
2025-02-11 | $110.34 | $111.11 | $110.10 | $111.09 | $111.09 | 15,075 |
2025-02-10 | $110.88 | $110.88 | $110.26 | $110.56 | $110.56 | 47,735 |
2025-02-07 | $111.22 | $111.22 | $110.34 | $110.44 | $110.44 | 10,302 |
2025-02-06 | $111.79 | $111.81 | $110.79 | $110.99 | $110.99 | 15,172 |
2025-02-05 | $111.51 | $111.78 | $110.93 | $111.54 | $111.54 | 20,557 |
2025-02-04 | $110.75 | $111.45 | $110.46 | $111.22 | $111.22 | 40,485 |
2025-02-03 | $110.32 | $111.61 | $109.77 | $111.03 | $111.03 | 28,620 |
2025-01-31 | $112.55 | $112.72 | $111.48 | $111.68 | $111.68 | 18,109 |
2025-01-30 | $112.44 | $112.98 | $112.12 | $112.56 | $112.56 | 17,460 |
2025-01-29 | $111.93 | $112.55 | $111.53 | $111.65 | $111.65 | 52,367 |
2025-01-28 | $112.90 | $112.90 | $111.82 | $112.02 | $112.02 | 21,276 |
2025-01-27 | $112.56 | $113.12 | $112.52 | $113.12 | $113.12 | 22,030 |
2025-01-24 | $112.17 | $112.66 | $112.10 | $112.37 | $112.37 | 24,695 |
2025-01-23 | $111.67 | $112.19 | $111.67 | $112.17 | $112.17 | 10,227 |
2025-01-22 | $112.24 | $112.24 | $111.73 | $111.74 | $111.74 | 11,376 |
2025-01-21 | $112.38 | $112.96 | $112.38 | $112.82 | $112.82 | 11,950 |
2025-01-17 | $112.00 | $112.23 | $111.79 | $111.88 | $111.88 | 28,221 |
2025-01-16 | $110.40 | $111.49 | $110.27 | $111.49 | $111.49 | 20,184 |
2025-01-15 | $111.28 | $111.28 | $110.47 | $110.62 | $110.62 | 8,217 |
2025-01-14 | $109.22 | $109.88 | $109.08 | $109.76 | $109.76 | 10,965 |
2025-01-13 | $107.36 | $108.76 | $107.36 | $108.76 | $108.76 | 11,718 |
2025-01-10 | $108.49 | $108.49 | $107.52 | $107.63 | $107.63 | 23,913 |
2025-01-08 | $108.59 | $108.84 | $108.02 | $108.84 | $108.84 | 92,937 |
2025-01-07 | $109.45 | $109.71 | $108.65 | $108.87 | $108.87 | 18,266 |
2025-01-06 | $109.82 | $110.18 | $109.01 | $109.01 | $109.01 | 14,184 |
2025-01-03 | $109.22 | $109.50 | $108.27 | $109.38 | $109.38 | 17,879 |
2025-01-02 | $109.72 | $109.72 | $108.41 | $108.61 | $108.61 | 7,322 |
2024-12-31 | $108.85 | $109.26 | $108.47 | $108.86 | $108.86 | 16,951 |
2024-12-30 | $108.70 | $108.76 | $107.72 | $108.47 | $108.47 | 19,951 |
2024-12-27 | $109.53 | $109.94 | $108.96 | $109.34 | $109.34 | 9,507 |
2024-12-26 | $109.51 | $110.10 | $109.30 | $110.02 | $110.02 | 14,743 |
2024-12-24 | $109.16 | $109.72 | $108.87 | $109.72 | $109.72 | 12,321 |
2024-12-23 | $108.53 | $109.00 | $108.00 | $108.99 | $108.99 | 19,362 |
2024-12-20 | $107.96 | $110.25 | $107.96 | $109.63 | $108.77 | 31,592 |
2024-12-19 | $109.48 | $109.58 | $108.28 | $108.28 | $107.43 | 19,195 |
2024-12-18 | $111.91 | $112.17 | $108.53 | $108.53 | $107.68 | 489,201 |
2024-12-17 | $112.18 | $112.24 | $111.47 | $111.81 | $111.81 | 466,553 |
2024-12-16 | $113.33 | $113.37 | $112.50 | $112.54 | $112.54 | 14,987 |
2024-12-13 | $112.90 | $113.55 | $112.90 | $113.23 | $113.23 | 9,779 |
2024-12-12 | $113.86 | $113.95 | $113.51 | $113.52 | $113.52 | 16,455 |
2024-12-11 | $114.56 | $114.56 | $113.76 | $113.76 | $113.76 | 14,691 |
2024-12-10 | $113.76 | $114.61 | $113.76 | $114.00 | $114.00 | 8,050 |
2024-12-09 | $115.33 | $115.61 | $114.83 | $114.83 | $114.83 | 9,158 |
2024-12-06 | $115.98 | $115.98 | $114.79 | $114.96 | $114.96 | 13,989 |
2024-12-05 | $115.80 | $115.87 | $115.41 | $115.44 | $115.44 | 11,944 |
2024-12-04 | $115.99 | $116.12 | $115.27 | $115.71 | $115.71 | 16,680 |
2024-12-03 | $117.01 | $117.01 | $116.19 | $116.19 | $116.19 | 11,604 |
2024-12-02 | $117.53 | $117.53 | $116.36 | $116.84 | $116.84 | 8,451 |
2024-11-29 | $117.43 | $117.78 | $117.35 | $117.36 | $117.36 | 2,914 |
2024-11-27 | $117.47 | $117.67 | $117.17 | $117.17 | $117.17 | 11,826 |
2024-11-26 | $117.46 | $117.46 | $116.61 | $117.16 | $117.16 | 11,607 |
2024-11-25 | $117.21 | $118.17 | $117.21 | $117.54 | $117.54 | 9,882 |
2024-11-22 | $115.55 | $116.44 | $115.55 | $116.36 | $116.36 | 16,245 |
2024-11-21 | $114.05 | $115.30 | $113.99 | $115.23 | $115.23 | 12,744 |
2024-11-20 | $113.38 | $113.69 | $113.09 | $113.69 | $113.69 | 12,528 |
2024-11-19 | $112.98 | $113.70 | $112.98 | $113.49 | $113.49 | 24,222 |
2024-11-18 | $113.81 | $114.26 | $113.81 | $113.98 | $113.98 | 31,220 |
2024-11-15 | $113.97 | $114.13 | $113.34 | $113.48 | $113.48 | 15,116 |
2024-11-14 | $114.70 | $114.70 | $113.94 | $113.94 | $113.94 | 14,734 |
2024-11-13 | $114.32 | $114.78 | $114.26 | $114.33 | $114.33 | 12,047 |
2024-11-12 | $114.90 | $115.19 | $114.21 | $114.29 | $114.29 | 8,414 |
2024-11-11 | $115.05 | $115.71 | $115.05 | $115.17 | $115.17 | 55,735 |
2024-11-08 | $113.77 | $114.36 | $113.77 | $114.15 | $114.15 | 6,333 |
2024-11-07 | $114.25 | $114.31 | $113.74 | $113.81 | $113.81 | 11,241 |
2024-11-06 | $113.79 | $114.18 | $113.47 | $114.05 | $114.05 | 16,936 |
2024-11-05 | $110.21 | $111.43 | $110.21 | $111.43 | $111.43 | 6,755 |
2024-11-04 | $110.35 | $110.96 | $110.20 | $110.33 | $110.33 | 13,274 |
2024-11-01 | $110.73 | $111.12 | $109.86 | $109.96 | $109.96 | 19,867 |
2024-10-31 | $110.93 | $111.29 | $110.60 | $110.60 | $110.60 | 6,896 |
2024-10-30 | $110.61 | $111.28 | $110.61 | $110.91 | $110.91 | 7,856 |
2024-10-29 | $111.31 | $111.31 | $110.74 | $110.74 | $110.74 | 12,972 |
2024-10-28 | $111.35 | $111.88 | $111.35 | $111.78 | $111.78 | 39,361 |
2024-10-25 | $111.95 | $111.99 | $110.82 | $110.82 | $110.82 | 8,407 |
2024-10-24 | $111.83 | $111.83 | $111.41 | $111.52 | $111.52 | 7,035 |
2024-10-23 | $111.18 | $111.82 | $110.88 | $111.34 | $111.34 | 10,412 |
2024-10-22 | $111.72 | $111.74 | $111.13 | $111.56 | $111.56 | 11,946 |
2024-10-21 | $113.35 | $113.35 | $112.04 | $112.04 | $112.04 | 5,653 |
2024-10-18 | $113.22 | $113.46 | $112.86 | $113.46 | $113.46 | 9,557 |
2024-10-17 | $113.40 | $113.43 | $113.03 | $113.37 | $113.37 | 14,780 |
2024-10-16 | $112.76 | $113.56 | $112.76 | $113.42 | $113.42 | 13,616 |
2024-10-15 | $112.42 | $113.60 | $112.42 | $112.46 | $112.46 | 8,287 |
2024-10-14 | $111.94 | $112.66 | $111.94 | $112.63 | $112.63 | 8,344 |
2024-10-11 | $111.32 | $112.18 | $111.32 | $112.10 | $112.10 | 39,978 |
2024-10-10 | $111.28 | $111.55 | $110.89 | $111.10 | $111.10 | 8,160 |
2024-10-09 | $110.90 | $111.71 | $110.90 | $111.47 | $111.47 | 22,931 |
2024-10-08 | $110.76 | $111.17 | $110.63 | $111.10 | $111.10 | 6,406 |
2024-10-07 | $112.14 | $112.14 | $111.11 | $111.44 | $111.44 | 7,144 |
2024-10-04 | $112.18 | $112.27 | $111.67 | $112.27 | $112.27 | 8,330 |
2024-10-03 | $110.83 | $111.41 | $110.83 | $111.38 | $111.38 | 14,119 |
2024-10-02 | $111.66 | $111.88 | $111.45 | $111.63 | $111.63 | 49,014 |
2024-10-01 | $111.55 | $112.07 | $111.34 | $111.91 | $111.91 | 11,343 |
2024-09-30 | $112.06 | $112.22 | $111.37 | $112.16 | $112.16 | 15,050 |
2024-09-27 | $111.87 | $112.63 | $111.82 | $111.99 | $111.99 | 8,547 |
2024-09-26 | $110.96 | $111.48 | $110.96 | $111.30 | $111.30 | 8,144 |
2024-09-25 | $111.89 | $112.03 | $110.42 | $110.54 | $110.54 | 15,949 |
2024-09-24 | $111.69 | $112.01 | $111.54 | $111.66 | $111.66 | 16,013 |
2024-09-23 | $111.11 | $111.45 | $111.01 | $111.44 | $111.44 | 8,541 |
2024-09-20 | $112.01 | $112.01 | $111.43 | $111.70 | $110.79 | 11,568 |
2024-09-19 | $112.76 | $112.76 | $112.08 | $112.27 | $111.36 | 14,355 |
2024-09-18 | $111.49 | $112.32 | $111.22 | $111.41 | $110.50 | 13,995 |
2024-09-17 | $111.76 | $112.03 | $111.28 | $111.45 | $110.54 | 7,488 |
2024-09-16 | $110.85 | $111.33 | $110.85 | $111.22 | $110.32 | 8,790 |
2024-09-13 | $109.50 | $110.43 | $109.50 | $110.41 | $109.51 | 9,946 |
2024-09-12 | $108.53 | $109.04 | $108.18 | $108.98 | $108.09 | 124,705 |
2024-09-11 | $108.62 | $108.62 | $106.90 | $108.40 | $107.51 | 21,653 |
2024-09-10 | $109.48 | $109.48 | $108.32 | $108.80 | $107.91 | 19,317 |
2024-09-09 | $109.13 | $109.77 | $109.10 | $109.24 | $108.35 | 12,194 |
2024-09-06 | $109.80 | $110.06 | $108.68 | $108.77 | $108.77 | 8,669 |
2024-09-05 | $110.97 | $110.97 | $109.72 | $109.72 | $109.72 | 9,834 |
2024-09-04 | $110.70 | $111.31 | $110.30 | $110.58 | $110.58 | 8,658 |
2024-09-03 | $111.33 | $111.47 | $110.52 | $110.64 | $110.64 | 15,651 |
2024-08-30 | $111.22 | $111.78 | $110.73 | $111.78 | $111.78 | 15,327 |
2024-08-29 | $111.35 | $111.47 | $110.32 | $111.01 | $111.01 | 11,475 |
2024-08-28 | $110.40 | $111.20 | $110.33 | $110.75 | $110.75 | 13,862 |
2024-08-27 | $110.98 | $110.98 | $110.63 | $110.77 | $110.77 | 9,440 |
2024-08-26 | $111.48 | $111.90 | $111.10 | $111.10 | $111.10 | 9,266 |
2024-08-23 | $109.83 | $110.96 | $109.83 | $110.95 | $110.95 | 12,635 |
2024-08-22 | $109.59 | $109.59 | $109.16 | $109.20 | $109.20 | 12,721 |
2024-08-21 | $109.25 | $109.49 | $108.91 | $109.46 | $109.46 | 13,230 |
2024-08-20 | $109.25 | $109.25 | $108.54 | $108.57 | $108.57 | 12,094 |
2024-08-19 | $108.46 | $109.24 | $108.46 | $109.12 | $109.12 | 12,382 |
2024-08-16 | $107.66 | $108.50 | $107.66 | $108.46 | $108.46 | 9,211 |
2024-08-15 | $107.71 | $108.32 | $107.63 | $108.06 | $108.06 | 7,628 |
2024-08-14 | $106.90 | $107.21 | $106.77 | $106.91 | $106.91 | 9,860 |
2024-08-13 | $105.78 | $106.61 | $105.78 | $106.61 | $106.61 | 8,512 |
2024-08-12 | $105.85 | $106.24 | $105.45 | $105.54 | $105.54 | 9,347 |
2024-08-09 | $106.13 | $106.47 | $105.48 | $106.31 | $106.31 | 7,196 |
2024-08-08 | $105.28 | $106.24 | $105.28 | $106.24 | $106.24 | 11,253 |
2024-08-07 | $106.30 | $106.80 | $104.67 | $104.67 | $104.67 | 17,072 |
2024-08-06 | $104.81 | $106.29 | $104.81 | $105.15 | $105.15 | 30,560 |
2024-08-05 | $103.64 | $105.03 | $103.60 | $104.22 | $104.22 | 11,660 |
2024-08-02 | $107.55 | $107.84 | $105.99 | $106.72 | $106.72 | 6,916 |
2024-08-01 | $109.77 | $110.40 | $108.02 | $108.48 | $108.48 | 16,557 |
2024-07-31 | $109.57 | $110.38 | $109.45 | $109.57 | $109.57 | 12,660 |
2024-07-30 | $109.11 | $109.74 | $109.02 | $109.61 | $109.61 | 9,596 |
2024-07-29 | $109.04 | $109.04 | $108.37 | $108.81 | $108.81 | 8,120 |
2024-07-26 | $108.32 | $109.04 | $108.07 | $108.89 | $108.89 | 14,657 |
2024-07-25 | $106.43 | $108.17 | $106.43 | $107.26 | $107.26 | 13,624 |
2024-07-24 | $107.10 | $107.58 | $106.62 | $106.72 | $106.72 | 20,844 |
2024-07-23 | $107.79 | $107.79 | $107.19 | $107.22 | $107.22 | 8,270 |
2024-07-22 | $107.97 | $108.12 | $107.06 | $108.10 | $108.10 | 11,476 |
2024-07-19 | $108.36 | $108.36 | $107.32 | $107.52 | $107.52 | 9,378 |
2024-07-18 | $109.04 | $110.31 | $108.50 | $108.62 | $108.62 | 40,290 |
2024-07-17 | $108.14 | $109.75 | $108.14 | $109.39 | $109.39 | 15,964 |
2024-07-16 | $106.83 | $108.69 | $106.83 | $108.68 | $108.68 | 12,756 |
2024-07-15 | $106.49 | $107.13 | $106.31 | $106.57 | $106.57 | 10,088 |
2024-07-12 | $105.86 | $106.62 | $105.86 | $106.20 | $106.20 | 14,243 |
2024-07-11 | $104.21 | $105.44 | $104.18 | $105.40 | $105.40 | 15,486 |
2024-07-10 | $102.76 | $103.48 | $102.76 | $103.48 | $103.48 | 77,586 |
2024-07-09 | $102.62 | $103.31 | $102.45 | $102.69 | $102.69 | 12,050 |
2024-07-08 | $102.48 | $103.03 | $102.43 | $102.84 | $102.84 | 47,572 |
2024-07-05 | $102.72 | $102.72 | $102.03 | $102.50 | $102.50 | 12,985 |
2024-07-03 | $103.20 | $103.64 | $102.98 | $103.05 | $103.05 | 9,001 |
2024-07-02 | $102.97 | $103.22 | $102.78 | $103.22 | $103.22 | 17,296 |
2024-07-01 | $104.11 | $104.38 | $102.99 | $103.05 | $103.05 | 18,384 |
2024-06-28 | $103.39 | $104.17 | $103.39 | $103.74 | $103.74 | 2,983 |
2024-06-27 | $103.48 | $103.48 | $102.82 | $103.18 | $103.18 | 8,819 |
2024-06-26 | $103.98 | $103.98 | $102.98 | $103.43 | $103.43 | 19,596 |
2024-06-25 | $105.17 | $105.17 | $103.70 | $103.84 | $103.84 | 27,968 |
2024-06-24 | $104.26 | $105.33 | $104.26 | $105.05 | $105.05 | 13,877 |
2024-06-21 | $104.68 | $104.75 | $104.44 | $104.75 | $103.85 | 9,320 |
2024-06-20 | $104.78 | $105.10 | $104.62 | $104.84 | $103.94 | 28,707 |
2024-06-18 | $104.47 | $104.74 | $104.32 | $104.60 | $103.70 | 7,744 |
2024-06-17 | $103.50 | $104.20 | $103.10 | $104.19 | $103.29 | 11,206 |
2024-06-14 | $103.94 | $104.00 | $103.01 | $103.34 | $102.45 | 9,478 |
2024-06-13 | $104.82 | $104.82 | $103.82 | $104.44 | $103.54 | 9,285 |
2024-06-12 | $105.39 | $105.54 | $104.57 | $104.81 | $103.91 | 9,493 |
2024-06-11 | $104.21 | $104.32 | $103.91 | $104.23 | $103.33 | 12,723 |
2024-06-10 | $104.07 | $104.98 | $104.07 | $104.71 | $103.81 | 9,163 |
2024-06-07 | $104.28 | $104.92 | $104.28 | $104.62 | $103.72 | 9,501 |
2024-06-06 | $104.93 | $105.21 | $104.84 | $104.94 | $104.04 | 12,351 |
2024-06-05 | $105.12 | $105.22 | $104.57 | $105.22 | $104.32 | 10,507 |
2024-06-04 | $105.48 | $105.48 | $104.80 | $104.86 | $103.96 | 17,139 |
2024-06-03 | $106.95 | $106.95 | $105.19 | $105.80 | $104.89 | 11,211 |
2024-05-31 | $105.33 | $106.79 | $105.22 | $106.71 | $105.79 | 13,859 |
2024-05-30 | $104.15 | $105.02 | $104.15 | $105.02 | $104.12 | 12,935 |
2024-05-29 | $104.28 | $104.28 | $103.54 | $103.66 | $102.77 | 7,682 |
2024-05-28 | $105.77 | $105.81 | $104.94 | $105.10 | $104.20 | 10,606 |
2024-05-24 | $105.51 | $105.69 | $105.43 | $105.69 | $105.69 | 14,037 |
2024-05-23 | $106.52 | $106.52 | $104.96 | $105.03 | $105.03 | 11,153 |
2024-05-22 | $107.01 | $107.01 | $106.05 | $106.30 | $106.30 | 18,629 |
2024-05-21 | $107.44 | $107.44 | $107.04 | $107.38 | $107.38 | 14,437 |
2024-05-20 | $107.83 | $107.90 | $107.36 | $107.43 | $107.43 | 7,937 |
2024-05-17 | $107.43 | $107.79 | $107.40 | $107.72 | $107.72 | 10,055 |
2024-05-16 | $107.66 | $107.92 | $107.49 | $107.50 | $107.50 | 13,678 |
2024-05-15 | $107.99 | $107.99 | $107.58 | $107.78 | $107.78 | 11,756 |
2024-05-14 | $107.33 | $107.65 | $106.96 | $107.31 | $107.31 | 12,656 |
2024-05-13 | $107.08 | $107.43 | $106.73 | $106.78 | $106.78 | 15,351 |
2024-05-10 | $107.08 | $107.08 | $106.65 | $106.78 | $106.78 | 8,165 |
2024-05-09 | $105.77 | $106.74 | $105.72 | $106.71 | $106.71 | 12,636 |
2024-05-08 | $105.06 | $105.82 | $105.06 | $105.76 | $105.76 | 7,439 |
2024-05-07 | $105.59 | $106.08 | $105.59 | $105.62 | $105.62 | 13,204 |
2024-05-06 | $105.16 | $105.52 | $105.00 | $105.33 | $105.33 | 9,376 |
2024-05-03 | $104.85 | $104.98 | $104.40 | $104.68 | $104.68 | 23,430 |
2024-05-02 | $103.95 | $104.17 | $103.44 | $103.95 | $103.95 | 9,429 |
2024-05-01 | $103.26 | $104.07 | $102.78 | $103.16 | $103.16 | 7,004 |
2024-04-30 | $104.53 | $104.53 | $103.32 | $103.32 | $103.32 | 11,792 |
2024-04-29 | $104.61 | $105.17 | $104.61 | $105.10 | $105.10 | 13,707 |
2024-04-26 | $104.46 | $104.75 | $104.36 | $104.39 | $104.39 | 9,776 |
2024-04-25 | $104.30 | $104.52 | $103.46 | $104.40 | $104.40 | 14,533 |
2024-04-24 | $104.28 | $104.97 | $104.28 | $104.97 | $104.97 | 11,144 |
2024-04-23 | $103.86 | $104.88 | $103.86 | $104.60 | $104.60 | 14,103 |
2024-04-22 | $103.64 | $104.58 | $103.16 | $104.01 | $104.01 | 16,191 |
2024-04-19 | $103.16 | $103.37 | $102.87 | $103.24 | $103.24 | 21,494 |
2024-04-18 | $102.64 | $103.10 | $102.13 | $102.32 | $102.32 | 35,487 |
2024-04-17 | $102.81 | $103.11 | $102.13 | $102.37 | $102.37 | 20,084 |
2024-04-16 | $103.02 | $103.02 | $102.01 | $102.52 | $102.52 | 23,448 |
2024-04-15 | $105.31 | $105.31 | $103.01 | $103.33 | $103.33 | 27,857 |
2024-04-12 | $105.24 | $105.55 | $103.91 | $104.09 | $104.09 | 29,837 |
2024-04-11 | $106.08 | $106.08 | $105.00 | $105.74 | $105.74 | 16,639 |
2024-04-10 | $106.33 | $106.52 | $105.33 | $105.91 | $105.91 | 30,303 |
2024-04-09 | $107.99 | $108.14 | $107.56 | $107.95 | $107.95 | 11,143 |
2024-04-08 | $107.50 | $108.03 | $107.50 | $107.72 | $107.72 | 13,570 |
2024-04-05 | $106.81 | $107.43 | $106.43 | $107.32 | $107.32 | 10,478 |
2024-04-04 | $108.49 | $108.49 | $106.75 | $106.93 | $106.93 | 21,640 |
2024-04-03 | $107.36 | $107.85 | $107.36 | $107.73 | $107.73 | 25,911 |
2024-04-02 | $107.55 | $107.55 | $107.12 | $107.43 | $107.43 | 16,862 |
2024-04-01 | $108.68 | $108.68 | $108.03 | $108.08 | $108.08 | 27,049 |
2024-03-28 | $107.82 | $108.69 | $107.82 | $108.66 | $108.66 | 32,708 |
2024-03-27 | $106.01 | $107.79 | $106.01 | $107.79 | $107.79 | 12,512 |
2024-03-26 | $106.44 | $106.44 | $105.74 | $105.74 | $105.74 | 25,833 |
2024-03-25 | $106.21 | $106.58 | $106.20 | $106.20 | $106.20 | 25,206 |
2024-03-22 | $107.10 | $107.10 | $106.14 | $106.14 | $106.14 | 17,550 |
2024-03-21 | $106.57 | $107.23 | $106.31 | $107.09 | $107.09 | 30,665 |
2024-03-20 | $104.61 | $106.14 | $104.61 | $106.14 | $106.14 | 13,164 |
2024-03-19 | $104.00 | $104.88 | $104.00 | $104.88 | $104.88 | 12,353 |
2024-03-18 | $104.14 | $104.34 | $103.94 | $103.99 | $103.99 | 28,833 |
2024-03-15 | $104.39 | $105.10 | $104.39 | $104.79 | $104.02 | 17,007 |
2024-03-14 | $105.46 | $105.46 | $104.03 | $104.43 | $103.66 | 8,826 |
2024-03-13 | $104.95 | $105.80 | $104.95 | $105.47 | $104.69 | 8,648 |
2024-03-12 | $104.73 | $105.19 | $104.41 | $104.82 | $104.04 | 15,442 |
2024-03-11 | $104.06 | $104.67 | $103.89 | $104.62 | $103.85 | 13,993 |
2024-03-08 | $104.29 | $104.81 | $104.21 | $104.38 | $103.61 | 19,902 |
2024-03-07 | $103.79 | $104.41 | $103.79 | $104.13 | $103.36 | 34,311 |
2024-03-06 | $103.50 | $103.63 | $103.10 | $103.43 | $102.67 | 15,869 |
2024-03-05 | $102.46 | $103.49 | $102.46 | $103.03 | $102.26 | 14,610 |
2024-03-04 | $102.31 | $103.00 | $102.31 | $102.66 | $101.90 | 17,775 |
2024-03-01 | $101.72 | $102.17 | $101.68 | $102.17 | $101.42 | 9,472 |
2024-02-29 | $101.27 | $101.77 | $101.27 | $101.75 | $101.00 | 16,268 |
2024-02-28 | $100.81 | $101.53 | $100.81 | $101.02 | $100.27 | 26,910 |
2024-02-27 | $101.07 | $101.37 | $100.92 | $101.29 | $100.54 | 15,789 |
2024-02-26 | $101.05 | $101.19 | $100.65 | $100.70 | $99.96 | 9,487 |
2024-02-23 | $100.90 | $101.49 | $100.90 | $101.28 | $100.53 | 14,967 |
2024-02-22 | $100.73 | $101.19 | $100.52 | $100.95 | $100.20 | 48,103 |
2024-02-21 | $100.00 | $100.45 | $99.95 | $100.45 | $99.71 | 18,113 |
2024-02-20 | $99.64 | $100.12 | $99.63 | $99.82 | $99.08 | 14,747 |
2024-02-16 | $99.97 | $100.58 | $99.86 | $100.04 | $100.04 | 28,545 |
2024-02-15 | $99.06 | $100.44 | $99.06 | $100.34 | $100.34 | 12,600 |
2024-02-14 | $98.61 | $98.69 | $97.97 | $98.55 | $98.55 | 25,250 |
2024-02-13 | $98.42 | $98.42 | $97.07 | $97.76 | $97.76 | 25,740 |
2024-02-12 | $98.63 | $100.18 | $98.63 | $99.88 | $99.88 | 17,459 |
2024-02-09 | $98.29 | $98.59 | $98.05 | $98.59 | $98.59 | 11,362 |
2024-02-08 | $98.11 | $98.57 | $97.88 | $98.49 | $98.49 | 17,035 |
2024-02-07 | $98.41 | $98.41 | $97.54 | $98.05 | $98.05 | 32,413 |
2024-02-06 | $97.62 | $98.13 | $97.35 | $97.90 | $97.90 | 48,373 |
2024-02-05 | $98.15 | $98.15 | $97.14 | $97.50 | $97.50 | 23,812 |
2024-02-02 | $98.36 | $99.09 | $97.76 | $98.68 | $98.68 | 17,172 |
2024-02-01 | $98.57 | $99.04 | $97.45 | $99.01 | $99.01 | 37,619 |
2024-01-31 | $99.74 | $99.99 | $98.46 | $98.46 | $98.46 | 17,086 |
2024-01-30 | $99.49 | $100.31 | $99.43 | $100.16 | $100.16 | 13,841 |
2024-01-29 | $99.42 | $99.94 | $99.17 | $99.82 | $99.82 | 11,643 |
2024-01-26 | $99.38 | $99.90 | $99.26 | $99.52 | $99.52 | 21,487 |
2024-01-25 | $98.93 | $99.19 | $98.44 | $99.19 | $99.19 | 30,266 |
2024-01-24 | $98.96 | $98.96 | $97.95 | $98.07 | $98.07 | 25,801 |
2024-01-23 | $98.64 | $98.80 | $98.11 | $98.41 | $98.41 | 24,680 |
2024-01-22 | $98.13 | $98.78 | $98.13 | $98.59 | $98.59 | 21,515 |
2024-01-19 | $97.38 | $98.03 | $96.95 | $97.96 | $97.96 | 37,214 |
2024-01-18 | $97.45 | $97.45 | $96.47 | $97.18 | $97.18 | 8,019 |
2024-01-17 | $97.40 | $98.02 | $96.80 | $97.23 | $97.23 | 23,093 |
2024-01-16 | $98.63 | $98.63 | $98.00 | $98.17 | $98.17 | 13,887 |
2024-01-12 | $99.99 | $100.24 | $99.03 | $99.24 | $99.24 | 97,359 |
2024-01-11 | $99.87 | $99.87 | $98.96 | $99.44 | $99.44 | 10,720 |
2024-01-10 | $99.97 | $100.12 | $99.68 | $99.89 | $99.89 | 18,638 |
2024-01-09 | $100.31 | $100.35 | $99.93 | $100.13 | $100.13 | 16,517 |
2024-01-08 | $99.95 | $101.08 | $99.73 | $101.05 | $101.05 | 21,330 |
2024-01-05 | $99.39 | $100.59 | $99.39 | $100.26 | $100.26 | 9,417 |
2024-01-04 | $100.15 | $100.36 | $99.67 | $99.67 | $99.67 | 20,268 |
2024-01-03 | $100.96 | $100.96 | $99.71 | $100.01 | $100.01 | 27,191 |
2024-01-02 | $100.20 | $101.68 | $100.20 | $101.20 | $101.20 | 21,328 |
2023-12-29 | $101.07 | $101.31 | $100.55 | $100.72 | $100.72 | 8,773 |
2023-12-28 | $100.91 | $101.37 | $100.91 | $101.21 | $101.21 | 17,661 |
2023-12-27 | $101.34 | $101.46 | $101.05 | $101.15 | $101.15 | 11,034 |
2023-12-26 | $100.66 | $101.41 | $100.66 | $101.28 | $101.28 | 11,181 |
2023-12-22 | $100.57 | $101.04 | $100.24 | $100.49 | $100.49 | 122,747 |
2023-12-21 | $100.09 | $100.17 | $99.41 | $100.17 | $100.17 | 20,602 |
2023-12-20 | $100.46 | $101.05 | $99.19 | $99.19 | $99.19 | 21,244 |
2023-12-19 | $99.87 | $100.79 | $99.87 | $100.77 | $100.77 | 10,365 |
2023-12-18 | $100.40 | $100.40 | $99.75 | $99.78 | $99.78 | 17,416 |
2023-12-15 | $101.36 | $101.36 | $100.25 | $100.63 | $99.81 | 20,096 |
2023-12-14 | $100.25 | $102.02 | $100.25 | $101.67 | $100.84 | 22,526 |
2023-12-13 | $96.39 | $99.22 | $96.30 | $99.22 | $98.41 | 20,287 |
2023-12-12 | $96.88 | $96.88 | $96.44 | $96.56 | $95.77 | 26,445 |
2023-12-11 | $96.46 | $97.23 | $96.46 | $97.11 | $96.32 | 17,494 |
2023-12-08 | $96.19 | $96.94 | $96.19 | $96.62 | $95.83 | 14,284 |
2023-12-07 | $95.83 | $96.32 | $95.80 | $96.25 | $95.47 | 35,103 |
2023-12-06 | $95.77 | $96.50 | $95.53 | $95.55 | $94.77 | 14,506 |
2023-12-05 | $96.43 | $96.52 | $95.68 | $95.68 | $94.90 | 10,572 |
2023-12-04 | $95.84 | $96.87 | $95.84 | $96.84 | $96.05 | 10,857 |
2023-12-01 | $94.61 | $96.53 | $94.61 | $96.49 | $95.70 | 24,881 |
2023-11-30 | $94.02 | $94.57 | $93.80 | $94.57 | $93.80 | 21,092 |
2023-11-29 | $93.61 | $94.18 | $93.61 | $93.72 | $92.96 | 13,898 |
2023-11-28 | $92.94 | $93.48 | $92.87 | $93.16 | $92.40 | 31,638 |
2023-11-27 | $92.92 | $93.10 | $92.84 | $93.04 | $92.28 | 14,005 |
2023-11-24 | $92.81 | $93.28 | $92.81 | $93.18 | $92.42 | 3,359 |
2023-11-22 | $92.58 | $92.94 | $92.22 | $92.87 | $92.11 | 19,560 |
2023-11-21 | $92.76 | $92.76 | $92.30 | $92.42 | $91.67 | 28,854 |
2023-11-20 | $92.83 | $93.20 | $92.66 | $92.99 | $92.24 | 41,956 |
2023-11-17 | $92.56 | $92.95 | $92.52 | $92.85 | $92.10 | 16,069 |
2023-11-16 | $92.87 | $92.87 | $91.78 | $92.03 | $91.28 | 20,506 |
2023-11-15 | $92.50 | $93.59 | $92.50 | $92.97 | $92.21 | 16,986 |
2023-11-14 | $90.82 | $92.61 | $90.82 | $92.21 | $91.46 | 13,953 |
2023-11-13 | $89.13 | $89.37 | $88.99 | $89.14 | $88.41 | 19,121 |
2023-11-10 | $89.04 | $89.46 | $88.67 | $89.45 | $88.72 | 17,283 |
2023-11-09 | $89.78 | $89.78 | $88.65 | $88.69 | $87.97 | 28,480 |
2023-11-08 | $89.69 | $90.02 | $89.23 | $89.48 | $88.75 | 30,707 |
2023-11-07 | $90.39 | $90.39 | $89.88 | $89.93 | $89.20 | 14,801 |
2023-11-06 | $91.77 | $91.77 | $90.50 | $90.68 | $89.94 | 23,802 |
2023-11-03 | $91.18 | $92.03 | $91.18 | $91.65 | $90.90 | 20,935 |
2023-11-02 | $88.56 | $90.13 | $88.56 | $90.09 | $89.35 | 13,759 |
2023-11-01 | $87.81 | $88.14 | $87.32 | $88.01 | $87.30 | 28,827 |
2023-10-31 | $87.21 | $87.74 | $86.86 | $87.63 | $86.92 | 30,232 |
2023-10-30 | $86.81 | $87.14 | $86.39 | $87.01 | $86.30 | 13,902 |
2023-10-27 | $87.59 | $87.59 | $86.09 | $86.22 | $86.22 | 34,568 |
2023-10-26 | $87.24 | $88.07 | $87.24 | $87.58 | $87.58 | 13,768 |
2023-10-25 | $87.54 | $87.56 | $87.11 | $87.35 | $87.35 | 13,947 |
2023-10-24 | $87.99 | $88.40 | $87.71 | $88.03 | $88.03 | 16,276 |
2023-10-23 | $88.04 | $88.44 | $87.52 | $87.55 | $87.55 | 24,634 |
2023-10-20 | $89.50 | $89.50 | $88.45 | $88.45 | $88.45 | 16,010 |
2023-10-19 | $90.62 | $90.98 | $89.63 | $89.68 | $89.68 | 12,723 |
2023-10-18 | $91.68 | $91.68 | $90.80 | $90.89 | $90.89 | 15,405 |
2023-10-17 | $91.01 | $92.55 | $91.01 | $92.13 | $92.13 | 16,178 |
2023-10-16 | $90.56 | $91.43 | $90.38 | $91.36 | $91.36 | 54,591 |
2023-10-13 | $90.68 | $90.68 | $89.92 | $90.02 | $90.02 | 57,127 |
2023-10-12 | $90.61 | $90.61 | $89.59 | $90.10 | $90.10 | 11,250 |
2023-10-11 | $91.17 | $91.51 | $90.66 | $91.26 | $91.26 | 203,783 |
2023-10-10 | $90.36 | $91.37 | $90.36 | $90.87 | $90.87 | 7,911 |
2023-10-09 | $89.00 | $90.26 | $89.00 | $90.10 | $90.10 | 6,571 |
2023-10-06 | $88.28 | $89.61 | $87.47 | $89.04 | $89.04 | 17,245 |
2023-10-05 | $88.58 | $88.68 | $87.99 | $88.42 | $88.42 | 11,770 |
2023-10-04 | $88.73 | $88.73 | $87.57 | $88.69 | $88.69 | 34,874 |
2023-10-03 | $89.16 | $89.32 | $88.19 | $88.53 | $88.53 | 20,241 |
2023-10-02 | $91.20 | $91.20 | $89.35 | $89.72 | $89.72 | 26,796 |
2023-09-29 | $92.45 | $92.45 | $91.26 | $91.42 | $91.42 | 13,064 |
2023-09-28 | $91.27 | $91.91 | $90.99 | $91.62 | $91.62 | 11,223 |
2023-09-27 | $91.46 | $91.46 | $90.58 | $90.95 | $90.95 | 16,027 |
2023-09-26 | $91.56 | $91.79 | $90.69 | $90.79 | $90.79 | 17,291 |
2023-09-25 | $91.48 | $92.27 | $91.48 | $92.24 | $92.24 | 9,382 |
2023-09-22 | $92.53 | $92.56 | $91.83 | $91.86 | $91.86 | 16,241 |
2023-09-21 | $93.65 | $93.65 | $92.30 | $92.34 | $92.34 | 59,214 |
2023-09-20 | $94.75 | $95.12 | $93.80 | $93.80 | $93.80 | 18,067 |
2023-09-19 | $94.67 | $94.92 | $94.08 | $94.33 | $94.33 | 17,914 |
2023-09-18 | $95.09 | $95.09 | $94.47 | $94.58 | $94.58 | 7,162 |
2023-09-15 | $96.17 | $96.17 | $95.64 | $95.68 | $94.86 | 15,680 |
2023-09-14 | $95.78 | $96.42 | $95.78 | $96.42 | $95.59 | 16,483 |
2023-09-13 | $95.89 | $95.89 | $94.65 | $94.99 | $94.17 | 8,406 |
2023-09-12 | $95.25 | $96.04 | $95.25 | $95.73 | $94.90 | 13,792 |
2023-09-11 | $96.12 | $96.28 | $95.24 | $95.24 | $94.42 | 27,009 |
2023-09-08 | $95.30 | $95.68 | $94.95 | $95.49 | $94.67 | 84,884 |
2023-09-07 | $95.13 | $95.29 | $94.67 | $94.94 | $94.12 | 18,173 |
2023-09-06 | $95.77 | $95.77 | $94.96 | $95.48 | $94.66 | 14,168 |
2023-09-05 | $97.37 | $97.37 | $95.98 | $95.98 | $95.15 | 10,141 |
2023-09-01 | $97.18 | $97.43 | $97.06 | $97.23 | $97.23 | 10,715 |
2023-08-31 | $96.92 | $97.00 | $96.53 | $96.57 | $96.57 | 15,745 |
2023-08-30 | $96.69 | $96.99 | $96.59 | $96.70 | $96.70 | 9,687 |
2023-08-29 | $95.82 | $96.69 | $95.82 | $96.68 | $96.68 | 11,691 |
2023-08-28 | $95.27 | $96.09 | $95.27 | $95.72 | $95.72 | 13,191 |
2023-08-25 | $95.00 | $95.23 | $94.18 | $94.87 | $94.87 | 7,406 |
2023-08-24 | $94.81 | $95.69 | $94.62 | $94.62 | $94.62 | 18,121 |
2023-08-23 | $94.53 | $95.02 | $94.30 | $94.94 | $94.94 | 21,405 |
2023-08-22 | $95.43 | $95.43 | $94.40 | $94.44 | $94.44 | 21,832 |
2023-08-21 | $95.83 | $95.83 | $94.82 | $95.29 | $95.29 | 17,602 |
2023-08-18 | $94.84 | $95.77 | $94.84 | $95.62 | $95.62 | 11,601 |
2023-08-17 | $96.04 | $96.41 | $95.27 | $95.36 | $95.36 | 18,582 |
2023-08-16 | $96.09 | $96.46 | $95.58 | $95.60 | $95.60 | 24,296 |
2023-08-15 | $97.06 | $97.06 | $96.06 | $96.14 | $96.14 | 132,611 |
2023-08-14 | $98.14 | $98.14 | $97.52 | $97.79 | $97.79 | 7,707 |
2023-08-11 | $98.12 | $98.69 | $98.12 | $98.43 | $98.43 | 14,273 |
2023-08-10 | $99.08 | $99.56 | $98.27 | $98.42 | $98.42 | 18,269 |
2023-08-09 | $98.95 | $99.58 | $98.77 | $98.79 | $98.79 | 12,457 |
2023-08-08 | $98.30 | $98.92 | $97.60 | $98.92 | $98.92 | 12,139 |
2023-08-07 | $98.88 | $99.55 | $98.88 | $99.38 | $99.38 | 15,079 |
2023-08-04 | $99.32 | $99.79 | $98.64 | $98.67 | $98.67 | 8,890 |
2023-08-03 | $99.00 | $99.48 | $98.43 | $99.08 | $99.08 | 10,538 |
2023-08-02 | $99.39 | $99.62 | $98.95 | $99.32 | $99.32 | 47,972 |
2023-08-01 | $100.20 | $100.31 | $99.73 | $100.10 | $100.10 | 19,974 |
2023-07-31 | $100.62 | $100.82 | $100.29 | $100.57 | $100.57 | 14,845 |
2023-07-28 | $100.21 | $100.44 | $99.84 | $100.17 | $100.17 | 20,320 |
2023-07-27 | $100.92 | $100.92 | $99.41 | $99.54 | $99.54 | 16,988 |
2023-07-26 | $99.87 | $100.64 | $99.87 | $100.35 | $100.35 | 28,488 |
2023-07-25 | $99.75 | $100.18 | $99.50 | $99.88 | $99.88 | 191,705 |
2023-07-24 | $99.37 | $99.97 | $99.29 | $99.75 | $99.75 | 25,489 |
2023-07-21 | $99.74 | $99.74 | $99.08 | $99.16 | $99.16 | 14,783 |
2023-07-20 | $99.14 | $99.38 | $98.71 | $99.34 | $99.34 | 41,449 |
2023-07-19 | $98.59 | $99.21 | $98.53 | $99.15 | $99.15 | 40,021 |
2023-07-18 | $97.41 | $98.61 | $97.41 | $98.38 | $98.38 | 19,054 |
2023-07-17 | $97.03 | $97.60 | $96.75 | $97.30 | $97.30 | 21,491 |
2023-07-14 | $98.58 | $98.58 | $96.98 | $97.26 | $97.26 | 43,764 |
2023-07-13 | $98.19 | $98.62 | $98.11 | $98.54 | $98.54 | 38,313 |
2023-07-12 | $98.33 | $98.43 | $97.92 | $97.93 | $97.93 | 48,712 |
2023-07-11 | $96.10 | $97.42 | $96.10 | $97.38 | $97.38 | 22,799 |
2023-07-10 | $95.22 | $96.12 | $95.22 | $95.76 | $95.76 | 15,941 |
2023-07-07 | $94.76 | $96.10 | $94.62 | $95.30 | $95.30 | 17,483 |
2023-07-06 | $94.51 | $94.51 | $93.49 | $94.48 | $94.48 | 13,373 |
2023-07-05 | $95.70 | $95.85 | $94.95 | $95.31 | $95.31 | 80,934 |
2023-07-03 | $95.30 | $96.14 | $95.20 | $96.03 | $96.03 | 6,342 |
2023-06-30 | $95.37 | $95.40 | $94.82 | $95.29 | $95.29 | 28,245 |
2023-06-29 | $93.86 | $94.76 | $93.86 | $94.75 | $94.75 | 10,503 |
2023-06-28 | $93.84 | $93.84 | $93.30 | $93.72 | $93.72 | 19,722 |
2023-06-27 | $92.93 | $94.03 | $92.78 | $93.87 | $93.87 | 12,457 |
2023-06-26 | $91.70 | $93.10 | $91.70 | $92.86 | $92.86 | 24,703 |
2023-06-23 | $92.04 | $92.11 | $91.64 | $91.73 | $91.73 | 20,671 |
2023-06-22 | $93.03 | $93.03 | $92.33 | $92.51 | $92.51 | 12,153 |
2023-06-21 | $93.15 | $93.55 | $93.15 | $93.25 | $93.25 | 10,059 |
2023-06-20 | $94.19 | $94.19 | $93.27 | $93.33 | $93.33 | 20,763 |
2023-06-16 | $95.48 | $95.55 | $95.08 | $95.33 | $94.53 | 179,067 |
2023-06-15 | $94.07 | $95.27 | $94.07 | $95.26 | $94.46 | 23,850 |
2023-06-14 | $94.67 | $95.13 | $93.92 | $94.19 | $93.40 | 22,278 |
2023-06-13 | $93.70 | $94.81 | $93.70 | $94.60 | $93.80 | 86,320 |
2023-06-12 | $93.37 | $93.73 | $92.99 | $93.50 | $92.71 | 16,617 |
2023-06-09 | $93.60 | $93.73 | $93.14 | $93.31 | $92.52 | 16,163 |
2023-06-08 | $93.71 | $93.71 | $92.99 | $93.54 | $92.75 | 16,428 |
2023-06-07 | $92.54 | $93.93 | $92.48 | $93.87 | $93.08 | 30,419 |
2023-06-06 | $91.03 | $92.35 | $91.03 | $92.31 | $91.53 | 29,098 |
2023-06-05 | $91.85 | $91.85 | $90.99 | $91.16 | $91.16 | 11,200 |
2023-06-02 | $89.82 | $91.84 | $89.82 | $91.77 | $91.77 | 37,586 |
2023-06-01 | $88.94 | $89.27 | $88.53 | $89.06 | $89.06 | 28,944 |
2023-05-31 | $89.28 | $89.28 | $88.21 | $88.50 | $88.50 | 44,488 |
2023-05-30 | $90.13 | $90.13 | $89.59 | $89.84 | $89.84 | 27,311 |
2023-05-26 | $89.81 | $90.20 | $89.59 | $90.11 | $90.11 | 24,306 |
2023-05-25 | $89.78 | $89.81 | $88.80 | $89.51 | $89.51 | 61,870 |
2023-05-24 | $90.75 | $90.75 | $89.59 | $89.84 | $89.84 | 57,378 |
2023-05-23 | $91.14 | $91.75 | $90.81 | $90.82 | $90.82 | 24,777 |
2023-05-22 | $91.37 | $91.72 | $90.95 | $91.33 | $91.33 | 67,894 |
2023-05-19 | $91.78 | $92.10 | $90.90 | $91.15 | $91.15 | 62,577 |
2023-05-18 | $90.87 | $91.80 | $90.67 | $91.69 | $91.69 | 47,493 |
2023-05-17 | $90.14 | $91.16 | $90.03 | $91.04 | $91.04 | 69,897 |
2023-05-16 | $90.86 | $90.86 | $89.69 | $89.69 | $89.69 | 10,936 |
2023-05-15 | $90.86 | $91.36 | $90.77 | $91.19 | $91.19 | 22,489 |
2023-05-12 | $91.02 | $91.07 | $90.26 | $90.77 | $90.77 | 20,472 |
2023-05-11 | $90.81 | $91.08 | $90.44 | $90.78 | $90.78 | 14,645 |
2023-05-10 | $92.13 | $92.13 | $90.82 | $91.29 | $91.29 | 11,195 |
2023-05-09 | $91.57 | $91.82 | $91.10 | $91.53 | $91.53 | 18,275 |
2023-05-08 | $92.29 | $92.29 | $91.66 | $91.82 | $91.82 | 11,396 |
2023-05-05 | $91.37 | $92.28 | $91.37 | $92.06 | $92.06 | 11,027 |
2023-05-04 | $91.36 | $91.36 | $89.78 | $90.32 | $90.32 | 16,825 |
2023-05-03 | $92.63 | $93.08 | $91.61 | $91.63 | $91.63 | 16,325 |
2023-05-02 | $93.78 | $93.78 | $91.21 | $92.38 | $92.38 | 75,754 |
2023-05-01 | $93.91 | $94.55 | $93.91 | $93.99 | $93.99 | 21,367 |
2023-04-28 | $93.43 | $94.19 | $93.43 | $94.09 | $94.09 | 26,415 |
2023-04-27 | $92.38 | $93.32 | $91.99 | $93.29 | $93.29 | 21,009 |
2023-04-26 | $92.86 | $92.87 | $91.83 | $91.96 | $91.96 | 19,545 |
2023-04-25 | $94.14 | $94.14 | $92.86 | $92.87 | $92.87 | 22,066 |
2023-04-24 | $94.10 | $94.44 | $93.98 | $94.35 | $94.35 | 16,790 |
2023-04-21 | $94.46 | $94.46 | $93.64 | $94.19 | $94.19 | 16,347 |
2023-04-20 | $94.48 | $94.64 | $94.07 | $94.35 | $94.35 | 14,161 |
2023-04-19 | $94.75 | $94.82 | $94.25 | $94.79 | $94.79 | 74,373 |
2023-04-18 | $94.99 | $95.21 | $94.56 | $94.92 | $94.92 | 14,596 |
2023-04-17 | $94.14 | $94.85 | $94.06 | $94.85 | $94.85 | 56,720 |
2023-04-14 | $94.50 | $95.00 | $93.74 | $94.20 | $94.20 | 544,243 |
2023-04-13 | $94.40 | $94.68 | $93.77 | $94.54 | $94.54 | 13,341 |
2023-04-12 | $95.21 | $95.25 | $94.12 | $94.14 | $94.14 | 23,493 |
2023-04-11 | $94.06 | $95.07 | $94.06 | $94.73 | $94.73 | 15,297 |
2023-04-10 | $92.90 | $93.82 | $92.90 | $93.82 | $93.82 | 20,041 |
2023-04-06 | $93.36 | $93.36 | $92.84 | $93.07 | $93.07 | 26,817 |
2023-04-05 | $92.84 | $93.22 | $92.57 | $93.22 | $93.22 | 22,418 |
2023-04-04 | $94.54 | $94.54 | $92.64 | $93.03 | $93.03 | 11,857 |
2023-04-03 | $94.68 | $94.97 | $94.09 | $94.49 | $94.49 | 38,758 |
2023-03-31 | $93.43 | $94.31 | $93.27 | $94.31 | $94.31 | 561,242 |
2023-03-30 | $93.03 | $93.25 | $92.60 | $92.82 | $92.82 | 168,975 |
2023-03-29 | $92.28 | $92.51 | $91.96 | $92.47 | $92.47 | 13,851 |
2023-03-28 | $90.55 | $91.53 | $90.55 | $91.32 | $91.32 | 12,215 |
2023-03-27 | $90.94 | $91.23 | $90.29 | $90.81 | $90.81 | 24,788 |
2023-03-24 | $88.52 | $89.96 | $87.98 | $89.95 | $89.95 | 16,562 |
2023-03-23 | $90.41 | $90.82 | $88.48 | $89.15 | $89.15 | 23,649 |
2023-03-22 | $92.14 | $92.14 | $89.80 | $89.80 | $89.80 | 21,241 |
2023-03-21 | $92.18 | $92.34 | $91.62 | $92.00 | $92.00 | 15,392 |
2023-03-20 | $90.03 | $91.19 | $89.95 | $90.82 | $90.82 | 15,976 |
2023-03-17 | $91.14 | $91.14 | $89.65 | $90.02 | $89.31 | 15,580 |
2023-03-16 | $90.35 | $91.88 | $89.64 | $91.81 | $91.08 | 18,968 |
2023-03-15 | $90.85 | $90.99 | $89.74 | $90.86 | $90.14 | 41,570 |
2023-03-14 | $92.83 | $93.44 | $91.51 | $92.33 | $91.60 | 72,283 |
2023-03-13 | $91.31 | $92.25 | $90.49 | $91.21 | $90.49 | 102,116 |
2023-03-10 | $94.97 | $94.97 | $92.25 | $92.62 | $91.89 | 20,663 |
2023-03-09 | $97.05 | $97.05 | $94.79 | $94.83 | $94.08 | 15,970 |
2023-03-08 | $96.80 | $97.15 | $96.35 | $96.84 | $96.07 | 18,784 |
2023-03-07 | $97.97 | $97.97 | $96.62 | $96.67 | $95.91 | 17,667 |
2023-03-06 | $99.28 | $99.28 | $98.00 | $98.15 | $97.37 | 23,703 |
2023-03-03 | $98.50 | $99.12 | $98.12 | $99.00 | $98.22 | 9,386 |
2023-03-02 | $97.10 | $98.17 | $97.10 | $98.06 | $97.29 | 12,423 |
2023-03-01 | $97.72 | $97.76 | $97.17 | $97.56 | $96.79 | 18,304 |
2023-02-28 | $97.79 | $98.36 | $97.69 | $97.69 | $96.92 | 9,028 |
2023-02-27 | $98.82 | $99.00 | $97.76 | $97.88 | $97.11 | 11,280 |
2023-02-24 | $97.77 | $98.05 | $97.05 | $97.94 | $97.16 | 21,390 |
2023-02-23 | $98.46 | $98.78 | $97.55 | $98.36 | $97.58 | 24,772 |
2023-02-22 | $98.62 | $98.84 | $97.86 | $98.11 | $97.34 | 27,292 |
2023-02-21 | $99.71 | $99.71 | $98.02 | $98.22 | $97.44 | 22,565 |
2023-02-17 | $100.45 | $100.54 | $99.52 | $100.38 | $100.38 | 18,292 |
2023-02-16 | $100.18 | $101.31 | $100.17 | $100.55 | $100.55 | 12,987 |
2023-02-15 | $100.46 | $101.26 | $100.34 | $101.22 | $101.22 | 15,999 |
2023-02-14 | $101.19 | $101.50 | $100.25 | $101.02 | $101.02 | 25,162 |
2023-02-13 | $100.39 | $101.31 | $100.39 | $101.27 | $101.27 | 140,183 |
2023-02-10 | $99.23 | $100.19 | $99.23 | $100.18 | $100.18 | 143,590 |
2023-02-09 | $101.16 | $101.28 | $99.17 | $99.30 | $99.30 | 19,953 |
2023-02-08 | $100.79 | $101.18 | $100.23 | $100.34 | $100.34 | 18,153 |
2023-02-07 | $100.38 | $101.51 | $100.00 | $101.50 | $101.50 | 12,078 |
2023-02-06 | $101.14 | $101.14 | $100.30 | $100.70 | $100.70 | 15,853 |
2023-02-03 | $101.93 | $102.34 | $101.52 | $101.73 | $101.73 | 227,992 |
2023-02-02 | $102.06 | $102.74 | $101.67 | $102.43 | $102.43 | 13,946 |
2023-02-01 | $100.33 | $101.89 | $99.81 | $101.35 | $101.35 | 24,695 |
2023-01-31 | $99.08 | $100.52 | $98.92 | $100.52 | $100.52 | 32,757 |
2023-01-30 | $99.45 | $99.84 | $98.93 | $98.93 | $98.93 | 49,980 |
2023-01-27 | $99.53 | $100.13 | $99.39 | $99.71 | $99.71 | 19,959 |
2023-01-26 | $99.21 | $99.55 | $98.46 | $99.55 | $99.55 | 9,823 |
2023-01-25 | $97.49 | $98.64 | $97.44 | $98.63 | $98.63 | 222,067 |
2023-01-24 | $98.32 | $98.70 | $97.82 | $98.46 | $98.46 | 21,677 |
2023-01-23 | $97.77 | $98.76 | $97.77 | $98.36 | $98.36 | 21,649 |
2023-01-20 | $96.27 | $97.42 | $95.86 | $97.42 | $97.42 | 19,687 |
2023-01-19 | $96.44 | $96.45 | $95.59 | $95.97 | $95.97 | 21,159 |
2023-01-18 | $98.84 | $98.84 | $96.87 | $96.87 | $96.87 | 20,576 |
2023-01-17 | $98.86 | $99.08 | $98.29 | $98.33 | $98.33 | 34,115 |
2023-01-13 | $97.74 | $98.90 | $97.74 | $98.79 | $98.79 | 13,986 |
2023-01-12 | $98.59 | $98.93 | $97.98 | $98.63 | $98.63 | 23,258 |
2023-01-11 | $97.89 | $98.39 | $97.67 | $98.39 | $98.39 | 33,688 |
2023-01-10 | $96.75 | $97.31 | $96.12 | $97.31 | $97.31 | 25,512 |
2023-01-09 | $97.34 | $97.61 | $96.58 | $96.60 | $96.60 | 28,920 |
2023-01-06 | $95.39 | $97.03 | $95.38 | $96.82 | $96.82 | 31,646 |
2023-01-05 | $94.75 | $94.75 | $93.89 | $94.47 | $94.47 | 36,418 |
2023-01-04 | $94.24 | $95.39 | $94.24 | $95.11 | $95.11 | 13,599 |
2023-01-03 | $94.03 | $94.58 | $92.95 | $93.57 | $93.57 | 26,539 |
2022-12-30 | $93.46 | $93.82 | $92.99 | $93.70 | $93.70 | 90,894 |
2022-12-29 | $93.47 | $94.36 | $93.47 | $94.14 | $94.14 | 23,894 |
2022-12-28 | $94.52 | $94.67 | $92.79 | $92.82 | $92.82 | 64,334 |
2022-12-27 | $94.26 | $94.50 | $93.90 | $94.37 | $94.37 | 22,707 |
2022-12-23 | $92.89 | $94.02 | $92.89 | $94.02 | $94.02 | 19,840 |
2022-12-22 | $93.47 | $93.47 | $91.54 | $93.04 | $93.04 | 19,931 |
2022-12-21 | $93.51 | $94.15 | $93.28 | $93.94 | $93.94 | 25,400 |
2022-12-20 | $92.34 | $93.00 | $92.17 | $92.63 | $92.63 | 39,945 |
2022-12-19 | $93.21 | $93.51 | $92.07 | $92.52 | $92.52 | 19,509 |
2022-12-16 | $94.02 | $94.02 | $93.07 | $93.91 | $93.13 | 18,010 |
2022-12-15 | $96.27 | $96.27 | $94.56 | $94.94 | $94.15 | 27,161 |
2022-12-14 | $97.56 | $97.98 | $96.43 | $96.84 | $96.03 | 19,451 |
2022-12-13 | $99.46 | $99.46 | $96.81 | $97.41 | $97.41 | 17,751 |
2022-12-12 | $95.81 | $96.84 | $95.28 | $96.84 | $96.84 | 20,885 |
2022-12-09 | $96.17 | $96.35 | $95.45 | $95.47 | $95.47 | 18,955 |
2022-12-08 | $96.45 | $96.68 | $95.91 | $96.17 | $96.17 | 14,003 |
2022-12-07 | $95.94 | $96.49 | $95.59 | $95.76 | $95.76 | 14,009 |
2022-12-06 | $96.91 | $96.99 | $95.23 | $95.92 | $95.92 | 225,829 |
2022-12-05 | $98.61 | $98.61 | $96.49 | $96.75 | $96.75 | 14,705 |
2022-12-02 | $97.83 | $99.06 | $97.83 | $98.82 | $98.82 | 19,630 |
2022-12-01 | $99.68 | $99.68 | $98.67 | $99.00 | $99.00 | 22,854 |
2022-11-30 | $97.64 | $99.05 | $96.29 | $99.03 | $99.03 | 22,196 |
2022-11-29 | $97.44 | $97.52 | $97.01 | $97.39 | $97.39 | 40,112 |
2022-11-28 | $98.15 | $98.15 | $96.69 | $96.90 | $96.90 | 47,491 |
2022-11-25 | $98.42 | $98.73 | $98.42 | $98.54 | $98.54 | 4,361 |
2022-11-23 | $98.09 | $98.38 | $97.83 | $98.20 | $98.20 | 21,232 |
2022-11-22 | $97.16 | $98.09 | $97.11 | $98.05 | $98.05 | 227,935 |
2022-11-21 | $95.99 | $96.41 | $95.61 | $96.37 | $96.37 | 16,240 |
2022-11-18 | $96.28 | $96.33 | $95.57 | $96.19 | $96.19 | 29,284 |
2022-11-17 | $94.45 | $95.44 | $94.11 | $95.44 | $95.44 | 23,746 |
2022-11-16 | $96.39 | $96.39 | $95.23 | $95.45 | $95.45 | 24,629 |
2022-11-15 | $97.50 | $97.67 | $96.17 | $96.87 | $96.87 | 17,464 |
2022-11-14 | $97.25 | $97.75 | $96.07 | $96.07 | $96.07 | 533,790 |
2022-11-11 | $96.30 | $97.60 | $96.28 | $97.31 | $97.31 | 183,422 |
2022-11-10 | $94.25 | $96.11 | $94.25 | $96.06 | $96.06 | 20,948 |
2022-11-09 | $92.95 | $93.24 | $91.37 | $91.52 | $91.52 | 36,593 |
2022-11-08 | $93.29 | $93.91 | $92.47 | $93.28 | $93.28 | 28,007 |
2022-11-07 | $92.79 | $92.92 | $92.05 | $92.92 | $92.92 | 66,344 |
2022-11-04 | $91.88 | $92.69 | $90.94 | $92.23 | $92.23 | 37,367 |
2022-11-03 | $89.95 | $90.95 | $89.00 | $90.50 | $90.50 | 43,146 |
2022-11-02 | $92.95 | $93.52 | $90.86 | $90.92 | $90.92 | 38,311 |
2022-11-01 | $93.48 | $93.48 | $92.45 | $93.05 | $93.05 | 47,975 |
2022-10-31 | $92.49 | $92.95 | $92.22 | $92.50 | $92.50 | 28,679 |
2022-10-28 | $91.24 | $92.87 | $91.24 | $92.85 | $92.85 | 32,021 |
2022-10-27 | $91.40 | $92.04 | $90.87 | $90.99 | $90.99 | 31,474 |
2022-10-26 | $90.70 | $91.53 | $90.56 | $90.64 | $90.64 | 20,794 |
2022-10-25 | $88.66 | $90.48 | $88.66 | $90.46 | $90.46 | 25,806 |
2022-10-24 | $88.51 | $89.04 | $88.17 | $88.75 | $88.75 | 39,960 |
2022-10-21 | $86.06 | $88.01 | $85.85 | $87.89 | $87.89 | 47,868 |
2022-10-20 | $87.05 | $87.79 | $85.66 | $85.86 | $85.86 | 49,444 |
2022-10-19 | $87.67 | $88.01 | $86.39 | $87.03 | $87.03 | 38,280 |
2022-10-18 | $88.39 | $88.79 | $87.61 | $88.26 | $88.26 | 29,720 |
2022-10-17 | $86.31 | $87.39 | $86.31 | $86.84 | $86.84 | 21,110 |
2022-10-14 | $87.42 | $87.52 | $85.22 | $85.29 | $85.29 | 10,816 |
2022-10-13 | $83.35 | $87.53 | $83.18 | $87.07 | $87.07 | 20,858 |
2022-10-12 | $85.44 | $85.54 | $84.92 | $84.92 | $84.92 | 15,267 |
2022-10-11 | $84.93 | $86.37 | $84.68 | $85.36 | $85.36 | 22,650 |
2022-10-10 | $85.45 | $85.93 | $84.82 | $85.22 | $85.22 | 17,473 |
2022-10-07 | $86.59 | $86.59 | $84.84 | $85.31 | $85.31 | 21,063 |
2022-10-06 | $88.04 | $88.48 | $87.17 | $87.24 | $87.24 | 47,866 |
2022-10-05 | $87.80 | $88.80 | $87.09 | $88.27 | $88.27 | 37,088 |
2022-10-04 | $86.89 | $88.80 | $86.89 | $88.80 | $88.80 | 21,454 |
2022-10-03 | $84.56 | $86.02 | $84.51 | $85.65 | $85.65 | 180,757 |
2022-09-30 | $84.00 | $84.78 | $83.32 | $83.32 | $83.32 | 34,572 |
2022-09-29 | $85.24 | $85.24 | $83.57 | $83.95 | $83.95 | 112,314 |
2022-09-28 | $84.42 | $86.26 | $84.00 | $85.91 | $85.91 | 25,866 |
2022-09-27 | $84.86 | $85.19 | $83.24 | $83.83 | $83.83 | 40,349 |
2022-09-26 | $85.08 | $85.64 | $83.68 | $84.04 | $84.04 | 34,550 |
2022-09-23 | $86.38 | $86.38 | $84.47 | $85.57 | $85.57 | 22,986 |
2022-09-22 | $88.78 | $88.78 | $87.37 | $87.37 | $87.37 | 19,331 |
2022-09-21 | $90.45 | $90.98 | $88.58 | $88.58 | $88.58 | 23,153 |
2022-09-20 | $90.67 | $90.67 | $89.30 | $89.78 | $89.78 | 48,510 |
2022-09-19 | $89.63 | $91.41 | $89.63 | $91.37 | $91.37 | 15,297 |
2022-09-16 | $91.12 | $91.17 | $90.45 | $91.15 | $90.36 | 20,556 |
2022-09-15 | $92.55 | $93.11 | $91.80 | $92.09 | $91.29 | 16,345 |
2022-09-14 | $93.43 | $93.43 | $91.95 | $92.70 | $91.90 | 14,293 |
2022-09-13 | $95.19 | $95.30 | $93.03 | $93.12 | $92.31 | 78,354 |
2022-09-12 | $96.65 | $97.34 | $96.65 | $96.94 | $96.10 | 24,006 |
2022-09-09 | $95.16 | $96.21 | $95.16 | $95.99 | $95.16 | 31,840 |
2022-09-08 | $93.74 | $94.61 | $93.08 | $94.61 | $94.61 | 9,754 |
2022-09-07 | $92.20 | $94.18 | $92.20 | $94.06 | $94.06 | 27,364 |
2022-09-06 | $93.07 | $93.26 | $91.93 | $92.27 | $92.27 | 233,221 |
2022-09-02 | $94.29 | $94.70 | $92.50 | $92.84 | $92.84 | 36,112 |
2022-09-01 | $93.04 | $93.29 | $92.45 | $93.29 | $93.29 | 19,233 |
2022-08-31 | $94.34 | $94.65 | $93.46 | $93.55 | $93.55 | 25,475 |
2022-08-30 | $94.87 | $94.93 | $94.22 | $94.43 | $94.43 | 7,978 |
2022-08-29 | $95.50 | $96.16 | $94.98 | $95.54 | $95.54 | 14,085 |
2022-08-26 | $99.07 | $99.07 | $95.99 | $96.00 | $96.00 | 21,405 |
2022-08-25 | $97.89 | $98.81 | $97.89 | $98.80 | $98.80 | 235,380 |
2022-08-24 | $97.26 | $97.59 | $96.95 | $97.27 | $97.27 | 12,025 |
2022-08-23 | $97.24 | $97.70 | $97.13 | $97.20 | $97.20 | 12,677 |
2022-08-22 | $98.21 | $98.21 | $96.77 | $96.96 | $96.96 | 26,792 |
2022-08-19 | $99.84 | $99.84 | $98.77 | $99.06 | $99.06 | 18,682 |
2022-08-18 | $100.22 | $100.37 | $99.79 | $100.31 | $100.31 | 16,595 |
2022-08-17 | $100.23 | $100.41 | $99.37 | $99.93 | $99.93 | 20,306 |
2022-08-16 | $99.93 | $101.20 | $99.93 | $100.81 | $100.81 | 22,542 |
2022-08-15 | $99.54 | $100.00 | $99.12 | $99.91 | $99.91 | 28,165 |
2022-08-12 | $98.94 | $99.86 | $98.94 | $99.86 | $99.86 | 75,361 |
2022-08-11 | $98.43 | $99.15 | $98.43 | $98.57 | $98.57 | 16,544 |
2022-08-10 | $97.04 | $97.74 | $97.00 | $97.51 | $97.51 | 15,249 |
2022-08-09 | $95.63 | $95.76 | $95.24 | $95.60 | $95.60 | 10,527 |
2022-08-08 | $95.71 | $96.60 | $95.63 | $95.79 | $95.79 | 53,641 |
2022-08-05 | $94.45 | $95.13 | $94.39 | $95.13 | $95.13 | 76,170 |
2022-08-04 | $95.52 | $95.52 | $94.89 | $94.92 | $94.92 | 20,840 |
2022-08-03 | $95.46 | $95.77 | $94.96 | $95.53 | $95.53 | 15,675 |
2022-08-02 | $95.81 | $95.81 | $94.75 | $94.79 | $94.79 | 54,550 |
2022-08-01 | $95.70 | $96.07 | $95.03 | $95.97 | $95.97 | 24,357 |
2022-07-29 | $95.44 | $96.09 | $95.07 | $95.99 | $95.99 | 7,880 |
2022-07-28 | $94.36 | $95.12 | $93.39 | $95.05 | $95.05 | 35,112 |
2022-07-27 | $93.15 | $94.15 | $92.52 | $93.94 | $93.94 | 30,250 |
2022-07-26 | $92.67 | $93.14 | $92.30 | $92.72 | $92.72 | 24,925 |
2022-07-25 | $93.00 | $93.45 | $92.92 | $93.33 | $93.33 | 15,948 |
2022-07-22 | $93.41 | $93.66 | $92.34 | $92.78 | $92.78 | 14,570 |
2022-07-21 | $92.50 | $93.07 | $91.89 | $93.07 | $93.07 | 24,113 |
2022-07-20 | $92.36 | $93.11 | $92.33 | $92.97 | $92.97 | 13,220 |
2022-07-19 | $90.98 | $92.67 | $90.98 | $92.49 | $92.49 | 23,247 |
2022-07-18 | $91.02 | $91.21 | $89.80 | $90.05 | $90.05 | 18,509 |
2022-07-15 | $89.82 | $90.14 | $89.33 | $90.14 | $90.14 | 49,638 |
2022-07-14 | $88.36 | $88.68 | $87.50 | $88.56 | $88.56 | 44,870 |
2022-07-13 | $89.01 | $90.00 | $88.50 | $89.56 | $89.56 | 25,841 |
2022-07-12 | $89.42 | $90.93 | $89.42 | $90.01 | $90.01 | 15,206 |
2022-07-11 | $89.99 | $90.35 | $89.70 | $89.93 | $89.93 | 44,581 |
2022-07-08 | $91.02 | $91.14 | $90.28 | $90.51 | $90.51 | 13,308 |
2022-07-07 | $90.33 | $91.16 | $90.33 | $91.00 | $91.00 | 54,705 |
2022-07-06 | $89.85 | $89.98 | $88.58 | $89.49 | $89.49 | 244,746 |
2022-07-05 | $89.10 | $89.71 | $87.75 | $89.68 | $89.68 | 17,153 |
2022-07-01 | $89.18 | $90.44 | $88.57 | $90.19 | $90.19 | 5,055 |
2022-06-30 | $88.81 | $89.95 | $88.48 | $89.12 | $89.12 | 16,210 |
2022-06-29 | $90.29 | $90.48 | $89.65 | $90.08 | $90.08 | 26,441 |
2022-06-28 | $92.45 | $93.11 | $90.85 | $90.92 | $90.92 | 61,913 |
2022-06-27 | $91.77 | $92.37 | $91.42 | $91.88 | $91.88 | 20,090 |
2022-06-24 | $89.60 | $91.63 | $89.60 | $91.63 | $91.63 | 253,677 |
2022-06-23 | $88.88 | $89.03 | $88.02 | $88.83 | $88.83 | 13,339 |
2022-06-22 | $88.10 | $89.06 | $87.79 | $88.58 | $88.58 | 33,934 |
2022-06-21 | $88.64 | $89.12 | $88.30 | $88.84 | $88.84 | 70,599 |
2022-06-17 | $88.11 | $88.49 | $87.26 | $88.04 | $87.28 | 25,901 |
2022-06-16 | $89.42 | $89.42 | $87.70 | $88.08 | $87.32 | 27,498 |
2022-06-15 | $91.29 | $91.91 | $89.93 | $90.88 | $90.09 | 36,477 |
2022-06-14 | $91.19 | $91.69 | $89.81 | $90.51 | $89.73 | 59,064 |
2022-06-13 | $92.85 | $92.85 | $90.69 | $90.98 | $90.19 | 50,921 |
2022-06-10 | $95.61 | $95.61 | $94.46 | $94.59 | $93.77 | 25,598 |
2022-06-09 | $98.19 | $98.40 | $96.55 | $96.56 | $95.72 | 19,661 |
2022-06-08 | $99.87 | $99.87 | $98.37 | $98.55 | $97.70 | 32,342 |
2022-06-07 | $98.81 | $100.28 | $98.53 | $100.23 | $99.36 | 22,912 |
2022-06-06 | $99.73 | $99.95 | $99.25 | $99.41 | $98.55 | 34,655 |
2022-06-03 | $99.51 | $99.53 | $98.90 | $99.03 | $98.17 | 26,329 |
2022-06-02 | $99.39 | $99.98 | $98.41 | $99.98 | $99.11 | 25,119 |
2022-06-01 | $100.40 | $100.40 | $98.16 | $99.20 | $98.34 | 26,047 |
2022-05-31 | $100.41 | $100.59 | $99.43 | $99.94 | $99.07 | 46,338 |
2022-05-27 | $99.45 | $100.63 | $99.45 | $100.63 | $99.76 | 16,856 |
2022-05-26 | $98.61 | $99.13 | $98.47 | $98.85 | $97.99 | 29,339 |
2022-05-25 | $96.24 | $97.67 | $96.24 | $97.50 | $96.66 | 23,388 |
2022-05-24 | $95.96 | $96.43 | $94.33 | $96.22 | $95.39 | 19,421 |
2022-05-23 | $95.53 | $96.50 | $95.51 | $96.18 | $95.35 | 37,305 |
2022-05-20 | $95.82 | $95.82 | $93.32 | $94.84 | $94.02 | 27,945 |
2022-05-19 | $95.59 | $95.89 | $94.35 | $95.16 | $94.34 | 24,180 |
2022-05-18 | $98.98 | $98.98 | $95.84 | $96.09 | $95.26 | 101,145 |
2022-05-17 | $98.85 | $99.64 | $98.26 | $99.64 | $98.78 | 26,127 |
2022-05-16 | $97.12 | $98.09 | $96.98 | $97.66 | $96.81 | 27,124 |
2022-05-13 | $96.91 | $97.70 | $96.58 | $97.39 | $96.55 | 24,770 |
2022-05-12 | $95.25 | $96.33 | $94.66 | $96.04 | $95.21 | 33,565 |
2022-05-11 | $96.72 | $98.08 | $95.65 | $95.69 | $94.86 | 54,773 |
2022-05-10 | $98.08 | $98.19 | $95.45 | $96.51 | $95.67 | 74,013 |
2022-05-09 | $98.17 | $98.44 | $97.24 | $97.40 | $96.56 | 43,171 |
2022-05-06 | $99.08 | $99.21 | $97.76 | $98.85 | $97.99 | 27,674 |
2022-05-05 | $100.96 | $100.96 | $98.36 | $99.11 | $98.25 | 30,694 |
2022-05-04 | $99.53 | $101.83 | $99.41 | $101.74 | $100.86 | 22,897 |
2022-05-03 | $97.80 | $99.61 | $97.80 | $99.07 | $98.21 | 15,273 |
2022-05-02 | $97.84 | $98.62 | $96.27 | $97.74 | $96.89 | 20,294 |
2022-04-29 | $100.65 | $100.65 | $97.69 | $97.91 | $97.06 | 39,913 |
2022-04-28 | $100.28 | $100.99 | $99.04 | $100.73 | $99.86 | 41,386 |
2022-04-27 | $99.77 | $100.32 | $99.17 | $99.36 | $98.50 | 14,148 |
2022-04-26 | $100.87 | $101.30 | $99.40 | $99.41 | $98.55 | 19,833 |
2022-04-25 | $101.05 | $101.26 | $99.00 | $101.16 | $100.28 | 42,796 |
2022-04-22 | $103.25 | $103.25 | $101.28 | $101.31 | $100.43 | 69,118 |
2022-04-21 | $104.82 | $105.47 | $103.70 | $103.77 | $102.87 | 33,633 |
2022-04-20 | $103.86 | $104.93 | $103.86 | $104.60 | $103.69 | 22,190 |
2022-04-19 | $102.47 | $103.57 | $102.47 | $103.41 | $102.51 | 111,703 |
2022-04-18 | $101.96 | $102.50 | $101.60 | $101.91 | $101.03 | 132,911 |
2022-04-14 | $102.53 | $102.59 | $102.01 | $102.01 | $101.13 | 54,829 |
2022-04-13 | $101.95 | $102.22 | $101.39 | $102.21 | $101.32 | 16,082 |
2022-04-12 | $102.32 | $102.67 | $101.38 | $101.58 | $100.70 | 16,614 |
2022-04-11 | $101.64 | $102.57 | $101.64 | $101.74 | $100.86 | 22,156 |
2022-04-08 | $101.66 | $102.48 | $101.55 | $102.05 | $101.17 | 15,352 |
2022-04-07 | $101.43 | $101.89 | $100.51 | $101.55 | $100.67 | 68,650 |
2022-04-06 | $101.01 | $101.33 | $100.68 | $101.24 | $100.36 | 16,357 |
2022-04-05 | $101.88 | $102.42 | $100.86 | $101.00 | $100.12 | 20,901 |
2022-04-04 | $102.09 | $102.09 | $101.04 | $101.78 | $100.90 | 93,427 |
2022-04-01 | $101.95 | $102.16 | $101.18 | $102.15 | $101.26 | 48,843 |
2022-03-31 | $102.86 | $103.02 | $101.43 | $101.43 | $100.55 | 21,020 |
2022-03-30 | $103.01 | $103.32 | $102.46 | $102.85 | $101.96 | 33,380 |
2022-03-29 | $102.57 | $103.34 | $102.30 | $103.30 | $102.40 | 9,886 |
2022-03-28 | $102.13 | $102.13 | $101.20 | $101.96 | $101.08 | 21,113 |
2022-03-25 | $101.01 | $102.26 | $101.01 | $102.26 | $101.37 | 19,148 |
2022-03-24 | $100.43 | $100.86 | $100.01 | $100.80 | $99.93 | 18,228 |
2022-03-23 | $100.68 | $100.68 | $99.87 | $99.92 | $99.05 | 21,925 |
2022-03-22 | $100.81 | $101.13 | $100.31 | $100.77 | $99.90 | 24,116 |
2022-03-21 | $100.21 | $100.85 | $99.80 | $100.11 | $99.24 | 13,573 |
2022-03-18 | $100.03 | $100.68 | $99.32 | $100.61 | $99.13 | 14,142 |
2022-03-17 | $99.24 | $100.18 | $98.99 | $100.18 | $98.71 | 6,247 |
2022-03-16 | $99.00 | $99.41 | $97.62 | $99.33 | $97.87 | 16,757 |
2022-03-15 | $97.85 | $98.27 | $97.46 | $98.26 | $96.82 | 8,645 |
2022-03-14 | $98.15 | $98.40 | $96.94 | $97.33 | $95.90 | 524,361 |
2022-03-11 | $98.58 | $98.60 | $97.30 | $97.35 | $95.92 | 62,878 |
2022-03-10 | $97.47 | $98.03 | $96.95 | $97.94 | $96.50 | 17,299 |
2022-03-09 | $98.16 | $98.61 | $97.86 | $97.98 | $96.54 | 19,773 |
2022-03-08 | $97.94 | $98.40 | $96.75 | $96.78 | $95.36 | 15,830 |
2022-03-07 | $99.67 | $99.67 | $97.59 | $97.65 | $96.22 | 16,490 |
2022-03-04 | $99.25 | $99.62 | $98.46 | $99.62 | $98.16 | 102,386 |
2022-03-03 | $99.83 | $100.27 | $99.02 | $99.88 | $98.41 | 92,360 |
2022-03-02 | $97.42 | $99.44 | $97.42 | $99.20 | $97.74 | 15,936 |
2022-03-01 | $98.30 | $98.43 | $96.14 | $96.62 | $95.20 | 18,046 |
2022-02-28 | $97.81 | $98.51 | $97.24 | $98.19 | $96.75 | 12,072 |
2022-02-25 | $96.11 | $98.62 | $96.11 | $98.55 | $97.10 | 30,537 |
2022-02-24 | $94.12 | $95.72 | $93.71 | $95.72 | $94.31 | 24,868 |
2022-02-23 | $97.93 | $97.93 | $95.88 | $95.96 | $94.55 | 15,586 |
2022-02-22 | $98.26 | $98.31 | $96.73 | $97.25 | $95.82 | 12,837 |
2022-02-18 | $98.51 | $98.96 | $97.91 | $98.25 | $96.81 | 31,953 |
2022-02-17 | $99.26 | $99.26 | $98.15 | $98.35 | $96.91 | 39,173 |
2022-02-16 | $98.53 | $99.71 | $98.53 | $99.43 | $97.97 | 28,649 |
2022-02-15 | $99.01 | $99.45 | $98.72 | $99.15 | $97.69 | 22,673 |
2022-02-14 | $99.16 | $99.16 | $97.56 | $98.08 | $96.64 | 94,709 |
2022-02-11 | $99.46 | $100.09 | $98.61 | $98.93 | $97.48 | 41,583 |
2022-02-10 | $99.65 | $100.97 | $98.88 | $99.24 | $97.78 | 15,129 |
2022-02-09 | $100.59 | $100.93 | $100.57 | $100.82 | $99.34 | 12,128 |
2022-02-08 | $99.24 | $99.84 | $99.00 | $99.74 | $98.27 | 16,562 |
2022-02-07 | $98.91 | $99.37 | $98.45 | $98.78 | $97.33 | 16,933 |
2022-02-04 | $99.06 | $99.26 | $97.78 | $98.61 | $97.16 | 37,358 |
2022-02-03 | $99.76 | $100.11 | $99.11 | $99.15 | $97.69 | 106,298 |
2022-02-02 | $99.46 | $100.03 | $99.08 | $99.97 | $98.50 | 60,131 |
2022-02-01 | $99.00 | $99.39 | $98.28 | $99.29 | $97.83 | 9,052 |
2022-01-31 | $97.73 | $98.77 | $97.58 | $98.77 | $97.32 | 8,200 |
2022-01-28 | $96.29 | $97.90 | $95.69 | $97.90 | $96.46 | 104,689 |
2022-01-27 | $98.02 | $98.81 | $96.15 | $96.66 | $95.24 | 16,580 |
2022-01-26 | $97.88 | $98.91 | $96.23 | $96.92 | $95.50 | 15,367 |
2022-01-25 | $97.24 | $98.51 | $96.16 | $97.65 | $96.22 | 40,028 |
2022-01-24 | $96.32 | $98.35 | $95.47 | $98.34 | $96.90 | 48,949 |
2022-01-21 | $98.74 | $98.85 | $97.33 | $97.69 | $96.25 | 26,406 |
2022-01-20 | $100.82 | $100.95 | $98.48 | $98.59 | $97.14 | 21,016 |
2022-01-19 | $101.97 | $101.97 | $100.23 | $100.23 | $98.76 | 11,788 |
2022-01-18 | $102.31 | $102.31 | $100.88 | $101.31 | $99.82 | 14,541 |
2022-01-14 | $102.28 | $102.57 | $101.55 | $102.57 | $101.06 | 9,796 |
2022-01-13 | $102.57 | $103.27 | $102.45 | $102.45 | $100.94 | 10,106 |
2022-01-12 | $102.43 | $102.51 | $101.73 | $102.15 | $100.65 | 33,314 |
2022-01-11 | $102.42 | $102.42 | $101.11 | $102.10 | $100.60 | 27,058 |
2022-01-10 | $102.22 | $102.22 | $101.20 | $101.90 | $100.40 | 26,306 |
2022-01-07 | $101.70 | $102.38 | $101.70 | $102.17 | $100.67 | 17,343 |
2022-01-06 | $101.67 | $102.01 | $101.13 | $101.62 | $100.12 | 13,808 |
2022-01-05 | $102.27 | $102.87 | $101.15 | $101.17 | $99.68 | 38,290 |
2022-01-04 | $101.13 | $102.31 | $101.13 | $101.90 | $100.41 | 23,635 |
2022-01-03 | $100.73 | $100.80 | $99.92 | $100.39 | $98.91 | 10,040 |
2021-12-31 | $100.23 | $100.60 | $100.22 | $100.37 | $98.90 | 17,340 |
2021-12-30 | $100.24 | $100.75 | $100.14 | $100.14 | $98.67 | 6,427 |
2021-12-29 | $100.11 | $100.36 | $100.11 | $100.27 | $98.80 | 3,494 |
2021-12-28 | $99.58 | $100.00 | $99.58 | $99.86 | $98.39 | 3,736 |
2021-12-27 | $98.13 | $99.37 | $98.13 | $99.37 | $97.91 | 10,134 |
2021-12-23 | $98.13 | $98.51 | $98.13 | $98.17 | $96.73 | 9,205 |
2021-12-22 | $97.38 | $97.80 | $97.38 | $97.74 | $96.31 | 8,840 |
2021-12-21 | $96.70 | $97.44 | $96.70 | $97.22 | $95.79 | 6,155 |
2021-12-20 | $96.40 | $96.40 | $95.11 | $95.92 | $94.51 | 17,136 |
2021-12-17 | $98.70 | $98.83 | $97.72 | $97.79 | $95.88 | 56,037 |
2021-12-16 | $98.99 | $99.43 | $98.53 | $98.93 | $97.00 | 18,007 |
2021-12-15 | $97.81 | $98.37 | $97.14 | $98.28 | $96.37 | 10,073 |
2021-12-14 | $97.26 | $97.98 | $97.15 | $97.31 | $95.41 | 15,863 |
2021-12-13 | $97.91 | $97.91 | $97.04 | $97.42 | $95.52 | 6,944 |
2021-12-10 | $97.62 | $97.75 | $97.45 | $97.75 | $95.84 | 14,463 |
2021-12-09 | $97.25 | $97.69 | $97.25 | $97.35 | $95.46 | 4,991 |
2021-12-08 | $98.25 | $98.26 | $97.70 | $97.94 | $96.03 | 24,379 |
2021-12-07 | $98.00 | $98.32 | $97.77 | $97.80 | $95.90 | 8,004 |
2021-12-06 | $97.17 | $97.58 | $96.93 | $96.93 | $95.05 | 8,770 |
2021-12-03 | $96.24 | $96.24 | $94.98 | $95.56 | $93.70 | 8,861 |
2021-12-02 | $93.86 | $96.18 | $93.86 | $95.59 | $93.73 | 6,978 |
2021-12-01 | $95.50 | $96.27 | $93.44 | $93.44 | $91.62 | 6,408 |
2021-11-30 | $95.86 | $96.08 | $94.14 | $94.14 | $92.31 | 10,361 |
2021-11-29 | $97.97 | $97.97 | $96.73 | $97.09 | $95.20 | 6,159 |
2021-11-26 | $97.08 | $97.13 | $96.63 | $96.91 | $95.03 | 4,932 |
2021-11-24 | $99.04 | $99.18 | $98.88 | $99.06 | $97.13 | 4,263 |
2021-11-23 | $98.27 | $99.07 | $98.27 | $99.00 | $97.08 | 4,568 |
2021-11-22 | $98.22 | $99.21 | $98.01 | $98.63 | $96.71 | 7,267 |
2021-11-19 | $98.20 | $98.20 | $97.68 | $97.68 | $95.78 | 9,094 |
2021-11-18 | $98.93 | $98.93 | $98.08 | $98.32 | $96.40 | 6,004 |
2021-11-17 | $98.40 | $98.69 | $98.40 | $98.69 | $96.77 | 2,438 |
2021-11-16 | $99.82 | $99.82 | $99.33 | $99.33 | $97.39 | 4,945 |
2021-11-15 | $99.83 | $99.83 | $99.44 | $99.54 | $97.60 | 4,612 |
2021-11-12 | $99.42 | $99.42 | $99.18 | $99.30 | $97.36 | 3,735 |
2021-11-11 | $98.46 | $99.18 | $98.46 | $99.07 | $97.14 | 4,286 |
2021-11-10 | $98.83 | $98.83 | $98.48 | $98.62 | $96.70 | 14,132 |
2021-11-09 | $98.37 | $98.68 | $98.35 | $98.64 | $96.72 | 10,146 |
2021-11-08 | $98.86 | $98.86 | $98.45 | $98.64 | $96.72 | 12,425 |
2021-11-05 | $98.65 | $99.31 | $98.50 | $98.74 | $96.82 | 6,864 |
2021-11-04 | $98.75 | $98.75 | $97.51 | $97.84 | $95.94 | 5,869 |
2021-11-03 | $97.75 | $98.74 | $97.75 | $98.59 | $96.67 | 6,593 |
2021-11-02 | $97.76 | $97.83 | $97.30 | $97.66 | $95.76 | 46,077 |
2021-11-01 | $96.90 | $97.61 | $96.90 | $97.52 | $95.62 | 6,653 |
2021-10-29 | $97.10 | $97.33 | $96.49 | $96.59 | $94.71 | 7,037 |
2021-10-28 | $96.58 | $96.98 | $96.47 | $96.98 | $95.10 | 4,332 |
2021-10-27 | $97.26 | $97.43 | $96.11 | $96.11 | $94.24 | 5,236 |
2021-10-26 | $98.50 | $98.50 | $97.87 | $97.87 | $95.97 | 6,046 |
2021-10-25 | $98.47 | $98.47 | $97.78 | $98.07 | $96.16 | 6,279 |
2021-10-22 | $98.01 | $98.43 | $97.86 | $98.08 | $96.17 | 9,405 |
2021-10-21 | $98.09 | $98.09 | $97.39 | $97.71 | $95.80 | 4,186 |
2021-10-20 | $96.86 | $98.09 | $96.86 | $98.05 | $96.14 | 6,203 |
2021-10-19 | $96.89 | $97.09 | $96.75 | $97.02 | $95.13 | 8,234 |
2021-10-18 | $96.64 | $97.11 | $96.25 | $96.73 | $94.84 | 8,495 |
2021-10-15 | $97.35 | $97.39 | $96.78 | $96.79 | $94.90 | 42,100 |
2021-10-14 | $96.21 | $96.67 | $95.86 | $96.66 | $94.77 | 11,894 |
2021-10-13 | $95.52 | $95.52 | $94.18 | $95.32 | $93.46 | 25,142 |
2021-10-12 | $95.30 | $95.62 | $94.93 | $95.07 | $93.22 | 13,877 |
2021-10-11 | $96.01 | $96.01 | $95.01 | $95.05 | $93.20 | 4,081 |
2021-10-08 | $95.74 | $95.79 | $95.26 | $95.30 | $93.45 | 7,876 |
2021-10-07 | $96.10 | $96.10 | $95.38 | $95.38 | $93.53 | 12,005 |
2021-10-06 | $93.81 | $94.85 | $93.26 | $94.85 | $93.00 | 15,796 |
2021-10-05 | $94.27 | $95.04 | $94.23 | $94.73 | $92.88 | 11,878 |
2021-10-04 | $94.23 | $94.89 | $94.01 | $94.24 | $92.41 | 10,534 |
2021-10-01 | $93.73 | $94.63 | $92.79 | $94.09 | $92.26 | 4,615 |
2021-09-30 | $94.33 | $94.37 | $93.16 | $93.16 | $91.35 | 3,875 |
2021-09-29 | $94.24 | $95.08 | $94.24 | $94.76 | $92.91 | 10,452 |
2021-09-28 | $95.21 | $95.21 | $94.26 | $94.30 | $92.46 | 10,616 |
2021-09-27 | $94.39 | $95.63 | $94.39 | $95.04 | $93.19 | 7,814 |
2021-09-24 | $94.48 | $94.60 | $94.31 | $94.31 | $92.48 | 7,442 |
2021-09-23 | $93.85 | $94.70 | $93.85 | $94.26 | $92.42 | 8,947 |
2021-09-22 | $92.83 | $93.75 | $92.83 | $93.21 | $91.39 | 25,518 |
2021-09-21 | $93.37 | $93.37 | $92.26 | $92.37 | $90.57 | 7,631 |
2021-09-20 | $93.01 | $93.01 | $91.79 | $92.76 | $90.95 | 13,347 |
2021-09-17 | $95.69 | $95.69 | $94.73 | $94.73 | $92.17 | 6,063 |
2021-09-16 | $96.23 | $96.23 | $95.44 | $95.55 | $92.97 | 8,161 |
2021-09-15 | $95.56 | $96.14 | $95.56 | $96.00 | $93.41 | 20,143 |
2021-09-14 | $95.63 | $95.64 | $95.08 | $95.25 | $92.68 | 15,587 |
2021-09-13 | $96.15 | $96.28 | $95.97 | $96.13 | $93.54 | 8,265 |
2021-09-10 | $96.78 | $96.78 | $95.46 | $95.46 | $92.89 | 12,154 |
2021-09-09 | $96.64 | $96.96 | $96.28 | $96.28 | $93.69 | 11,519 |
2021-09-08 | $96.48 | $96.78 | $96.27 | $96.71 | $94.10 | 40,230 |
2021-09-07 | $97.85 | $97.85 | $96.40 | $96.41 | $93.81 | 25,503 |
2021-09-03 | $97.75 | $97.75 | $97.64 | $97.72 | $95.08 | 2,708 |
2021-09-02 | $97.56 | $98.12 | $97.56 | $98.07 | $95.42 | 4,370 |
2021-09-01 | $97.57 | $97.62 | $97.30 | $97.50 | $94.87 | 2,293 |
2021-08-31 | $97.24 | $97.53 | $97.20 | $97.42 | $94.80 | 3,436 |
2021-08-30 | $97.80 | $97.80 | $97.25 | $97.25 | $94.62 | 5,195 |
2021-08-27 | $96.69 | $97.67 | $96.69 | $97.51 | $94.88 | 2,237 |
2021-08-26 | $97.34 | $97.34 | $96.43 | $96.43 | $93.83 | 5,437 |
2021-08-25 | $96.64 | $97.45 | $96.59 | $97.14 | $94.52 | 5,728 |
2021-08-24 | $96.36 | $96.76 | $96.35 | $96.55 | $93.95 | 14,433 |
2021-08-23 | $96.34 | $96.55 | $96.23 | $96.23 | $93.64 | 10,045 |
2021-08-20 | $95.50 | $96.19 | $95.50 | $95.98 | $93.39 | 16,128 |
2021-08-19 | $95.02 | $95.81 | $94.86 | $95.08 | $92.52 | 2,728 |
2021-08-18 | $96.38 | $96.63 | $95.67 | $95.67 | $93.09 | 10,649 |
2021-08-17 | $96.90 | $96.90 | $95.78 | $96.65 | $94.04 | 13,040 |
2021-08-16 | $96.88 | $97.33 | $96.49 | $97.24 | $94.62 | 4,863 |
2021-08-13 | $97.47 | $97.47 | $97.13 | $97.13 | $94.51 | 4,314 |
2021-08-12 | $96.86 | $97.35 | $96.86 | $97.25 | $94.63 | 159,320 |
2021-08-11 | $96.42 | $97.29 | $96.38 | $97.29 | $94.67 | 10,670 |
2021-08-10 | $96.00 | $96.37 | $96.00 | $96.23 | $93.63 | 3,989 |
2021-08-09 | $95.45 | $95.76 | $95.40 | $95.59 | $93.01 | 4,466 |
2021-08-06 | $95.35 | $95.95 | $95.35 | $95.63 | $93.05 | 2,279 |
2021-08-05 | $94.81 | $95.15 | $94.74 | $94.99 | $92.43 | 13,944 |
2021-08-04 | $95.14 | $95.18 | $94.38 | $94.44 | $91.89 | 3,456 |
2021-08-03 | $94.83 | $95.59 | $94.17 | $95.52 | $92.94 | 2,947 |
2021-08-02 | $95.88 | $95.88 | $94.90 | $94.90 | $92.34 | 2,288 |
2021-07-30 | $95.15 | $95.89 | $95.02 | $95.02 | $92.45 | 6,072 |
2021-07-29 | $95.50 | $95.90 | $95.45 | $95.51 | $92.93 | 4,141 |
2021-07-28 | $95.24 | $95.24 | $94.15 | $94.77 | $92.21 | 37,472 |
2021-07-27 | $94.60 | $94.94 | $94.22 | $94.92 | $92.36 | 7,200 |
2021-07-26 | $94.71 | $94.79 | $94.51 | $94.75 | $92.20 | 10,371 |
2021-07-23 | $94.03 | $94.30 | $93.68 | $94.30 | $91.76 | 4,580 |
2021-07-22 | $94.27 | $94.27 | $93.28 | $93.45 | $90.93 | 5,955 |
2021-07-21 | $94.18 | $94.92 | $94.18 | $94.25 | $91.70 | 31,486 |
2021-07-20 | $92.65 | $94.16 | $92.65 | $93.71 | $91.19 | 5,167 |
2021-07-19 | $92.97 | $92.97 | $91.56 | $92.19 | $89.70 | 13,204 |
2021-07-16 | $95.09 | $95.09 | $94.03 | $94.03 | $91.49 | 12,576 |
2021-07-15 | $94.50 | $94.70 | $94.22 | $94.70 | $92.14 | 8,446 |
2021-07-14 | $94.72 | $95.16 | $94.52 | $94.64 | $92.09 | 5,769 |
2021-07-13 | $95.66 | $95.66 | $94.46 | $94.54 | $91.99 | 6,169 |
2021-07-12 | $95.47 | $95.93 | $95.00 | $95.83 | $93.24 | 7,415 |
2021-07-09 | $94.72 | $95.68 | $94.72 | $95.64 | $93.06 | 3,432 |
2021-07-08 | $93.71 | $94.54 | $93.60 | $93.83 | $91.30 | 5,983 |
2021-07-07 | $94.55 | $95.03 | $94.43 | $94.95 | $92.38 | 5,551 |
2021-07-06 | $95.62 | $95.62 | $93.83 | $94.46 | $91.91 | 8,798 |
2021-07-02 | $95.46 | $95.59 | $95.24 | $95.50 | $92.92 | 10,370 |
2021-07-01 | $95.41 | $95.76 | $95.36 | $95.47 | $92.89 | 87,077 |
2021-06-30 | $94.53 | $94.90 | $94.53 | $94.85 | $92.29 | 4,011 |
2021-06-29 | $95.20 | $95.20 | $94.48 | $94.52 | $91.97 | 4,921 |
2021-06-28 | $95.57 | $95.57 | $94.63 | $94.79 | $92.23 | 10,300 |
2021-06-25 | $95.12 | $95.57 | $95.12 | $95.41 | $92.84 | 9,387 |
2021-06-24 | $94.64 | $94.85 | $94.04 | $94.69 | $92.14 | 63,050 |
2021-06-23 | $94.14 | $94.54 | $94.14 | $94.15 | $91.61 | 11,632 |
2021-06-22 | $93.99 | $94.34 | $93.35 | $94.00 | $91.46 | 3,363 |
2021-06-21 | $92.27 | $94.08 | $92.27 | $94.08 | $91.54 | 6,371 |
2021-06-18 | $92.99 | $93.13 | $92.10 | $92.10 | $89.10 | 13,678 |
2021-06-17 | $97.10 | $97.10 | $93.37 | $94.13 | $91.07 | 9,130 |
2021-06-16 | $97.60 | $97.60 | $96.49 | $96.74 | $93.60 | 6,266 |
2021-06-15 | $97.63 | $97.70 | $96.75 | $97.42 | $94.26 | 100,100 |
2021-06-14 | $97.74 | $97.84 | $96.87 | $97.10 | $93.94 | 11,703 |
2021-06-11 | $98.01 | $98.44 | $98.01 | $98.40 | $95.20 | 23,715 |
2021-06-10 | $99.01 | $99.31 | $97.94 | $97.94 | $94.76 | 4,380 |
2021-06-09 | $99.05 | $99.15 | $98.56 | $98.56 | $95.36 | 25,553 |
2021-06-08 | $99.03 | $99.50 | $98.18 | $99.36 | $96.13 | 6,597 |
2021-06-07 | $99.27 | $99.27 | $98.61 | $98.75 | $95.54 | 6,500 |
2021-06-04 | $99.34 | $99.34 | $98.29 | $98.95 | $95.74 | 8,586 |
2021-06-03 | $98.14 | $98.81 | $98.08 | $98.67 | $95.46 | 6,383 |
2021-06-02 | $98.90 | $98.90 | $98.25 | $98.51 | $95.30 | 7,125 |
2021-06-01 | $98.07 | $98.50 | $97.81 | $98.48 | $95.28 | 12,178 |
2021-05-28 | $97.83 | $97.83 | $96.51 | $96.93 | $93.78 | 8,358 |
2021-05-27 | $96.84 | $97.41 | $96.84 | $97.27 | $94.10 | 58,809 |
2021-05-26 | $95.43 | $96.33 | $95.43 | $96.23 | $93.10 | 14,573 |
2021-05-25 | $96.73 | $96.73 | $95.13 | $95.23 | $92.14 | 7,111 |
2021-05-24 | $96.38 | $96.48 | $95.64 | $96.27 | $93.14 | 8,151 |
2021-05-21 | $95.85 | $96.30 | $95.62 | $95.62 | $92.51 | 3,880 |
2021-05-20 | $94.76 | $95.46 | $94.60 | $95.15 | $92.06 | 8,049 |
2021-05-19 | $94.64 | $95.03 | $93.62 | $95.03 | $91.94 | 25,219 |
2021-05-18 | $96.99 | $97.15 | $96.10 | $96.10 | $92.97 | 8,618 |
2021-05-17 | $96.63 | $97.16 | $96.30 | $97.16 | $94.00 | 50,196 |
2021-05-14 | $95.48 | $96.66 | $95.48 | $96.57 | $93.43 | 3,458 |
2021-05-13 | $93.35 | $94.82 | $93.25 | $94.55 | $91.48 | 11,873 |
2021-05-12 | $95.44 | $95.44 | $92.97 | $93.08 | $90.05 | 35,432 |
2021-05-11 | $95.84 | $95.84 | $94.63 | $95.41 | $92.31 | 5,800 |
2021-05-10 | $97.36 | $98.20 | $96.87 | $96.87 | $93.72 | 9,767 |
2021-05-07 | $95.79 | $97.15 | $95.47 | $97.15 | $93.99 | 8,037 |
2021-05-06 | $95.56 | $95.79 | $94.42 | $95.79 | $92.67 | 11,917 |
2021-05-05 | $94.78 | $95.39 | $94.33 | $95.09 | $92.00 | 8,600 |
2021-05-04 | $94.01 | $94.40 | $93.39 | $94.40 | $91.33 | 7,933 |
2021-05-03 | $94.24 | $94.79 | $93.83 | $94.37 | $91.30 | 4,243 |
2021-04-30 | $93.92 | $94.03 | $93.28 | $93.42 | $90.38 | 6,818 |
2021-04-29 | $94.46 | $94.57 | $93.50 | $94.17 | $91.11 | 8,999 |
2021-04-28 | $93.48 | $93.93 | $93.48 | $93.64 | $90.60 | 11,860 |
2021-04-27 | $93.00 | $93.22 | $92.92 | $93.21 | $90.18 | 12,099 |
2021-04-26 | $92.89 | $93.26 | $92.73 | $92.74 | $89.72 | 6,838 |
2021-04-23 | $91.47 | $92.59 | $91.47 | $92.39 | $89.39 | 11,780 |
2021-04-22 | $91.57 | $92.17 | $90.99 | $91.15 | $88.18 | 11,985 |
2021-04-21 | $90.28 | $92.06 | $90.28 | $91.97 | $88.98 | 16,865 |
2021-04-20 | $91.39 | $91.41 | $89.93 | $90.30 | $87.36 | 8,166 |
2021-04-19 | $91.75 | $92.27 | $91.55 | $91.85 | $88.86 | 5,844 |
2021-04-16 | $92.52 | $92.83 | $92.11 | $92.26 | $89.26 | 2,435 |
2021-04-15 | $91.88 | $91.89 | $91.30 | $91.83 | $88.84 | 5,563 |
2021-04-14 | $90.72 | $92.38 | $90.72 | $91.61 | $88.63 | 46,668 |
2021-04-13 | $91.62 | $91.62 | $90.13 | $90.98 | $88.02 | 14,812 |
2021-04-12 | $91.21 | $91.60 | $91.10 | $91.57 | $88.59 | 17,477 |
2021-04-09 | $91.46 | $91.46 | $90.92 | $91.31 | $88.34 | 12,794 |
2021-04-08 | $91.70 | $91.70 | $90.27 | $91.07 | $88.11 | 15,422 |
2021-04-07 | $92.05 | $92.05 | $91.00 | $91.41 | $88.44 | 15,664 |
2021-04-06 | $91.80 | $92.10 | $91.56 | $91.60 | $88.62 | 12,266 |
2021-04-05 | $91.68 | $91.68 | $91.05 | $91.39 | $88.42 | 87,307 |
2021-04-01 | $90.39 | $90.62 | $89.74 | $90.62 | $87.67 | 8,233 |
2021-03-31 | $90.60 | $90.60 | $89.77 | $89.78 | $86.86 | 27,303 |
2021-03-30 | $89.56 | $90.27 | $89.51 | $90.13 | $87.20 | 10,176 |
2021-03-29 | $90.27 | $90.60 | $88.97 | $89.28 | $86.38 | 7,915 |
2021-03-26 | $90.09 | $90.36 | $88.94 | $90.24 | $87.30 | 11,335 |
2021-03-25 | $86.76 | $89.16 | $86.13 | $88.99 | $86.10 | 20,687 |
2021-03-24 | $88.13 | $88.74 | $87.11 | $87.11 | $84.28 | 2,665 |
2021-03-23 | $89.01 | $89.01 | $86.68 | $87.08 | $84.24 | 29,326 |
2021-03-22 | $90.85 | $90.85 | $89.28 | $89.73 | $86.81 | 7,030 |
2021-03-19 | $91.76 | $91.96 | $90.71 | $91.54 | $87.83 | 7,535 |
2021-03-18 | $92.77 | $93.32 | $91.45 | $91.45 | $87.75 | 8,345 |
2021-03-17 | $91.84 | $92.47 | $91.19 | $92.47 | $88.72 | 33,830 |
2021-03-16 | $92.65 | $92.65 | $91.43 | $91.59 | $87.88 | 6,636 |
2021-03-15 | $92.62 | $95.16 | $92.15 | $93.16 | $89.39 | 14,988 |
2021-03-12 | $91.91 | $92.91 | $91.77 | $92.42 | $88.67 | 18,910 |
2021-03-11 | $90.66 | $93.08 | $90.66 | $91.13 | $87.44 | 9,889 |
2021-03-10 | $89.96 | $90.95 | $89.96 | $90.67 | $87.00 | 3,949 |
2021-03-09 | $92.03 | $92.03 | $89.04 | $89.25 | $85.63 | 8,325 |
2021-03-08 | $89.37 | $92.21 | $89.37 | $90.54 | $86.87 | 111,997 |
2021-03-05 | $87.18 | $88.43 | $84.91 | $88.34 | $84.76 | 7,743 |
2021-03-04 | $87.51 | $87.66 | $84.75 | $86.03 | $82.55 | 26,631 |
2021-03-03 | $87.60 | $88.54 | $87.41 | $88.00 | $84.43 | 10,192 |
2021-03-02 | $87.19 | $87.19 | $86.80 | $87.02 | $83.49 | 1,473 |
2021-03-01 | $87.00 | $87.44 | $86.86 | $86.91 | $83.39 | 4,993 |
2021-02-26 | $85.84 | $85.85 | $85.17 | $85.17 | $81.72 | 2,608 |
2021-02-25 | $87.01 | $87.45 | $85.12 | $85.73 | $82.26 | 5,429 |
2021-02-24 | $86.50 | $88.19 | $86.50 | $88.09 | $84.52 | 6,707 |
2021-02-23 | $84.45 | $86.22 | $84.45 | $86.22 | $82.73 | 6,313 |
2021-02-22 | $85.00 | $86.24 | $85.00 | $85.58 | $82.11 | 4,850 |
2021-02-19 | $83.75 | $84.38 | $83.75 | $84.30 | $80.89 | 2,177 |
2021-02-18 | $82.64 | $82.64 | $82.41 | $82.60 | $79.26 | 735 |
2021-02-17 | $83.20 | $83.32 | $83.11 | $83.32 | $79.95 | 955 |
2021-02-16 | $83.56 | $83.56 | $83.35 | $83.39 | $80.01 | 4,966 |
2021-02-12 | $82.04 | $82.64 | $82.04 | $82.64 | $79.29 | 8,377 |
2021-02-11 | $82.26 | $82.61 | $81.62 | $82.17 | $78.84 | 3,398 |
2021-02-10 | $82.34 | $83.08 | $81.82 | $82.44 | $79.10 | 18,956 |
2021-02-09 | $82.12 | $82.19 | $81.66 | $81.93 | $78.61 | 2,251 |
2021-02-08 | $82.93 | $83.00 | $81.38 | $81.90 | $78.59 | 6,729 |
2021-02-05 | $82.26 | $82.26 | $80.46 | $80.51 | $77.25 | 4,526 |
2021-02-04 | $79.56 | $80.05 | $79.56 | $79.90 | $76.66 | 2,890 |
2021-02-03 | $77.93 | $79.00 | $77.93 | $79.00 | $75.80 | 1,553 |
2021-02-02 | $78.19 | $78.19 | $77.90 | $77.90 | $74.74 | 1,359 |
2021-02-01 | $77.27 | $77.27 | $76.55 | $77.02 | $73.90 | 1,957 |
2021-01-29 | $77.82 | $77.82 | $75.87 | $76.26 | $73.17 | 4,919 |
2021-01-28 | $78.29 | $78.33 | $77.83 | $77.83 | $74.67 | 52,839 |
2021-01-27 | $77.53 | $78.26 | $77.33 | $77.33 | $74.20 | 1,725 |
2021-01-26 | $79.98 | $79.98 | $78.68 | $78.81 | $75.61 | 1,997 |
2021-01-25 | $79.68 | $79.68 | $78.41 | $79.31 | $76.10 | 3,880 |
2021-01-22 | $79.02 | $79.68 | $78.87 | $79.68 | $76.45 | 1,938 |
2021-01-21 | $80.71 | $80.71 | $79.91 | $79.91 | $76.67 | 4,120 |
2021-01-20 | $80.58 | $80.62 | $80.34 | $80.53 | $77.27 | 4,621 |
2021-01-19 | $80.16 | $80.25 | $79.88 | $79.96 | $76.72 | 9,511 |
2021-01-15 | $79.46 | $79.66 | $79.46 | $79.46 | $76.24 | 970 |
2021-01-14 | $79.99 | $80.93 | $79.96 | $80.50 | $77.24 | 1,468 |
2021-01-13 | $79.71 | $79.83 | $79.23 | $79.49 | $76.27 | 1,955 |
2021-01-12 | $78.53 | $80.00 | $78.53 | $79.84 | $76.60 | 1,332 |
2021-01-11 | $77.31 | $78.34 | $77.06 | $78.34 | $75.17 | 2,158 |
2021-01-08 | $78.52 | $80.47 | $77.58 | $78.08 | $74.91 | 15,887 |
2021-01-07 | $78.33 | $78.65 | $78.30 | $78.45 | $75.27 | 7,407 |
2021-01-06 | $76.32 | $77.86 | $76.32 | $77.86 | $74.71 | 832 |
2021-01-05 | $73.07 | $75.25 | $73.07 | $75.08 | $72.04 | 3,014 |
2021-01-04 | $75.44 | $75.44 | $73.57 | $73.82 | $70.83 | 2,788 |
2020-12-31 | $74.53 | $75.17 | $74.52 | $75.17 | $72.12 | 7,327 |
2020-12-30 | $74.07 | $75.17 | $74.07 | $74.89 | $71.86 | 2,968 |
2020-12-29 | $74.64 | $74.64 | $73.98 | $74.11 | $71.11 | 1,113 |
2020-12-28 | $74.93 | $75.50 | $74.73 | $74.73 | $71.71 | 3,039 |
2020-12-24 | $74.06 | $74.51 | $74.06 | $74.51 | $71.49 | 880 |
2020-12-23 | $74.58 | $74.97 | $74.58 | $74.71 | $71.68 | 1,180 |
2020-12-22 | $73.58 | $74.12 | $73.55 | $73.55 | $70.57 | 3,191 |
2020-12-21 | $73.61 | $73.83 | $73.61 | $73.83 | $70.84 | 989 |
2020-12-18 | $75.42 | $75.58 | $74.93 | $75.18 | $71.47 | 4,626 |
2020-12-17 | $75.56 | $75.72 | $75.56 | $75.72 | $71.99 | 1,093 |
2020-12-16 | $75.99 | $75.99 | $75.36 | $75.57 | $71.84 | 1,515 |
2020-12-15 | $74.74 | $75.78 | $74.30 | $75.78 | $72.04 | 14,014 |
2020-12-14 | $75.63 | $75.63 | $74.33 | $74.33 | $70.67 | 625 |
2020-12-11 | $75.56 | $75.58 | $75.20 | $75.20 | $71.49 | 24,009 |
2020-12-10 | $75.98 | $75.98 | $75.98 | $75.98 | $72.24 | 122 |
2020-12-09 | $76.32 | $76.32 | $75.60 | $75.98 | $72.23 | 1,552 |
2020-12-08 | $74.53 | $75.82 | $74.53 | $75.72 | $71.98 | 4,647 |
2020-12-07 | $75.88 | $75.90 | $75.42 | $75.43 | $71.71 | 1,665 |
2020-12-04 | $75.80 | $76.25 | $75.80 | $76.25 | $72.49 | 3,171 |
2020-12-03 | $75.07 | $75.07 | $74.64 | $74.64 | $70.96 | 697 |
2020-12-02 | $73.02 | $74.07 | $73.02 | $74.02 | $70.37 | 2,223 |
2020-12-01 | $73.53 | $73.85 | $73.40 | $73.51 | $69.88 | 3,871 |
2020-11-30 | $73.89 | $73.89 | $72.38 | $72.40 | $68.83 | 2,378 |
2020-11-27 | $74.38 | $74.38 | $74.12 | $74.14 | $70.48 | 991 |
2020-11-25 | $74.71 | $74.78 | $74.60 | $74.60 | $70.92 | 1,351 |
2020-11-24 | $74.47 | $75.55 | $74.47 | $75.54 | $71.81 | 18,670 |
2020-11-23 | $71.11 | $73.06 | $71.11 | $73.06 | $69.46 | 3,959 |
2020-11-20 | $71.76 | $71.76 | $70.96 | $71.06 | $67.56 | 1,833 |
2020-11-19 | $71.27 | $71.51 | $71.02 | $71.51 | $67.98 | 1,458 |
2020-11-18 | $72.51 | $72.51 | $71.33 | $71.33 | $67.81 | 496 |
2020-11-17 | $71.45 | $72.01 | $71.43 | $72.01 | $68.46 | 1,879 |
2020-11-16 | $71.12 | $72.07 | $71.12 | $71.99 | $68.44 | 5,656 |
2020-11-13 | $68.17 | $69.79 | $68.17 | $69.79 | $66.35 | 4,085 |
2020-11-12 | $68.16 | $68.33 | $67.22 | $67.46 | $64.13 | 1,789 |
2020-11-11 | $69.13 | $69.37 | $68.90 | $69.10 | $65.69 | 2,739 |
2020-11-10 | $69.91 | $70.13 | $69.64 | $70.05 | $66.59 | 6,725 |
2020-11-09 | $68.53 | $70.10 | $68.53 | $68.93 | $65.53 | 6,100 |
2020-11-06 | $64.56 | $64.56 | $63.78 | $63.90 | $60.75 | 1,028 |
2020-11-05 | $64.65 | $64.91 | $64.65 | $64.65 | $61.46 | 810 |
2020-11-04 | $64.00 | $64.00 | $62.97 | $62.97 | $59.86 | 751 |
2020-11-03 | $64.10 | $64.18 | $63.88 | $64.18 | $61.01 | 3,254 |
2020-11-02 | $62.87 | $62.87 | $62.72 | $62.72 | $59.62 | 475 |
2020-10-30 | $61.19 | $61.19 | $60.27 | $61.02 | $58.01 | 2,152 |
2020-10-29 | $59.79 | $61.63 | $59.79 | $61.34 | $58.31 | 56,477 |
2020-10-28 | $60.76 | $60.98 | $60.19 | $60.19 | $57.23 | 2,764 |
2020-10-27 | $62.85 | $62.85 | $62.37 | $62.37 | $59.29 | 1,330 |
2020-10-26 | $64.21 | $64.21 | $63.19 | $63.43 | $60.30 | 1,431 |
2020-10-23 | $65.14 | $65.47 | $64.86 | $65.32 | $62.10 | 17,554 |
2020-10-22 | $63.96 | $64.96 | $63.96 | $64.96 | $61.75 | 279 |
2020-10-21 | $63.96 | $63.96 | $63.69 | $63.69 | $60.55 | 365 |
2020-10-20 | $63.90 | $64.08 | $63.87 | $63.87 | $60.72 | 2,357 |
2020-10-19 | $64.34 | $64.42 | $63.19 | $63.19 | $60.07 | 1,513 |
2020-10-16 | $64.09 | $64.32 | $63.99 | $64.00 | $60.84 | 3,242 |
2020-10-15 | $63.65 | $64.23 | $63.61 | $64.23 | $61.06 | 774 |
2020-10-14 | $64.06 | $64.08 | $63.83 | $63.83 | $60.68 | 550 |
2020-10-13 | $63.81 | $63.81 | $63.81 | $63.81 | $60.67 | 347 |
2020-10-12 | $64.82 | $64.85 | $64.67 | $64.76 | $61.57 | 14,350 |
2020-10-09 | $65.30 | $65.30 | $64.45 | $64.45 | $61.27 | 2,542 |
2020-10-08 | $64.07 | $64.81 | $64.07 | $64.80 | $61.61 | 2,690 |
2020-10-07 | $63.41 | $63.59 | $63.41 | $63.59 | $60.45 | 632 |
2020-10-06 | $63.52 | $64.00 | $62.39 | $62.39 | $59.32 | 6,794 |
2020-10-05 | $62.05 | $62.86 | $62.05 | $62.86 | $59.76 | 2,048 |
2020-10-02 | $61.74 | $61.74 | $61.74 | $61.74 | $58.69 | 67 |
2020-10-01 | $60.50 | $60.63 | $60.50 | $60.63 | $57.64 | 685 |
2020-09-30 | $60.56 | $60.64 | $60.56 | $60.64 | $57.65 | 1,290 |
2020-09-29 | $60.75 | $60.75 | $60.05 | $60.22 | $57.25 | 3,721 |
2020-09-28 | $60.76 | $61.25 | $60.76 | $61.02 | $58.01 | 3,430 |
2020-09-25 | $59.09 | $59.67 | $59.09 | $59.67 | $56.73 | 302 |
2020-09-24 | $58.11 | $59.77 | $58.01 | $59.03 | $56.12 | 17,874 |
2020-09-23 | $61.02 | $61.02 | $58.96 | $58.96 | $56.05 | 1,939 |
2020-09-22 | $60.37 | $60.69 | $60.14 | $60.33 | $57.35 | 6,351 |
2020-09-21 | $61.01 | $61.01 | $60.20 | $60.33 | $57.36 | 2,361 |
2020-09-18 | $62.84 | $63.93 | $62.84 | $63.17 | $59.72 | 1,064 |
2020-09-17 | $63.05 | $63.97 | $63.00 | $63.97 | $60.47 | 1,808 |
2020-09-16 | $63.84 | $64.63 | $63.84 | $64.04 | $60.54 | 4,634 |
2020-09-15 | $63.56 | $63.71 | $63.25 | $63.25 | $59.80 | 1,749 |
2020-09-14 | $63.38 | $63.51 | $63.32 | $63.45 | $59.99 | 1,484 |
2020-09-11 | $61.92 | $62.04 | $61.87 | $62.04 | $58.65 | 618 |
2020-09-10 | $62.62 | $62.67 | $61.86 | $61.86 | $58.48 | 735 |
2020-09-09 | $62.85 | $63.10 | $62.52 | $63.09 | $59.64 | 2,290 |
2020-09-08 | $62.57 | $63.10 | $62.44 | $62.44 | $59.03 | 1,415 |
2020-09-04 | $63.84 | $63.84 | $62.77 | $63.55 | $60.07 | 1,364 |
2020-09-03 | $63.94 | $64.09 | $63.15 | $63.15 | $59.70 | 1,942 |
2020-09-02 | $62.98 | $64.14 | $62.98 | $64.14 | $60.64 | 4,754 |
2020-09-01 | $62.45 | $62.92 | $62.45 | $62.92 | $59.48 | 1,178 |
2020-08-31 | $63.33 | $63.33 | $62.83 | $62.83 | $59.40 | 926 |
2020-08-28 | $63.71 | $63.84 | $63.71 | $63.83 | $60.34 | 772 |
2020-08-27 | $62.48 | $63.15 | $62.48 | $63.05 | $59.60 | 4,824 |
2020-08-26 | $62.48 | $62.51 | $62.35 | $62.35 | $58.94 | 598 |
2020-08-25 | $63.30 | $63.30 | $62.74 | $62.87 | $59.44 | 1,619 |
2020-08-24 | $62.04 | $63.12 | $62.04 | $63.12 | $59.67 | 1,337 |
2020-08-21 | $61.62 | $61.62 | $61.29 | $61.35 | $58.00 | 3,823 |
2020-08-20 | $61.81 | $61.81 | $61.63 | $61.63 | $58.26 | 724 |
2020-08-19 | $62.74 | $62.74 | $62.15 | $62.17 | $58.78 | 1,127 |
2020-08-18 | $63.01 | $63.01 | $62.35 | $62.36 | $58.95 | 5,514 |
2020-08-17 | $63.00 | $63.16 | $63.00 | $63.07 | $59.63 | 644 |
2020-08-14 | $62.62 | $63.63 | $62.62 | $63.44 | $59.98 | 2,452 |
2020-08-13 | $63.25 | $63.25 | $62.92 | $63.09 | $59.64 | 972 |
2020-08-12 | $63.96 | $63.96 | $63.50 | $63.77 | $60.29 | 8,584 |
2020-08-11 | $64.69 | $65.05 | $63.94 | $63.94 | $60.44 | 2,532 |
2020-08-10 | $62.73 | $63.56 | $62.73 | $63.56 | $60.09 | 2,195 |
2020-08-07 | $60.85 | $61.92 | $60.85 | $61.92 | $58.54 | 1,149 |
2020-08-06 | $60.93 | $60.98 | $60.93 | $60.98 | $57.65 | 642 |
2020-08-05 | $60.88 | $61.04 | $60.87 | $61.03 | $57.70 | 2,274 |
2020-08-04 | $60.36 | $60.47 | $60.36 | $60.47 | $57.16 | 1,158 |
2020-08-03 | $60.65 | $60.71 | $59.60 | $60.01 | $56.73 | 3,270 |
2020-07-31 | $59.94 | $59.94 | $59.01 | $59.73 | $56.47 | 3,969 |
2020-07-30 | $60.06 | $60.16 | $59.56 | $60.16 | $56.88 | 1,785 |
2020-07-29 | $60.15 | $61.13 | $60.15 | $61.13 | $57.79 | 503 |
2020-07-28 | $60.96 | $61.00 | $60.03 | $60.03 | $56.75 | 1,430 |
2020-07-27 | $59.99 | $60.26 | $59.56 | $60.26 | $56.96 | 1,696 |
2020-07-24 | $60.66 | $60.81 | $60.22 | $60.22 | $56.93 | 3,841 |
2020-07-23 | $60.66 | $61.32 | $60.64 | $60.82 | $57.49 | 1,641 |
2020-07-22 | $60.44 | $60.62 | $60.44 | $60.61 | $57.30 | 3,744 |
2020-07-21 | $60.00 | $60.50 | $60.00 | $60.10 | $56.82 | 1,121 |
2020-07-20 | $59.95 | $59.95 | $59.03 | $59.03 | $55.81 | 466 |
2020-07-17 | $60.01 | $60.12 | $59.95 | $60.04 | $56.76 | 3,303 |
2020-07-16 | $60.00 | $60.63 | $60.00 | $60.34 | $57.04 | 2,145 |
2020-07-15 | $58.01 | $60.43 | $58.01 | $60.43 | $57.13 | 1,400 |
2020-07-14 | $57.41 | $58.31 | $57.41 | $58.31 | $55.12 | 1,486 |
2020-07-13 | $58.39 | $58.67 | $57.25 | $57.52 | $54.37 | 2,909 |
2020-07-10 | $55.49 | $57.57 | $55.49 | $57.56 | $54.42 | 3,200 |
2020-07-09 | $56.93 | $56.93 | $55.62 | $55.82 | $52.77 | 3,175 |
2020-07-08 | $57.68 | $57.68 | $57.18 | $57.55 | $54.40 | 1,216 |
2020-07-07 | $58.18 | $58.18 | $57.51 | $57.51 | $54.37 | 1,975 |
2020-07-06 | $59.42 | $59.84 | $58.66 | $59.01 | $55.78 | 2,837 |
2020-07-02 | $59.55 | $59.60 | $58.31 | $58.31 | $55.12 | 9,843 |
2020-07-01 | $58.64 | $59.27 | $58.09 | $58.09 | $54.92 | 2,590 |
2020-06-30 | $58.00 | $58.74 | $58.00 | $58.74 | $55.53 | 608 |
2020-06-29 | $56.65 | $58.10 | $56.65 | $57.95 | $54.79 | 2,764 |
2020-06-26 | $57.15 | $57.26 | $56.42 | $56.42 | $53.34 | 1,140 |
2020-06-25 | $57.11 | $58.79 | $56.52 | $57.57 | $54.43 | 7,249 |
2020-06-24 | $57.64 | $57.64 | $56.79 | $57.09 | $53.97 | 1,605 |
2020-06-23 | $59.60 | $59.60 | $59.28 | $59.28 | $56.05 | 516 |
2020-06-22 | $58.29 | $59.31 | $58.29 | $59.16 | $55.93 | 1,577 |
2020-06-19 | $60.96 | $60.96 | $59.72 | $59.79 | $56.07 | 1,156 |
2020-06-18 | $60.15 | $60.66 | $60.15 | $60.23 | $56.48 | 3,175 |
2020-06-17 | $61.76 | $61.76 | $60.41 | $60.41 | $56.65 | 4,462 |
2020-06-16 | $61.95 | $61.95 | $60.36 | $61.07 | $57.27 | 3,729 |
2020-06-15 | $57.04 | $59.68 | $57.04 | $59.68 | $55.97 | 2,876 |
2020-06-12 | $59.75 | $60.06 | $57.82 | $59.13 | $55.45 | 4,276 |
2020-06-11 | $59.48 | $59.97 | $57.50 | $57.67 | $54.08 | 18,998 |
2020-06-10 | $64.65 | $64.65 | $62.49 | $62.51 | $58.61 | 3,604 |
2020-06-09 | $64.44 | $64.73 | $64.04 | $64.42 | $60.41 | 5,295 |
2020-06-08 | $65.40 | $66.13 | $65.40 | $66.13 | $62.01 | 1,979 |
2020-06-05 | $65.00 | $65.23 | $64.28 | $64.29 | $60.29 | 5,373 |
2020-06-04 | $60.52 | $61.81 | $60.52 | $61.80 | $57.95 | 2,233 |
2020-06-03 | $60.93 | $61.33 | $60.93 | $61.23 | $57.41 | 4,117 |
2020-06-02 | $58.45 | $59.09 | $58.45 | $59.05 | $55.37 | 1,911 |
2020-06-01 | $57.12 | $58.28 | $57.12 | $58.17 | $54.54 | 2,261 |
2020-05-29 | $57.09 | $57.45 | $56.80 | $57.45 | $53.87 | 2,796 |
2020-05-28 | $59.69 | $59.69 | $57.74 | $57.74 | $54.14 | 4,095 |
2020-05-27 | $58.61 | $59.04 | $57.63 | $59.04 | $55.36 | 1,948 |
2020-05-26 | $56.99 | $57.59 | $56.99 | $57.38 | $53.81 | 1,446 |
2020-05-22 | $56.01 | $56.01 | $54.92 | $55.07 | $51.64 | 2,184 |
2020-05-21 | $56.01 | $56.01 | $54.95 | $55.22 | $51.78 | 4,693 |
2020-05-20 | $55.71 | $55.81 | $55.51 | $55.51 | $52.05 | 1,539 |
2020-05-19 | $54.36 | $55.44 | $54.24 | $54.42 | $51.03 | 3,563 |
2020-05-18 | $53.17 | $55.10 | $53.17 | $55.10 | $51.67 | 1,741 |
2020-05-15 | $51.07 | $51.79 | $51.07 | $51.55 | $48.34 | 7,287 |
2020-05-14 | $49.16 | $51.55 | $48.74 | $51.55 | $48.33 | 2,586 |
2020-05-13 | $52.49 | $52.49 | $50.19 | $50.55 | $47.40 | 1,975 |
2020-05-12 | $54.17 | $54.17 | $52.69 | $52.69 | $49.41 | 1,548 |
2020-05-11 | $54.29 | $54.38 | $53.80 | $54.32 | $50.94 | 4,767 |
2020-05-08 | $54.12 | $55.02 | $54.12 | $55.02 | $51.59 | 1,535 |
2020-05-07 | $52.02 | $53.47 | $52.02 | $52.69 | $49.41 | 2,621 |
2020-05-06 | $52.70 | $52.70 | $52.00 | $52.00 | $48.76 | 6,728 |
2020-05-05 | $53.88 | $53.88 | $52.54 | $52.62 | $49.34 | 1,674 |
2020-05-04 | $51.70 | $52.44 | $51.70 | $52.44 | $49.17 | 929 |
2020-05-01 | $53.25 | $53.25 | $52.15 | $52.29 | $49.03 | 1,141 |
2020-04-30 | $55.29 | $55.59 | $54.86 | $54.93 | $51.51 | 2,162 |
2020-04-29 | $54.64 | $57.09 | $54.64 | $56.86 | $53.32 | 26,356 |
2020-04-28 | $54.04 | $54.88 | $53.89 | $54.46 | $51.07 | 5,242 |
2020-04-27 | $51.47 | $53.30 | $51.47 | $53.17 | $49.85 | 2,218 |
2020-04-24 | $50.82 | $51.51 | $50.43 | $51.29 | $48.10 | 2,215 |
2020-04-23 | $50.45 | $51.28 | $50.45 | $50.53 | $47.38 | 3,403 |
2020-04-22 | $50.27 | $50.27 | $49.82 | $50.15 | $47.02 | 2,504 |
2020-04-21 | $49.65 | $49.65 | $49.16 | $49.24 | $46.17 | 932 |
2020-04-20 | $50.84 | $51.55 | $50.61 | $50.63 | $47.47 | 1,663 |
2020-04-17 | $51.70 | $51.97 | $51.21 | $51.97 | $48.73 | 3,050 |
2020-04-16 | $49.76 | $49.76 | $49.08 | $49.65 | $46.56 | 4,898 |
2020-04-15 | $50.15 | $50.15 | $49.80 | $50.00 | $46.88 | 2,128 |
2020-04-14 | $52.87 | $53.97 | $51.99 | $52.40 | $49.14 | 4,788 |
2020-04-13 | $52.30 | $52.30 | $51.28 | $51.57 | $48.35 | 2,509 |
2020-04-09 | $53.42 | $54.16 | $52.22 | $53.00 | $49.70 | 9,640 |
2020-04-08 | $49.66 | $51.74 | $49.66 | $51.59 | $48.38 | 3,354 |
2020-04-07 | $50.83 | $51.02 | $49.20 | $49.20 | $46.13 | 6,257 |
2020-04-06 | $47.05 | $48.38 | $47.05 | $48.38 | $45.36 | 6,036 |
2020-04-03 | $45.60 | $45.60 | $44.07 | $44.39 | $41.62 | 4,659 |
2020-04-02 | $46.49 | $46.54 | $44.91 | $45.42 | $42.59 | 3,638 |
2020-04-01 | $46.05 | $47.03 | $44.85 | $45.22 | $42.40 | 11,698 |
2020-03-31 | $48.80 | $49.13 | $47.79 | $48.17 | $45.17 | 1,596 |
2020-03-30 | $47.68 | $49.01 | $47.68 | $49.01 | $45.95 | 2,028 |
2020-03-27 | $47.86 | $48.99 | $47.33 | $48.01 | $45.02 | 2,719 |
2020-03-26 | $47.87 | $49.95 | $47.87 | $49.95 | $46.84 | 12,840 |
2020-03-25 | $45.38 | $48.72 | $44.78 | $46.84 | $43.92 | 15,416 |
2020-03-24 | $42.98 | $45.93 | $42.98 | $45.27 | $42.45 | 7,495 |
2020-03-23 | $42.89 | $42.89 | $40.32 | $40.89 | $38.34 | 10,265 |
2020-03-20 | $46.35 | $46.74 | $43.01 | $43.03 | $39.81 | 13,690 |
2020-03-19 | $45.49 | $45.49 | $42.61 | $45.02 | $41.65 | 9,108 |
2020-03-18 | $45.07 | $46.27 | $42.59 | $43.83 | $40.55 | 10,061 |
2020-03-17 | $47.35 | $48.99 | $45.79 | $48.54 | $44.91 | 49,441 |
2020-03-16 | $53.52 | $53.52 | $47.67 | $47.84 | $44.26 | 9,493 |
2020-03-13 | $52.81 | $53.05 | $49.36 | $53.05 | $49.08 | 5,682 |
2020-03-12 | $51.31 | $51.35 | $49.07 | $49.38 | $45.69 | 5,866 |
2020-03-11 | $58.33 | $58.33 | $55.28 | $55.67 | $51.51 | 4,054 |
2020-03-10 | $58.32 | $59.40 | $57.92 | $59.40 | $54.96 | 2,744 |
2020-03-09 | $57.68 | $61.88 | $56.24 | $57.06 | $52.79 | 10,494 |
2020-03-06 | $62.90 | $63.22 | $62.50 | $63.22 | $58.49 | 103,292 |
2020-03-05 | $65.65 | $65.65 | $64.35 | $64.55 | $59.73 | 4,580 |
2020-03-04 | $66.67 | $67.14 | $65.46 | $67.14 | $62.12 | 4,722 |
2020-03-03 | $67.05 | $67.05 | $65.17 | $65.25 | $60.37 | 2,761 |
2020-03-02 | $64.58 | $66.79 | $64.34 | $66.79 | $61.80 | 18,232 |
2020-02-28 | $63.78 | $64.84 | $62.17 | $64.77 | $59.93 | 15,178 |
2020-02-27 | $66.47 | $67.13 | $65.40 | $65.75 | $60.83 | 15,161 |
2020-02-26 | $69.80 | $69.99 | $68.31 | $68.31 | $63.20 | 4,434 |
2020-02-25 | $72.46 | $72.46 | $69.37 | $69.39 | $64.21 | 7,045 |
2020-02-24 | $72.40 | $72.43 | $71.79 | $72.04 | $66.65 | 4,301 |
2020-02-21 | $74.56 | $74.58 | $74.47 | $74.54 | $68.96 | 1,143 |
2020-02-20 | $75.35 | $75.35 | $74.80 | $75.32 | $69.69 | 2,683 |
2020-02-19 | $75.10 | $75.10 | $74.84 | $74.98 | $69.37 | 5,624 |
2020-02-18 | $74.86 | $74.86 | $74.25 | $74.65 | $69.06 | 2,933 |
2020-02-14 | $75.50 | $75.50 | $74.92 | $75.19 | $69.57 | 1,018 |
2020-02-13 | $75.31 | $75.65 | $75.31 | $75.48 | $69.84 | 491 |
2020-02-12 | $75.92 | $75.92 | $75.74 | $75.92 | $70.24 | 2,895 |
2020-02-11 | $75.26 | $75.27 | $75.15 | $75.15 | $69.53 | 885 |
2020-02-10 | $74.21 | $74.41 | $74.06 | $74.41 | $68.85 | 135,104 |
2020-02-07 | $74.42 | $74.42 | $74.16 | $74.16 | $68.62 | 2,932 |
2020-02-06 | $75.57 | $75.57 | $75.10 | $75.10 | $69.48 | 4,806 |
2020-02-05 | $74.84 | $75.47 | $74.84 | $75.40 | $69.76 | 3,354 |
2020-02-04 | $74.24 | $74.25 | $74.03 | $74.03 | $68.49 | 1,811 |
2020-02-03 | $73.48 | $73.48 | $72.88 | $72.88 | $67.43 | 4,426 |
2020-01-31 | $72.62 | $72.62 | $72.38 | $72.47 | $67.05 | 3,857 |
2020-01-30 | $73.97 | $74.19 | $73.33 | $74.19 | $68.65 | 19,527 |
2020-01-29 | $74.46 | $74.46 | $74.14 | $74.17 | $68.62 | 8,386 |
2020-01-28 | $74.62 | $74.67 | $74.40 | $74.56 | $68.98 | 1,377 |
2020-01-27 | $74.43 | $74.43 | $73.91 | $73.91 | $68.38 | 5,895 |
2020-01-24 | $76.62 | $76.62 | $75.00 | $75.42 | $69.78 | 8,257 |
2020-01-23 | $76.22 | $76.55 | $76.22 | $76.48 | $70.77 | 808 |
2020-01-22 | $76.69 | $76.69 | $76.24 | $76.24 | $70.54 | 818 |
2020-01-21 | $76.95 | $76.95 | $76.42 | $76.42 | $70.71 | 2,090 |
2020-01-17 | $77.44 | $77.85 | $77.06 | $77.85 | $72.03 | 3,466 |
2020-01-16 | $76.92 | $77.07 | $76.73 | $76.90 | $71.15 | 2,399 |
2020-01-15 | $76.40 | $76.40 | $76.15 | $76.31 | $70.60 | 612 |
2020-01-14 | $76.39 | $76.53 | $76.34 | $76.53 | $70.81 | 131,653 |
2020-01-13 | $75.80 | $76.21 | $75.80 | $76.21 | $70.51 | 14,000 |
2020-01-10 | $75.75 | $75.98 | $75.61 | $75.61 | $69.96 | 2,750 |
2020-01-09 | $75.57 | $75.84 | $75.57 | $75.84 | $70.17 | 1,300 |
2020-01-08 | $75.57 | $75.86 | $75.41 | $75.73 | $70.07 | 6,232 |
2020-01-07 | $75.41 | $75.64 | $75.41 | $75.59 | $69.94 | 831 |
2020-01-06 | $75.14 | $75.41 | $75.14 | $75.39 | $69.75 | 1,005 |
2020-01-03 | $75.50 | $75.58 | $75.47 | $75.58 | $69.93 | 961 |
2020-01-02 | $76.75 | $77.47 | $75.85 | $76.20 | $70.50 | 7,295 |
2019-12-31 | $76.04 | $76.23 | $76.04 | $76.23 | $70.53 | 1,340 |
2019-12-30 | $76.05 | $76.17 | $75.99 | $76.01 | $70.32 | 1,691 |
2019-12-27 | $76.08 | $76.08 | $76.08 | $76.08 | $70.39 | 486 |
2019-12-26 | $76.33 | $76.33 | $76.16 | $76.26 | $70.55 | 931 |
2019-12-24 | $76.41 | $76.41 | $76.15 | $76.16 | $70.46 | 500 |
2019-12-23 | $76.21 | $76.40 | $75.62 | $76.30 | $70.59 | 10,053 |
2019-12-20 | $76.63 | $76.93 | $76.63 | $76.86 | $70.44 | 1,901 |
2019-12-19 | $76.36 | $76.37 | $76.36 | $76.37 | $70.00 | 327 |
2019-12-18 | $76.00 | $76.32 | $76.00 | $76.26 | $69.90 | 7,489 |
2019-12-17 | $76.02 | $76.26 | $76.02 | $76.22 | $69.86 | 18,351 |
2019-12-16 | $76.13 | $76.14 | $75.91 | $75.91 | $69.58 | 1,401 |
2019-12-13 | $76.22 | $76.22 | $75.41 | $75.41 | $69.11 | 18,736 |
2019-12-12 | $75.90 | $75.90 | $75.90 | $75.90 | $69.56 | 63 |
2019-12-11 | $74.76 | $74.78 | $74.76 | $74.77 | $68.53 | 1,091 |
2019-12-10 | $74.70 | $74.70 | $74.43 | $74.44 | $68.22 | 3,290 |
2019-12-09 | $74.64 | $74.80 | $74.54 | $74.54 | $68.32 | 2,868 |
2019-12-06 | $74.70 | $74.70 | $74.61 | $74.62 | $68.39 | 1,812 |
2019-12-05 | $73.67 | $73.72 | $73.61 | $73.72 | $67.57 | 1,440 |
2019-12-04 | $73.39 | $73.88 | $73.39 | $73.69 | $67.54 | 2,963 |
2019-12-03 | $73.01 | $74.70 | $72.95 | $73.69 | $67.54 | 5,180 |
2019-12-02 | $74.19 | $74.53 | $74.19 | $74.45 | $68.23 | 2,106 |
2019-11-29 | $74.68 | $74.68 | $74.46 | $74.46 | $68.24 | 506 |
2019-11-27 | $74.56 | $74.97 | $74.56 | $74.97 | $68.71 | 3,535 |
2019-11-26 | $74.85 | $74.85 | $74.30 | $74.56 | $68.34 | 1,298 |
2019-11-25 | $74.64 | $74.68 | $74.60 | $74.68 | $68.45 | 2,642 |
2019-11-22 | $73.86 | $73.86 | $73.86 | $73.86 | $67.70 | 378 |
2019-11-21 | $73.51 | $73.61 | $73.47 | $73.55 | $67.42 | 1,228 |
2019-11-20 | $74.35 | $74.35 | $73.85 | $73.85 | $67.69 | 829 |
2019-11-19 | $74.72 | $74.72 | $74.38 | $74.38 | $68.17 | 45,032 |
2019-11-18 | $74.96 | $74.96 | $74.63 | $74.81 | $68.57 | 4,915 |
2019-11-15 | $74.72 | $75.06 | $74.72 | $74.95 | $68.69 | 999 |
2019-11-14 | $74.42 | $74.42 | $74.42 | $74.42 | $68.20 | 457 |
2019-11-13 | $74.20 | $74.46 | $74.20 | $74.24 | $68.05 | 2,311 |
2019-11-12 | $74.75 | $74.76 | $74.44 | $74.55 | $68.33 | 964 |
2019-11-11 | $74.77 | $74.77 | $74.77 | $74.77 | $68.53 | 97 |
2019-11-08 | $74.61 | $74.92 | $74.40 | $74.92 | $68.67 | 6,028 |
2019-11-07 | $75.11 | $75.11 | $74.66 | $74.69 | $68.45 | 1,951 |
2019-11-06 | $74.37 | $74.37 | $74.33 | $74.33 | $68.13 | 838 |
2019-11-05 | $74.87 | $74.87 | $74.66 | $74.66 | $68.43 | 548 |
2019-11-04 | $74.04 | $74.40 | $74.04 | $74.40 | $68.19 | 3,266 |
2019-11-01 | $73.08 | $73.39 | $73.08 | $73.39 | $67.27 | 546 |
2019-10-31 | $72.00 | $72.00 | $71.70 | $71.96 | $65.95 | 1,298 |
2019-10-30 | $73.10 | $73.29 | $72.52 | $72.67 | $66.61 | 9,135 |
2019-10-29 | $72.86 | $73.45 | $71.76 | $73.25 | $67.14 | 13,738 |
2019-10-28 | $72.98 | $73.47 | $72.98 | $73.23 | $67.12 | 2,778 |
2019-10-25 | $72.19 | $72.81 | $72.19 | $72.76 | $66.69 | 4,281 |
2019-10-24 | $72.19 | $72.19 | $72.19 | $72.19 | $66.17 | 167 |
2019-10-23 | $71.87 | $71.92 | $71.85 | $71.92 | $65.92 | 1,758 |
2019-10-22 | $71.81 | $72.02 | $71.76 | $71.81 | $65.82 | 5,156 |
2019-10-21 | $70.99 | $71.39 | $70.99 | $71.24 | $65.29 | 23,754 |
2019-10-18 | $70.17 | $70.55 | $70.17 | $70.55 | $64.66 | 605 |
2019-10-17 | $70.41 | $70.41 | $70.38 | $70.38 | $64.51 | 2,050 |
2019-10-16 | $70.26 | $70.41 | $69.99 | $69.99 | $64.14 | 2,837 |
2019-10-15 | $70.01 | $70.31 | $70.01 | $70.19 | $64.33 | 3,097 |
2019-10-14 | $69.17 | $69.55 | $69.17 | $69.50 | $63.70 | 1,834 |
2019-10-11 | $69.07 | $70.15 | $69.07 | $69.73 | $63.91 | 5,137 |
2019-10-10 | $67.71 | $68.47 | $67.71 | $68.33 | $62.63 | 16,314 |
2019-10-09 | $67.94 | $67.98 | $67.65 | $67.78 | $62.12 | 2,750 |
2019-10-08 | $67.70 | $67.88 | $67.24 | $67.25 | $61.64 | 6,936 |
2019-10-07 | $68.82 | $68.92 | $68.54 | $68.54 | $62.82 | 1,336 |
2019-10-04 | $68.17 | $68.82 | $68.17 | $68.82 | $63.08 | 1,800 |
2019-10-03 | $67.82 | $68.27 | $67.73 | $68.27 | $62.57 | 43,162 |
2019-10-02 | $68.25 | $68.29 | $67.93 | $68.06 | $62.38 | 12,616 |
2019-10-01 | $70.22 | $70.22 | $69.40 | $69.47 | $63.68 | 1,910 |
2019-09-30 | $70.42 | $70.84 | $70.42 | $70.70 | $64.80 | 4,943 |
2019-09-27 | $70.69 | $70.69 | $70.21 | $70.21 | $64.35 | 5,072 |
2019-09-26 | $70.08 | $70.40 | $70.08 | $70.32 | $64.45 | 1,438 |
2019-09-25 | $69.72 | $70.68 | $69.72 | $70.68 | $64.78 | 1,499 |
2019-09-24 | $70.00 | $70.79 | $63.83 | $70.05 | $64.20 | 10,108 |
2019-09-23 | $69.94 | $70.69 | $69.94 | $70.61 | $64.71 | 14,806 |
2019-09-20 | $71.55 | $71.61 | $70.99 | $70.99 | $64.51 | 2,259 |
2019-09-19 | $71.51 | $71.51 | $71.37 | $71.37 | $64.85 | 325 |
2019-09-18 | $71.51 | $71.51 | $71.17 | $71.45 | $64.92 | 1,841 |
2019-09-17 | $71.49 | $71.68 | $71.49 | $71.67 | $65.12 | 972 |
2019-09-16 | $71.83 | $72.17 | $71.83 | $72.17 | $65.58 | 1,280 |
2019-09-13 | $72.25 | $72.25 | $72.05 | $72.05 | $65.47 | 822 |
2019-09-12 | $71.57 | $72.05 | $71.57 | $71.89 | $65.32 | 3,887 |
2019-09-11 | $71.57 | $72.04 | $71.57 | $72.04 | $65.46 | 1,517 |
2019-09-10 | $70.61 | $71.22 | $70.61 | $71.22 | $64.71 | 1,802 |
2019-09-09 | $69.13 | $70.33 | $69.13 | $70.33 | $63.91 | 2,618 |
2019-09-06 | $69.14 | $69.14 | $69.00 | $69.00 | $62.70 | 919 |
2019-09-05 | $68.47 | $69.04 | $68.47 | $68.84 | $62.55 | 1,169 |
2019-09-04 | $67.27 | $67.44 | $67.27 | $67.43 | $61.27 | 335 |
2019-09-03 | $66.69 | $66.69 | $66.05 | $66.44 | $60.37 | 2,594 |
2019-08-30 | $67.23 | $67.25 | $67.03 | $67.03 | $60.91 | 939 |
2019-08-29 | $66.64 | $66.64 | $66.64 | $66.64 | $60.56 | 771 |
2019-08-28 | $65.22 | $65.65 | $65.22 | $65.63 | $59.63 | 1,423 |
2019-08-27 | $66.29 | $66.29 | $64.89 | $64.89 | $58.96 | 2,299 |
2019-08-26 | $65.29 | $65.60 | $65.29 | $65.41 | $59.43 | 1,817 |
2019-08-23 | $66.55 | $66.75 | $64.96 | $64.96 | $59.03 | 3,051 |
2019-08-22 | $67.37 | $67.37 | $66.82 | $67.24 | $61.09 | 2,136 |
2019-08-21 | $67.16 | $67.18 | $67.01 | $67.11 | $60.98 | 2,056 |
2019-08-20 | $66.62 | $66.84 | $66.60 | $66.60 | $60.51 | 2,786 |
2019-08-19 | $67.19 | $67.28 | $67.16 | $67.20 | $61.06 | 1,046 |
2019-08-16 | $65.87 | $66.28 | $65.66 | $66.28 | $60.22 | 1,472 |
2019-08-15 | $65.31 | $65.31 | $64.95 | $65.12 | $59.17 | 1,782 |
2019-08-14 | $66.26 | $66.27 | $65.42 | $65.48 | $59.49 | 15,981 |
2019-08-13 | $67.96 | $68.07 | $67.66 | $67.66 | $61.48 | 3,621 |
2019-08-12 | $66.91 | $66.98 | $66.62 | $66.78 | $60.68 | 2,800 |
2019-08-09 | $68.28 | $68.28 | $67.60 | $67.88 | $61.68 | 7,300 |
2019-08-08 | $68.00 | $68.66 | $67.90 | $68.66 | $62.39 | 3,994 |
2019-08-07 | $66.94 | $67.47 | $66.63 | $67.47 | $61.30 | 4,149 |
2019-08-06 | $67.62 | $67.62 | $66.87 | $67.49 | $61.32 | 3,467 |
2019-08-05 | $68.12 | $68.12 | $66.52 | $67.01 | $60.89 | 5,834 |
2019-08-02 | $69.30 | $69.30 | $68.78 | $68.99 | $62.68 | 1,438 |
2019-08-01 | $71.29 | $71.60 | $69.90 | $70.00 | $63.61 | 2,435 |
2019-07-31 | $71.92 | $71.97 | $70.72 | $71.32 | $64.80 | 7,409 |
2019-07-30 | $71.32 | $71.96 | $71.32 | $71.96 | $65.38 | 6,219 |
2019-07-29 | $72.03 | $72.03 | $71.70 | $71.77 | $65.21 | 1,439 |
2019-07-26 | $71.94 | $72.02 | $71.94 | $72.02 | $65.44 | 871 |
2019-07-25 | $72.04 | $72.04 | $71.67 | $71.70 | $65.15 | 1,189 |
2019-07-24 | $71.92 | $72.47 | $71.91 | $72.39 | $65.78 | 1,457 |
2019-07-23 | $71.14 | $71.59 | $71.07 | $71.59 | $65.05 | 1,235 |
2019-07-22 | $71.11 | $71.11 | $70.63 | $70.74 | $64.28 | 3,347 |
2019-07-19 | $70.99 | $70.99 | $70.81 | $70.81 | $64.34 | 575 |
2019-07-18 | $70.43 | $70.78 | $70.34 | $70.70 | $64.24 | 2,808 |
2019-07-17 | $71.48 | $71.48 | $70.58 | $70.58 | $64.13 | 6,811 |
2019-07-16 | $71.46 | $71.46 | $71.35 | $71.35 | $64.83 | 1,177 |
2019-07-15 | $71.20 | $71.28 | $71.13 | $71.25 | $64.74 | 3,592 |
2019-07-12 | $70.50 | $71.50 | $70.50 | $71.46 | $64.93 | 2,230 |
2019-07-11 | $70.55 | $70.55 | $70.32 | $70.54 | $64.10 | 2,700 |
2019-07-10 | $70.64 | $70.77 | $70.53 | $70.53 | $64.09 | 1,670 |
2019-07-09 | $70.43 | $70.54 | $70.38 | $70.54 | $64.10 | 872 |
2019-07-08 | $70.82 | $70.88 | $70.63 | $70.69 | $64.23 | 1,081 |
2019-07-05 | $71.13 | $71.13 | $71.05 | $71.05 | $64.56 | 826 |
2019-07-03 | $71.08 | $71.10 | $71.08 | $71.10 | $64.61 | 1,714 |
2019-07-02 | $70.85 | $70.85 | $70.41 | $70.54 | $64.09 | 3,847 |
2019-07-01 | $71.42 | $71.52 | $70.75 | $71.07 | $64.57 | 2,688 |
2019-06-28 | $70.34 | $70.64 | $70.34 | $70.58 | $64.13 | 2,067 |
2019-06-27 | $69.82 | $70.03 | $69.69 | $69.97 | $63.58 | 14,570 |
2019-06-26 | $70.12 | $70.17 | $69.49 | $69.50 | $63.15 | 5,915 |
2019-06-25 | $70.48 | $70.50 | $69.81 | $69.81 | $63.43 | 9,423 |
2019-06-24 | $70.58 | $70.65 | $70.16 | $70.39 | $63.96 | 19,033 |
2019-06-21 | $71.08 | $71.48 | $71.08 | $71.34 | $64.27 | 3,694 |
2019-06-20 | $71.91 | $71.91 | $71.00 | $71.51 | $64.42 | 2,122 |
2019-06-19 | $70.64 | $70.97 | $70.57 | $70.96 | $63.93 | 2,516 |
2019-06-18 | $70.97 | $70.99 | $70.59 | $70.60 | $63.60 | 5,521 |
2019-06-17 | $70.24 | $70.29 | $70.09 | $70.09 | $63.14 | 2,766 |
2019-06-14 | $70.16 | $70.35 | $70.16 | $70.35 | $63.38 | 2,515 |
2019-06-13 | $70.13 | $70.42 | $70.13 | $70.34 | $63.37 | 703 |
2019-06-12 | $69.91 | $69.96 | $69.90 | $69.90 | $62.97 | 1,833 |
2019-06-11 | $70.04 | $70.09 | $69.76 | $69.90 | $62.97 | 5,202 |
2019-06-10 | $70.03 | $70.13 | $69.80 | $69.80 | $62.89 | 1,901 |
2019-06-07 | $69.81 | $70.07 | $69.77 | $69.77 | $62.86 | 3,553 |
2019-06-06 | $69.15 | $69.56 | $69.15 | $69.56 | $62.66 | 361 |
2019-06-05 | $69.20 | $69.31 | $69.07 | $69.31 | $62.44 | 1,459 |
2019-06-04 | $68.55 | $68.82 | $68.55 | $68.82 | $62.00 | 1,246 |
2019-06-03 | $66.64 | $67.51 | $66.64 | $67.51 | $60.82 | 1,851 |
2019-05-31 | $66.74 | $66.74 | $66.63 | $66.63 | $60.03 | 1,786 |
2019-05-30 | $67.24 | $67.39 | $67.20 | $67.20 | $60.54 | 594 |
2019-05-29 | $67.76 | $67.76 | $66.94 | $67.25 | $60.59 | 2,438 |
2019-05-28 | $68.47 | $68.47 | $67.86 | $67.86 | $61.14 | 4,085 |
2019-05-24 | $68.74 | $68.83 | $68.55 | $68.64 | $61.84 | 2,565 |
2019-05-23 | $68.61 | $68.64 | $68.50 | $68.56 | $61.77 | 969 |
2019-05-22 | $69.64 | $69.64 | $69.13 | $69.27 | $62.40 | 1,773 |
2019-05-21 | $69.25 | $69.73 | $69.24 | $69.73 | $62.82 | 29,459 |
2019-05-20 | $68.73 | $68.98 | $68.73 | $68.90 | $62.08 | 2,932 |
2019-05-17 | $69.43 | $69.43 | $69.20 | $69.30 | $62.44 | 1,238 |
2019-05-16 | $69.86 | $69.90 | $69.65 | $69.65 | $62.75 | 1,039 |
2019-05-15 | $69.40 | $69.50 | $69.40 | $69.43 | $62.55 | 602 |
2019-05-14 | $69.14 | $69.46 | $68.87 | $69.20 | $62.34 | 1,875 |
2019-05-13 | $69.00 | $69.00 | $68.49 | $68.75 | $61.93 | 2,346 |
2019-05-10 | $69.06 | $70.11 | $69.06 | $70.11 | $63.16 | 1,089 |
2019-05-09 | $69.51 | $69.87 | $69.20 | $69.86 | $62.94 | 1,643 |
2019-05-08 | $70.17 | $70.32 | $69.90 | $69.90 | $62.97 | 1,446 |
2019-05-07 | $70.52 | $70.52 | $70.04 | $70.20 | $63.24 | 2,888 |
2019-05-06 | $71.00 | $71.11 | $70.61 | $71.11 | $64.06 | 3,110 |
2019-05-03 | $71.50 | $71.56 | $71.50 | $71.56 | $64.47 | 1,124 |
2019-05-02 | $70.84 | $70.84 | $70.48 | $70.77 | $63.76 | 1,176 |
2019-05-01 | $71.30 | $71.30 | $70.83 | $70.83 | $63.81 | 1,636 |
2019-04-30 | $71.17 | $71.53 | $70.88 | $71.53 | $64.44 | 1,395 |
2019-04-29 | $71.37 | $71.37 | $71.15 | $71.15 | $64.10 | 1,768 |
2019-04-26 | $71.08 | $71.16 | $70.87 | $71.16 | $64.11 | 996 |
2019-04-25 | $71.06 | $71.06 | $70.81 | $70.84 | $63.82 | 3,929 |
2019-04-24 | $71.35 | $71.63 | $71.35 | $71.48 | $64.40 | 3,666 |
2019-04-23 | $71.11 | $71.32 | $71.11 | $71.29 | $64.23 | 1,341 |
2019-04-22 | $71.00 | $71.00 | $70.74 | $70.74 | $63.73 | 1,458 |
2019-04-18 | $71.28 | $71.28 | $71.13 | $71.15 | $64.10 | 731 |
2019-04-17 | $71.16 | $71.16 | $71.03 | $71.03 | $63.99 | 504 |
2019-04-16 | $71.31 | $71.31 | $71.04 | $71.20 | $64.14 | 6,725 |
2019-04-15 | $71.33 | $71.35 | $71.19 | $71.19 | $64.14 | 1,149 |
2019-04-12 | $71.03 | $71.40 | $71.03 | $71.40 | $64.32 | 6,824 |
2019-04-11 | $70.83 | $70.92 | $70.76 | $70.89 | $63.87 | 2,799 |
2019-04-10 | $70.37 | $70.59 | $70.37 | $70.59 | $63.59 | 2,919 |
2019-04-09 | $70.40 | $70.41 | $70.13 | $70.13 | $63.18 | 2,030 |
2019-04-08 | $70.85 | $70.90 | $70.85 | $70.90 | $63.87 | 738 |
2019-04-05 | $70.81 | $70.95 | $70.81 | $70.95 | $63.92 | 2,408 |
2019-04-04 | $70.32 | $70.48 | $70.32 | $70.48 | $63.50 | 1,549 |
2019-04-03 | $70.23 | $70.30 | $70.12 | $70.14 | $63.19 | 1,235 |
2019-04-02 | $69.90 | $69.98 | $69.88 | $69.96 | $63.03 | 2,661 |
2019-04-01 | $69.46 | $70.12 | $69.46 | $70.12 | $63.17 | 4,644 |
2019-03-29 | $69.29 | $69.39 | $69.26 | $69.34 | $62.47 | 2,849 |
2019-03-28 | $69.33 | $69.33 | $68.79 | $69.13 | $62.28 | 20,819 |
2019-03-27 | $69.17 | $69.17 | $68.90 | $68.91 | $62.09 | 3,282 |
2019-03-26 | $69.05 | $69.05 | $68.94 | $68.94 | $62.11 | 597 |
2019-03-25 | $68.36 | $68.48 | $68.33 | $68.37 | $61.59 | 2,324 |
2019-03-22 | $69.36 | $69.41 | $68.35 | $68.35 | $61.58 | 6,055 |
2019-03-21 | $68.51 | $69.54 | $68.51 | $69.54 | $62.65 | 3,195 |
2019-03-20 | $68.40 | $69.00 | $68.31 | $68.51 | $61.72 | 4,513 |
2019-03-19 | $69.49 | $69.49 | $68.78 | $68.84 | $62.02 | 3,911 |
2019-03-18 | $69.00 | $69.25 | $68.73 | $69.15 | $62.30 | 18,774 |
2019-03-15 | $69.58 | $69.58 | $69.38 | $69.38 | $62.08 | 1,565 |
2019-03-14 | $69.60 | $69.60 | $69.37 | $69.40 | $62.09 | 3,141 |
2019-03-13 | $69.62 | $69.62 | $69.47 | $69.53 | $62.21 | 3,128 |
2019-03-12 | $69.25 | $69.32 | $69.20 | $69.23 | $61.95 | 3,849 |
2019-03-11 | $68.75 | $69.15 | $68.67 | $69.14 | $61.87 | 1,831 |
2019-03-08 | $68.14 | $68.28 | $67.91 | $68.28 | $61.09 | 2,767 |
2019-03-07 | $68.87 | $68.90 | $68.47 | $68.47 | $61.27 | 2,594 |
2019-03-06 | $69.83 | $69.83 | $69.05 | $69.05 | $61.78 | 4,424 |
2019-03-05 | $69.78 | $69.78 | $69.37 | $69.50 | $62.19 | 5,316 |
2019-03-04 | $70.28 | $70.28 | $68.89 | $69.49 | $62.18 | 3,328 |
2019-03-01 | $69.73 | $69.73 | $69.44 | $69.73 | $62.39 | 2,185 |
2019-02-28 | $69.90 | $69.90 | $69.28 | $69.44 | $62.13 | 2,768 |
2019-02-27 | $69.46 | $69.80 | $69.46 | $69.76 | $62.41 | 6,685 |
2019-02-26 | $69.95 | $69.97 | $69.66 | $69.66 | $62.33 | 2,920 |
2019-02-25 | $70.10 | $70.20 | $69.89 | $69.89 | $62.53 | 5,224 |
2019-02-22 | $69.98 | $69.98 | $69.71 | $69.97 | $62.61 | 1,579 |
2019-02-21 | $69.98 | $69.98 | $69.50 | $69.65 | $62.32 | 1,919 |
2019-02-20 | $69.56 | $69.86 | $69.56 | $69.79 | $62.44 | 3,254 |
2019-02-19 | $69.27 | $69.59 | $69.23 | $69.50 | $62.19 | 4,023 |
2019-02-15 | $69.27 | $69.27 | $69.13 | $69.26 | $61.97 | 5,958 |
2019-02-14 | $68.48 | $69.00 | $68.48 | $68.80 | $61.56 | 3,581 |
2019-02-13 | $68.73 | $69.10 | $68.73 | $68.98 | $61.72 | 2,552 |
2019-02-12 | $68.44 | $68.97 | $68.44 | $68.68 | $61.45 | 6,659 |
2019-02-11 | $68.39 | $68.39 | $68.01 | $68.08 | $60.92 | 4,802 |
2019-02-08 | $67.79 | $67.91 | $67.44 | $67.86 | $60.72 | 2,909 |
2019-02-07 | $68.27 | $68.27 | $67.57 | $68.07 | $60.90 | 3,665 |
2019-02-06 | $68.79 | $68.79 | $68.32 | $68.40 | $61.20 | 4,419 |
2019-02-05 | $68.75 | $68.75 | $68.23 | $68.56 | $61.34 | 3,715 |
2019-02-04 | $67.89 | $68.28 | $67.89 | $68.28 | $61.09 | 1,653 |
2019-02-01 | $68.00 | $68.00 | $67.74 | $67.98 | $60.82 | 4,488 |
2019-01-31 | $67.97 | $68.11 | $67.44 | $68.11 | $60.94 | 1,896 |
2019-01-30 | $67.68 | $67.68 | $67.16 | $67.58 | $60.47 | 2,765 |
2019-01-29 | $66.83 | $67.16 | $66.83 | $67.13 | $60.06 | 2,450 |
2019-01-28 | $66.40 | $66.82 | $66.40 | $66.82 | $59.79 | 1,826 |
2019-01-25 | $66.59 | $66.85 | $66.59 | $66.80 | $59.77 | 1,184 |
2019-01-24 | $66.09 | $66.26 | $66.09 | $66.26 | $59.29 | 567 |
2019-01-23 | $66.15 | $66.18 | $65.51 | $65.85 | $58.92 | 7,245 |
2019-01-22 | $66.41 | $66.41 | $65.60 | $65.79 | $58.87 | 5,633 |
2019-01-18 | $66.38 | $66.83 | $66.38 | $66.83 | $59.80 | 3,336 |
2019-01-17 | $65.15 | $66.07 | $65.15 | $65.92 | $58.98 | 7,038 |
2019-01-16 | $65.38 | $66.14 | $65.25 | $65.25 | $58.38 | 13,358 |
2019-01-15 | $65.08 | $65.12 | $65.07 | $65.07 | $58.22 | 1,687 |
2019-01-14 | $64.86 | $64.86 | $64.86 | $64.86 | $58.03 | 195 |
2019-01-11 | $65.06 | $65.65 | $65.06 | $65.22 | $58.35 | 9,882 |
2019-01-10 | $64.31 | $65.14 | $64.27 | $65.13 | $58.28 | 30,737 |
2019-01-09 | $64.72 | $64.78 | $64.29 | $64.62 | $57.82 | 2,217 |
2019-01-08 | $64.20 | $64.27 | $63.65 | $64.27 | $57.51 | 3,767 |
2019-01-07 | $63.54 | $63.96 | $63.52 | $63.52 | $56.83 | 3,004 |
2019-01-04 | $62.97 | $62.97 | $62.61 | $62.91 | $56.29 | 1,924 |
2019-01-03 | $62.02 | $62.02 | $61.30 | $61.30 | $54.85 | 634 |
2019-01-02 | $61.89 | $61.89 | $61.89 | $61.89 | $55.38 | 311 |
2018-12-31 | $61.89 | $61.89 | $61.54 | $61.85 | $55.34 | 1,207 |
2018-12-28 | $61.62 | $61.83 | $61.46 | $61.62 | $55.13 | 5,715 |
2018-12-27 | $60.15 | $61.58 | $59.86 | $61.58 | $55.10 | 3,199 |
2018-12-26 | $59.35 | $61.42 | $59.35 | $61.42 | $54.96 | 1,962 |
2018-12-24 | $59.70 | $59.70 | $59.15 | $59.15 | $52.93 | 2,675 |
2018-12-21 | $62.80 | $62.97 | $61.56 | $61.56 | $54.48 | 7,639 |
2018-12-20 | $63.29 | $63.29 | $62.30 | $62.30 | $55.13 | 1,824 |
2018-12-19 | $64.40 | $64.76 | $63.38 | $63.38 | $56.09 | 901 |
2018-12-18 | $64.27 | $64.27 | $63.97 | $64.27 | $56.88 | 2,382 |
2018-12-17 | $65.50 | $65.56 | $63.86 | $64.07 | $56.70 | 6,147 |
2018-12-14 | $66.00 | $66.00 | $65.82 | $65.82 | $58.24 | 968 |
2018-12-13 | $66.66 | $66.66 | $66.36 | $66.36 | $58.73 | 1,244 |
2018-12-12 | $67.31 | $67.31 | $66.85 | $66.85 | $59.16 | 2,060 |
2018-12-11 | $66.23 | $66.83 | $66.23 | $66.51 | $58.86 | 754 |
2018-12-10 | $66.36 | $66.68 | $65.69 | $66.68 | $59.01 | 99,782 |
2018-12-07 | $67.65 | $67.65 | $66.92 | $66.92 | $59.22 | 17,696 |
2018-12-06 | $67.25 | $67.25 | $66.55 | $67.07 | $59.36 | 1,450 |
2018-12-04 | $70.29 | $70.29 | $68.63 | $68.75 | $60.84 | 1,842 |
2018-12-03 | $70.21 | $70.25 | $69.92 | $69.92 | $61.88 | 718 |
2018-11-30 | $69.23 | $69.53 | $69.23 | $69.53 | $61.53 | 769 |
2018-11-29 | $69.23 | $69.23 | $69.23 | $69.23 | $61.27 | 383 |
2018-11-28 | $69.11 | $69.21 | $69.11 | $69.21 | $61.25 | 1,030 |
2018-11-27 | $68.52 | $68.59 | $68.36 | $68.59 | $60.70 | 2,695 |
2018-11-26 | $68.30 | $68.44 | $68.29 | $68.43 | $60.56 | 69,727 |
2018-11-23 | $68.00 | $68.00 | $68.00 | $68.00 | $60.18 | 197 |
2018-11-21 | $67.84 | $68.00 | $67.84 | $68.00 | $60.18 | 999 |
2018-11-20 | $68.46 | $68.46 | $67.00 | $67.00 | $59.29 | 2,212 |
2018-11-19 | $68.70 | $68.84 | $68.65 | $68.84 | $60.92 | 1,403 |
2018-11-16 | $69.29 | $69.29 | $68.95 | $69.12 | $61.17 | 1,711 |
2018-11-15 | $68.74 | $68.75 | $68.59 | $68.59 | $60.70 | 726 |
2018-11-14 | $69.53 | $69.53 | $68.59 | $68.89 | $60.97 | 757 |
2018-11-13 | $69.78 | $69.78 | $69.78 | $69.78 | $61.75 | 109 |
2018-11-12 | $69.78 | $69.78 | $69.78 | $69.78 | $61.75 | 398 |
2018-11-09 | $69.90 | $70.11 | $69.59 | $70.11 | $62.04 | 1,362 |
2018-11-08 | $70.39 | $70.79 | $70.39 | $70.79 | $62.65 | 4,466 |
2018-11-07 | $70.17 | $70.23 | $70.08 | $70.16 | $62.09 | 1,416 |
2018-11-06 | $69.47 | $69.47 | $69.47 | $69.47 | $61.48 | 196 |
2018-11-05 | $68.67 | $68.88 | $68.67 | $68.88 | $60.96 | 1,481 |
2018-11-02 | $68.41 | $68.56 | $68.35 | $68.56 | $60.68 | 3,891 |
2018-11-01 | $68.75 | $68.81 | $68.75 | $68.81 | $60.89 | 848 |
2018-10-31 | $68.36 | $68.36 | $68.36 | $68.36 | $60.49 | 2,123 |
2018-10-30 | $67.43 | $67.90 | $67.22 | $67.90 | $60.09 | 123,237 |
2018-10-29 | $67.39 | $67.39 | $67.24 | $67.25 | $59.51 | 773 |
2018-10-26 | $65.85 | $66.57 | $65.85 | $65.93 | $58.34 | 1,252 |
2018-10-25 | $67.00 | $67.29 | $67.00 | $67.29 | $59.55 | 2,606 |
2018-10-24 | $67.36 | $67.36 | $66.78 | $66.78 | $59.10 | 659 |
2018-10-23 | $67.62 | $68.01 | $66.67 | $67.93 | $60.11 | 2,143 |
2018-10-22 | $68.80 | $68.80 | $68.28 | $68.28 | $60.43 | 986 |
2018-10-19 | $68.89 | $68.89 | $68.83 | $68.83 | $60.91 | 577 |
2018-10-18 | $69.22 | $69.22 | $68.85 | $69.02 | $61.08 | 782 |
2018-10-17 | $69.40 | $69.69 | $69.36 | $69.69 | $61.67 | 109,936 |
2018-10-16 | $69.25 | $69.70 | $69.02 | $69.70 | $61.68 | 2,987 |
2018-10-15 | $68.83 | $69.21 | $68.83 | $69.21 | $61.25 | 1,982 |
2018-10-12 | $68.26 | $68.71 | $68.26 | $68.71 | $60.81 | 1,838 |
2018-10-11 | $70.48 | $70.48 | $68.80 | $68.80 | $60.89 | 2,190 |
2018-10-10 | $70.74 | $70.74 | $69.96 | $69.96 | $61.91 | 1,520 |
2018-10-09 | $71.68 | $71.68 | $71.53 | $71.53 | $63.30 | 838 |
2018-10-08 | $71.54 | $71.92 | $71.49 | $71.74 | $63.49 | 5,856 |
2018-10-05 | $71.32 | $71.32 | $71.32 | $71.32 | $63.12 | 827 |
2018-10-04 | $72.10 | $72.10 | $71.64 | $71.84 | $63.57 | 2,083 |
2018-10-03 | $72.80 | $72.92 | $72.35 | $72.47 | $64.13 | 2,765 |
2018-10-02 | $72.88 | $73.14 | $72.44 | $72.88 | $64.50 | 3,809 |
2018-10-01 | $73.01 | $73.09 | $72.52 | $72.52 | $64.18 | 5,305 |
2018-09-28 | $72.42 | $72.66 | $72.34 | $72.66 | $64.30 | 2,615 |
2018-09-27 | $73.02 | $73.02 | $72.23 | $72.23 | $63.92 | 5,099 |
2018-09-26 | $72.67 | $72.80 | $72.53 | $72.58 | $64.23 | 1,128 |
2018-09-25 | $72.66 | $72.70 | $72.44 | $72.44 | $64.11 | 4,756 |
2018-09-24 | $72.97 | $73.00 | $72.72 | $72.72 | $64.35 | 5,200 |
2018-09-21 | $74.65 | $74.65 | $74.19 | $74.19 | $65.12 | 312 |
2018-09-20 | $73.67 | $73.67 | $73.62 | $73.62 | $64.62 | 468 |
2018-09-19 | $74.07 | $74.07 | $74.07 | $74.07 | $65.01 | 391 |
2018-09-18 | $73.43 | $73.94 | $73.43 | $73.87 | $64.83 | 2,457 |
2018-09-17 | $73.67 | $73.67 | $73.67 | $73.67 | $64.66 | 73 |
2018-09-14 | $73.67 | $73.67 | $73.67 | $73.67 | $64.66 | 332 |
2018-09-13 | $73.70 | $73.73 | $73.67 | $73.67 | $64.66 | 542 |
2018-09-12 | $73.65 | $73.65 | $73.65 | $73.65 | $64.64 | 106 |
2018-09-11 | $73.50 | $73.65 | $73.50 | $73.65 | $64.64 | 368 |
2018-09-10 | $73.75 | $73.75 | $73.60 | $73.60 | $64.60 | 570 |
2018-09-07 | $75.30 | $75.30 | $73.18 | $73.21 | $64.26 | 2,556 |
2018-09-06 | $73.98 | $73.98 | $73.64 | $73.64 | $64.63 | 732 |
2018-09-05 | $73.10 | $73.73 | $73.10 | $73.73 | $64.71 | 1,482 |
2018-09-04 | $73.17 | $73.17 | $73.17 | $73.17 | $64.22 | 152 |
2018-08-31 | $73.17 | $73.17 | $73.17 | $73.17 | $64.22 | 322 |
2018-08-30 | $73.48 | $73.48 | $73.31 | $73.37 | $64.40 | 4,458 |
2018-08-29 | $74.34 | $74.34 | $73.55 | $73.90 | $64.86 | 1,208 |
2018-08-28 | $73.68 | $73.68 | $73.42 | $73.61 | $64.61 | 5,642 |
2018-08-27 | $73.27 | $73.27 | $73.27 | $73.27 | $64.31 | 62 |
2018-08-24 | $73.09 | $73.33 | $73.09 | $73.27 | $64.31 | 833 |
2018-08-23 | $73.29 | $73.30 | $73.13 | $73.15 | $64.21 | 7,973 |
2018-08-22 | $73.46 | $73.54 | $73.45 | $73.45 | $64.47 | 1,076 |
2018-08-21 | $73.61 | $73.74 | $73.61 | $73.74 | $64.72 | 607 |
2018-08-20 | $73.31 | $73.51 | $73.31 | $73.51 | $64.52 | 1,394 |
2018-08-17 | $72.61 | $73.11 | $72.61 | $73.11 | $64.17 | 419 |
2018-08-16 | $71.84 | $71.84 | $71.84 | $71.84 | $63.05 | 262 |
2018-08-15 | $71.79 | $71.84 | $71.79 | $71.84 | $63.05 | 620 |
2018-08-14 | $72.35 | $72.35 | $72.30 | $72.33 | $63.48 | 1,700 |
2018-08-13 | $71.88 | $71.88 | $71.81 | $71.81 | $63.02 | 1,753 |
2018-08-10 | $72.36 | $72.36 | $72.36 | $72.36 | $63.51 | 70 |
2018-08-09 | $72.36 | $72.36 | $72.36 | $72.36 | $63.51 | 232 |
2018-08-08 | $73.17 | $73.17 | $72.21 | $72.36 | $63.51 | 2,557 |
2018-08-07 | $72.66 | $72.66 | $72.52 | $72.52 | $63.65 | 1,034 |
2018-08-06 | $72.40 | $72.47 | $72.40 | $72.47 | $63.60 | 4,620 |
2018-08-03 | $72.29 | $72.29 | $72.25 | $72.29 | $63.44 | 806 |
2018-08-02 | $71.73 | $71.76 | $71.68 | $71.76 | $62.98 | 1,051 |
2018-08-01 | $71.47 | $71.47 | $71.47 | $71.47 | $62.73 | 324 |
2018-07-31 | $71.61 | $71.61 | $71.61 | $71.61 | $62.85 | 410 |
2018-07-30 | $72.33 | $72.33 | $71.61 | $71.61 | $62.85 | 877 |
2018-07-27 | $71.77 | $71.77 | $71.77 | $71.77 | $62.99 | 43 |
2018-07-26 | $71.91 | $71.91 | $71.76 | $71.77 | $62.99 | 2,860 |
2018-07-25 | $71.10 | $71.10 | $71.10 | $71.10 | $62.40 | 334 |
2018-07-24 | $71.09 | $71.09 | $71.09 | $71.09 | $62.39 | 126 |
2018-07-23 | $71.17 | $71.17 | $71.13 | $71.13 | $62.43 | 361 |
2018-07-20 | $71.30 | $71.33 | $71.22 | $71.22 | $62.51 | 800 |
2018-07-19 | $71.24 | $71.24 | $71.24 | $71.24 | $62.53 | 24 |
2018-07-18 | $71.24 | $71.24 | $71.24 | $71.24 | $62.53 | 12 |
2018-07-17 | $71.25 | $71.28 | $71.22 | $71.24 | $62.53 | 924 |
2018-07-16 | $71.52 | $71.52 | $71.52 | $71.52 | $62.77 | 95 |
2018-07-13 | $71.30 | $71.52 | $71.30 | $71.52 | $62.77 | 317 |
2018-07-12 | $71.30 | $71.30 | $71.30 | $71.30 | $62.58 | 955 |
2018-07-11 | $71.24 | $71.24 | $71.24 | $71.24 | $62.53 | 269 |
2018-07-10 | $71.64 | $71.70 | $71.39 | $71.67 | $62.90 | 1,873 |
2018-07-09 | $70.89 | $70.89 | $70.89 | $70.89 | $62.22 | 127 |
2018-07-06 | $70.89 | $70.89 | $70.89 | $70.89 | $62.22 | 153 |
2018-07-05 | $70.75 | $70.89 | $70.75 | $70.89 | $62.22 | 5,208 |
2018-07-03 | $70.60 | $70.60 | $70.60 | $70.60 | $61.96 | 212 |
2018-07-02 | $69.92 | $69.97 | $69.89 | $69.96 | $61.40 | 1,126 |
2018-06-29 | $70.86 | $70.86 | $70.86 | $70.86 | $62.19 | 168 |
2018-06-28 | $70.00 | $70.23 | $70.00 | $70.23 | $61.64 | 1,005 |
2018-06-27 | $70.76 | $70.76 | $70.76 | $70.76 | $62.11 | 138 |
2018-06-26 | $70.94 | $70.94 | $70.72 | $70.76 | $62.11 | 822 |
2018-06-25 | $71.67 | $71.67 | $70.64 | $70.80 | $62.14 | 3,182 |
2018-06-22 | $71.69 | $71.69 | $71.18 | $71.18 | $62.47 | 3,940 |
2018-06-21 | $71.35 | $71.35 | $71.35 | $71.35 | $62.62 | 77 |
2018-06-20 | $71.36 | $71.36 | $71.35 | $71.35 | $62.62 | 441 |
2018-06-19 | $70.95 | $71.12 | $70.91 | $71.06 | $62.37 | 8,016 |
2018-06-18 | $70.74 | $71.40 | $70.73 | $70.77 | $62.11 | 10,521 |
2018-06-15 | $71.72 | $71.78 | $71.72 | $71.78 | $62.48 | 242 |
2018-06-14 | $71.83 | $71.87 | $71.74 | $71.74 | $62.45 | 556 |
2018-06-13 | $72.18 | $72.18 | $71.83 | $71.83 | $62.53 | 922 |
2018-06-12 | $72.41 | $72.41 | $72.41 | $72.41 | $63.03 | 34 |
2018-06-11 | $72.30 | $72.44 | $72.30 | $72.41 | $63.03 | 1,635 |
2018-06-08 | $71.86 | $72.00 | $71.86 | $72.00 | $62.68 | 531 |
2018-06-07 | $72.13 | $72.21 | $71.97 | $71.97 | $62.65 | 2,540 |
2018-06-06 | $71.66 | $71.70 | $71.66 | $71.70 | $62.41 | 491 |
2018-06-05 | $71.34 | $71.34 | $71.34 | $71.34 | $62.10 | 307 |
2018-06-04 | $70.98 | $70.98 | $70.98 | $70.98 | $61.78 | 117 |
2018-06-01 | $70.61 | $70.66 | $70.61 | $70.66 | $61.51 | 521 |
2018-05-31 | $70.17 | $70.17 | $70.17 | $70.17 | $61.08 | 472 |
2018-05-30 | $70.73 | $70.73 | $70.73 | $70.73 | $61.57 | 574 |
2018-05-29 | $68.94 | $69.98 | $68.94 | $69.98 | $60.92 | 506 |
2018-05-25 | $70.02 | $70.02 | $70.02 | $70.02 | $60.95 | 119 |
2018-05-24 | $70.01 | $70.01 | $69.92 | $69.92 | $60.86 | 788 |
2018-05-23 | $70.24 | $70.24 | $70.24 | $70.24 | $61.14 | 79 |
2018-05-22 | $70.34 | $70.34 | $70.24 | $70.24 | $61.14 | 444 |
2018-05-21 | $70.33 | $70.33 | $70.33 | $70.33 | $61.22 | 283 |
2018-05-18 | $70.00 | $70.00 | $69.79 | $69.79 | $60.75 | 990 |
2018-05-17 | $69.93 | $69.93 | $69.93 | $69.93 | $60.87 | 121 |
2018-05-16 | $69.93 | $69.93 | $69.93 | $69.93 | $60.87 | 200 |
2018-05-15 | $69.55 | $69.55 | $69.55 | $69.55 | $60.54 | 74 |
2018-05-14 | $69.59 | $69.59 | $69.55 | $69.55 | $60.54 | 262 |
2018-05-11 | $68.69 | $69.61 | $68.69 | $69.41 | $60.42 | 953 |
2018-05-10 | $69.44 | $69.44 | $69.44 | $69.44 | $60.44 | 358 |
2018-05-09 | $69.10 | $69.10 | $69.10 | $69.10 | $60.15 | 251 |
2018-05-08 | $68.05 | $68.05 | $68.05 | $68.05 | $59.24 | 529 |
2018-05-07 | $68.64 | $68.77 | $68.45 | $68.61 | $59.73 | 1,068 |
2018-05-04 | $68.31 | $68.31 | $68.31 | $68.31 | $59.46 | 139 |
2018-05-03 | $68.31 | $68.31 | $68.31 | $68.31 | $59.46 | 102 |
2018-05-02 | $68.31 | $68.31 | $68.31 | $68.31 | $59.46 | 0 |
2018-05-01 | $68.31 | $68.31 | $68.31 | $68.31 | $59.46 | 200 |
2018-04-30 | $69.20 | $69.20 | $68.72 | $68.72 | $59.82 | 338 |
2018-04-27 | $68.98 | $69.16 | $68.98 | $69.10 | $60.15 | 1,035 |
2018-04-26 | $68.89 | $68.89 | $68.89 | $68.89 | $59.97 | 298 |
2018-04-25 | $68.10 | $68.20 | $68.10 | $68.20 | $59.37 | 293 |
2018-04-24 | $69.17 | $69.17 | $67.93 | $67.93 | $59.13 | 1,037 |
2018-04-23 | $68.65 | $68.65 | $68.33 | $68.48 | $59.61 | 1,671 |
2018-04-20 | $68.81 | $68.81 | $68.81 | $68.81 | $59.90 | 17 |
2018-04-19 | $69.07 | $69.07 | $68.46 | $68.81 | $59.90 | 2,152 |
2018-04-18 | $70.27 | $70.27 | $69.47 | $69.47 | $60.47 | 616 |
2018-04-17 | $69.06 | $69.32 | $69.06 | $69.32 | $60.34 | 354 |
2018-04-16 | $68.99 | $68.99 | $68.99 | $68.99 | $60.05 | 206 |
2018-04-13 | $67.83 | $67.85 | $67.83 | $67.85 | $59.06 | 532 |
2018-04-12 | $68.25 | $68.60 | $68.12 | $68.12 | $59.30 | 14,677 |
2018-04-11 | $68.22 | $68.22 | $68.22 | $68.22 | $59.38 | 320 |
2018-04-10 | $67.99 | $67.99 | $67.99 | $67.99 | $59.18 | 138 |
2018-04-09 | $68.07 | $68.17 | $67.93 | $67.99 | $59.18 | 1,289 |
2018-04-06 | $67.97 | $67.97 | $67.39 | $67.39 | $58.66 | 1,264 |
2018-04-05 | $68.34 | $68.34 | $68.34 | $68.34 | $59.49 | 433 |
2018-04-04 | $67.31 | $67.74 | $67.30 | $67.74 | $58.97 | 2,486 |
2018-04-03 | $66.81 | $67.31 | $66.78 | $67.31 | $58.59 | 2,969 |
2018-04-02 | $67.70 | $67.70 | $67.70 | $67.70 | $58.93 | 285 |
2018-03-29 | $67.63 | $67.70 | $67.58 | $67.70 | $58.93 | 2,167 |
2018-03-28 | $67.45 | $67.45 | $67.25 | $67.25 | $58.54 | 5,905 |
2018-03-27 | $67.08 | $67.08 | $67.08 | $67.08 | $58.39 | 79 |
2018-03-26 | $67.04 | $67.08 | $67.04 | $67.08 | $58.39 | 222 |
2018-03-23 | $67.51 | $67.51 | $67.51 | $67.51 | $58.77 | 260 |
2018-03-22 | $68.11 | $68.19 | $67.54 | $67.54 | $58.79 | 2,055 |
2018-03-21 | $68.83 | $68.83 | $68.83 | $68.83 | $59.91 | 158 |
2018-03-20 | $68.97 | $68.97 | $68.83 | $68.83 | $59.91 | 299 |
2018-03-19 | $69.28 | $69.28 | $68.54 | $68.54 | $59.66 | 988 |
2018-03-16 | $68.75 | $69.40 | $68.75 | $69.39 | $60.40 | 12,831 |
2018-03-15 | $69.58 | $69.63 | $69.32 | $69.32 | $59.95 | 642 |
2018-03-14 | $69.83 | $69.83 | $69.60 | $69.60 | $60.19 | 1,100 |
2018-03-13 | $70.10 | $70.10 | $70.10 | $70.10 | $60.62 | 468 |
2018-03-12 | $70.03 | $70.03 | $69.97 | $70.01 | $60.54 | 2,683 |
2018-03-09 | $69.87 | $70.02 | $69.83 | $70.02 | $60.55 | 565 |
2018-03-08 | $68.96 | $68.96 | $68.96 | $68.96 | $59.63 | 108 |
2018-03-07 | $68.96 | $68.96 | $68.96 | $68.96 | $59.63 | 900 |
2018-03-06 | $69.00 | $69.00 | $69.00 | $69.00 | $59.67 | 170 |
2018-03-05 | $69.02 | $69.23 | $69.00 | $69.00 | $59.67 | 1,695 |
2018-03-02 | $67.85 | $67.85 | $67.85 | $67.85 | $58.67 | 177 |
2018-03-01 | $68.68 | $68.68 | $67.85 | $67.85 | $58.67 | 993 |
2018-02-28 | $69.00 | $69.00 | $69.00 | $69.00 | $59.67 | 1,013 |
2018-02-27 | $69.82 | $69.82 | $69.64 | $69.69 | $60.26 | 1,502 |
2018-02-26 | $70.02 | $70.02 | $69.90 | $69.90 | $60.44 | 434 |
2018-02-23 | $69.72 | $69.72 | $69.72 | $69.72 | $60.29 | 165 |
2018-02-22 | $69.64 | $69.64 | $69.64 | $69.64 | $60.22 | 3 |
2018-02-21 | $69.49 | $69.64 | $69.49 | $69.64 | $60.22 | 426 |
2018-02-20 | $69.30 | $69.34 | $69.30 | $69.34 | $59.96 | 321 |
2018-02-16 | $69.68 | $69.95 | $69.68 | $69.95 | $60.49 | 527 |
2018-02-15 | $67.94 | $67.94 | $67.94 | $67.94 | $58.75 | 0 |
2018-02-14 | $67.94 | $67.94 | $67.94 | $67.94 | $58.75 | 86 |
2018-02-13 | $67.94 | $67.94 | $67.94 | $67.94 | $58.75 | 241 |
2018-02-12 | $68.21 | $68.21 | $67.88 | $67.94 | $58.75 | 1,234 |
2018-02-09 | $65.60 | $65.60 | $65.47 | $65.47 | $56.62 | 559 |
2018-02-08 | $67.75 | $67.75 | $67.75 | $67.75 | $58.58 | 117 |
2018-02-07 | $67.75 | $67.75 | $67.75 | $67.75 | $58.58 | 143 |
2018-02-06 | $67.25 | $67.75 | $67.25 | $67.75 | $58.58 | 452 |
2018-02-05 | $69.70 | $69.96 | $69.19 | $69.19 | $59.83 | 780 |
2018-02-02 | $71.63 | $71.63 | $69.91 | $70.08 | $60.60 | 1,657 |
2018-02-01 | $71.50 | $71.50 | $71.50 | $71.50 | $61.83 | 174 |
2018-01-31 | $71.82 | $71.88 | $71.78 | $71.84 | $62.13 | 2,041 |
2018-01-30 | $72.75 | $72.75 | $72.75 | $72.75 | $62.91 | 115 |
2018-01-29 | $72.95 | $72.95 | $72.72 | $72.75 | $62.91 | 710 |
2018-01-26 | $72.91 | $73.32 | $72.91 | $73.32 | $63.40 | 367 |
2018-01-25 | $72.83 | $72.83 | $72.67 | $72.67 | $62.84 | 306 |
2018-01-24 | $72.86 | $72.86 | $72.86 | $72.86 | $63.01 | 372 |
2018-01-23 | $72.75 | $72.75 | $72.75 | $72.75 | $62.91 | 318 |
2018-01-22 | $72.20 | $72.46 | $72.20 | $72.40 | $62.61 | 399 |
2018-01-19 | $71.86 | $72.07 | $71.86 | $72.07 | $62.32 | 20,409 |
2018-01-18 | $71.97 | $71.97 | $71.36 | $71.36 | $61.71 | 1,392 |
2018-01-17 | $71.71 | $71.71 | $71.71 | $71.71 | $62.01 | 376 |
2018-01-16 | $73.10 | $75.00 | $71.00 | $71.00 | $61.40 | 1,042 |
2018-01-12 | $71.49 | $71.67 | $71.49 | $71.67 | $61.98 | 1,242 |
2018-01-11 | $70.32 | $70.32 | $70.32 | $70.32 | $60.81 | 107 |
2018-01-10 | $70.09 | $70.33 | $69.84 | $70.32 | $60.81 | 2,698 |
2018-01-09 | $71.24 | $71.24 | $70.73 | $70.73 | $61.17 | 668 |
2018-01-08 | $70.46 | $70.87 | $70.42 | $70.75 | $61.18 | 1,661 |
2018-01-05 | $70.31 | $70.31 | $70.21 | $70.27 | $60.77 | 2,925 |
2018-01-04 | $70.21 | $70.29 | $70.21 | $70.29 | $60.78 | 555 |
2018-01-03 | $70.09 | $70.09 | $70.09 | $70.09 | $60.61 | 146 |
2018-01-02 | $69.90 | $70.09 | $69.90 | $70.09 | $60.61 | 337 |
2017-12-29 | $70.12 | $70.18 | $70.07 | $70.07 | $60.59 | 2,980 |
2017-12-28 | $69.91 | $69.91 | $69.82 | $69.82 | $60.38 | 4,484 |
2017-12-27 | $69.94 | $69.94 | $69.90 | $69.90 | $60.45 | 1,392 |
2017-12-26 | $69.66 | $69.66 | $69.66 | $69.66 | $60.24 | 151 |
2017-12-22 | $69.66 | $69.66 | $69.66 | $69.66 | $60.24 | 300 |
2017-12-21 | $69.50 | $69.66 | $69.50 | $69.66 | $60.24 | 807 |
2017-12-20 | $69.63 | $69.63 | $69.48 | $69.48 | $60.08 | 1,156 |
2017-12-19 | $69.50 | $69.50 | $69.50 | $69.50 | $60.10 | 612 |
2017-12-18 | $69.12 | $69.12 | $69.12 | $69.12 | $59.77 | 92 |
2017-12-15 | $69.20 | $69.41 | $69.12 | $69.12 | $59.77 | 2,168 |
2017-12-14 | $75.20 | $75.20 | $75.20 | $75.20 | $59.84 | 215 |
2017-12-13 | $75.19 | $75.19 | $75.19 | $75.19 | $59.83 | 213 |
2017-12-12 | $75.25 | $75.25 | $75.25 | $75.25 | $59.88 | 441 |
2017-12-11 | $75.02 | $75.02 | $75.02 | $75.02 | $59.69 | 31 |
2017-12-08 | $75.02 | $75.02 | $75.01 | $75.02 | $59.69 | 1,025 |
2017-12-07 | $74.54 | $74.59 | $74.54 | $74.57 | $59.34 | 2,476 |
2017-12-06 | $74.77 | $74.77 | $74.77 | $74.77 | $59.49 | 0 |
2017-12-05 | $74.77 | $74.77 | $74.76 | $74.77 | $59.49 | 821 |
2017-12-04 | $75.13 | $75.13 | $75.05 | $75.05 | $59.72 | 427 |
2017-12-01 | $74.09 | $74.09 | $74.09 | $74.09 | $58.96 | 17 |
2017-11-30 | $74.09 | $74.09 | $74.09 | $74.09 | $58.96 | 13 |
2017-11-29 | $73.95 | $74.14 | $73.95 | $74.09 | $58.96 | 1,535 |
2017-11-28 | $72.70 | $72.70 | $72.70 | $72.70 | $57.85 | 40 |
2017-11-27 | $72.96 | $72.96 | $72.70 | $72.70 | $57.85 | 544 |
2017-11-24 | $72.75 | $72.75 | $72.75 | $72.75 | $57.89 | 178 |
2017-11-22 | $72.75 | $72.75 | $72.75 | $72.75 | $57.89 | 36 |
2017-11-21 | $72.79 | $72.79 | $72.75 | $72.75 | $57.89 | 206 |
2017-11-20 | $72.58 | $72.58 | $72.58 | $72.58 | $57.75 | 3 |
2017-11-17 | $72.58 | $72.58 | $72.58 | $72.58 | $57.75 | 174 |
2017-11-16 | $71.88 | $71.88 | $71.88 | $71.88 | $57.19 | 9 |
2017-11-15 | $71.88 | $71.88 | $71.88 | $71.88 | $57.19 | 20 |
2017-11-14 | $71.88 | $71.88 | $71.88 | $71.88 | $57.19 | 200 |
2017-11-13 | $71.74 | $71.87 | $71.74 | $71.87 | $57.19 | 1,805 |
2017-11-10 | $71.83 | $71.83 | $71.76 | $71.76 | $57.10 | 342 |
2017-11-09 | $71.46 | $71.50 | $71.46 | $71.50 | $56.89 | 362 |
2017-11-08 | $71.56 | $71.56 | $71.56 | $71.56 | $56.94 | 251 |
2017-11-07 | $71.50 | $71.56 | $71.50 | $71.55 | $56.93 | 612 |
2017-11-06 | $71.43 | $71.43 | $71.43 | $71.43 | $56.84 | 121 |
2017-11-03 | $71.43 | $71.43 | $71.43 | $71.43 | $56.84 | 13 |
2017-11-02 | $71.43 | $71.43 | $71.43 | $71.43 | $56.84 | 34 |
2017-11-01 | $71.43 | $71.43 | $71.43 | $71.43 | $56.84 | 27 |
2017-10-31 | $71.43 | $71.45 | $71.43 | $71.43 | $56.84 | 1,503 |
2017-10-30 | $71.50 | $71.50 | $71.50 | $71.50 | $56.89 | 59 |
2017-10-27 | $71.50 | $71.50 | $71.50 | $71.50 | $56.89 | 125 |
2017-10-26 | $71.42 | $71.42 | $71.42 | $71.42 | $56.83 | 82 |
2017-10-25 | $71.42 | $71.42 | $71.42 | $71.42 | $56.83 | 161 |
2017-10-24 | $72.10 | $72.10 | $72.10 | $72.10 | $57.37 | 15 |
2017-10-23 | $72.10 | $72.10 | $72.10 | $72.10 | $57.37 | 77 |
2017-10-20 | $72.10 | $72.10 | $72.10 | $72.10 | $57.37 | 164 |
2017-10-19 | $71.64 | $71.64 | $71.64 | $71.64 | $57.01 | 80 |
2017-10-18 | $71.75 | $71.75 | $71.60 | $71.64 | $57.01 | 775 |
2017-10-17 | $71.57 | $71.57 | $71.57 | $71.57 | $56.95 | 188 |
2017-10-16 | $71.39 | $71.39 | $71.38 | $71.38 | $56.80 | 601 |
2017-10-13 | $71.29 | $71.29 | $71.29 | $71.29 | $56.73 | 10 |
2017-10-12 | $71.29 | $71.29 | $71.29 | $71.29 | $56.73 | 187 |
2017-10-11 | $71.12 | $71.12 | $71.12 | $71.12 | $56.59 | 229 |
2017-10-10 | $71.06 | $71.06 | $71.06 | $71.06 | $56.54 | 0 |
2017-10-09 | $71.06 | $71.06 | $71.06 | $71.06 | $56.54 | 96 |
2017-10-06 | $71.06 | $71.06 | $71.06 | $71.06 | $56.54 | 224 |
2017-10-05 | $71.29 | $71.38 | $71.29 | $71.38 | $56.80 | 473 |
2017-10-04 | $71.22 | $71.22 | $71.22 | $71.22 | $56.67 | 3 |
2017-10-03 | $71.20 | $71.22 | $71.20 | $71.22 | $56.67 | 209 |
2017-10-02 | $71.05 | $71.06 | $71.03 | $71.03 | $56.52 | 903 |
2017-09-29 | $70.56 | $70.56 | $70.56 | $70.56 | $56.14 | 0 |
2017-09-28 | $70.56 | $70.56 | $70.56 | $70.56 | $56.14 | 11 |
2017-09-27 | $70.56 | $70.56 | $70.56 | $70.56 | $56.14 | 17 |
2017-09-26 | $70.60 | $70.60 | $70.56 | $70.56 | $56.14 | 514 |
2017-09-25 | $69.79 | $69.79 | $69.79 | $69.79 | $55.53 | 150 |
2017-09-22 | $69.79 | $69.79 | $69.79 | $69.79 | $55.53 | 361 |
2017-09-21 | $69.79 | $69.79 | $69.79 | $69.79 | $55.53 | 323 |
2017-09-20 | $70.01 | $70.01 | $69.84 | $69.84 | $55.57 | 358 |
2017-09-19 | $69.71 | $69.71 | $69.71 | $69.71 | $55.47 | 2 |
2017-09-18 | $69.71 | $69.71 | $69.71 | $69.71 | $55.47 | 4 |
2017-09-15 | $69.71 | $69.71 | $69.71 | $69.71 | $55.47 | 308 |
2017-09-14 | $70.00 | $70.00 | $70.00 | $70.00 | $55.25 | 2 |
2017-09-13 | $70.00 | $70.00 | $70.00 | $70.00 | $55.25 | 10,315 |
2017-09-12 | $69.50 | $70.00 | $69.50 | $70.00 | $55.25 | 5,021 |
2017-09-11 | $69.84 | $69.97 | $69.84 | $69.94 | $55.20 | 692 |
2017-09-08 | $68.59 | $68.59 | $68.59 | $68.59 | $54.13 | 0 |
2017-09-07 | $68.59 | $68.59 | $68.59 | $68.59 | $54.13 | 48 |
2017-09-06 | $68.59 | $68.59 | $68.59 | $68.59 | $54.13 | 70 |
2017-09-05 | $68.65 | $68.65 | $68.59 | $68.59 | $54.13 | 441 |
2017-09-01 | $69.46 | $69.46 | $69.46 | $69.46 | $54.82 | 253 |
2017-08-31 | $68.83 | $68.83 | $68.83 | $68.83 | $54.33 | 217 |
2017-08-30 | $67.57 | $67.57 | $67.57 | $67.57 | $53.33 | 355 |
2017-08-29 | $68.48 | $68.48 | $68.48 | $68.48 | $54.05 | 6 |
2017-08-28 | $68.55 | $68.55 | $68.48 | $68.48 | $54.05 | 639 |
2017-08-25 | $68.77 | $68.91 | $68.70 | $68.91 | $54.39 | 1,291 |
2017-08-24 | $68.06 | $68.06 | $68.06 | $68.06 | $53.71 | 0 |
2017-08-23 | $68.06 | $68.06 | $68.06 | $68.06 | $53.71 | 0 |
2017-08-22 | $68.21 | $68.21 | $68.06 | $68.06 | $53.71 | 346 |
2017-08-21 | $67.83 | $67.83 | $67.83 | $67.83 | $53.54 | 339 |
2017-08-18 | $67.95 | $67.95 | $67.78 | $67.78 | $53.50 | 1,134 |
2017-08-17 | $68.90 | $68.90 | $68.76 | $68.76 | $54.28 | 328 |
2017-08-16 | $68.60 | $68.60 | $68.60 | $68.60 | $54.15 | 1 |
2017-08-15 | $68.60 | $68.60 | $68.60 | $68.60 | $54.15 | 0 |
2017-08-14 | $68.60 | $68.60 | $68.60 | $68.60 | $54.15 | 45 |
2017-08-11 | $68.57 | $68.61 | $68.57 | $68.60 | $54.15 | 973 |
2017-08-10 | $70.01 | $70.01 | $70.01 | $70.01 | $55.26 | 33 |
2017-08-09 | $70.01 | $70.01 | $70.01 | $70.01 | $55.26 | 0 |
2017-08-08 | $69.88 | $70.01 | $69.88 | $70.01 | $55.26 | 428 |
2017-08-07 | $70.24 | $70.24 | $70.08 | $70.08 | $55.31 | 997 |
2017-08-04 | $70.09 | $70.09 | $70.02 | $70.08 | $55.31 | 17,829 |
2017-08-03 | $70.35 | $70.35 | $70.35 | $70.35 | $55.52 | 1 |
2017-08-02 | $70.35 | $70.35 | $70.35 | $70.35 | $55.52 | 100 |
2017-08-01 | $70.35 | $70.35 | $70.35 | $70.35 | $55.52 | 4 |
2017-07-31 | $70.49 | $70.49 | $70.28 | $70.35 | $55.52 | 1,838 |
2017-07-28 | $70.15 | $70.15 | $70.15 | $70.15 | $55.37 | 322 |
2017-07-27 | $70.34 | $70.34 | $70.34 | $70.34 | $55.52 | 1,175 |
2017-07-26 | $70.71 | $70.71 | $70.71 | $70.71 | $55.81 | 9 |
2017-07-25 | $70.74 | $70.82 | $70.69 | $70.71 | $55.81 | 1,046 |
2017-07-24 | $70.56 | $70.56 | $70.27 | $70.27 | $55.46 | 1,652 |
2017-07-21 | $70.36 | $70.36 | $70.34 | $70.34 | $55.52 | 1,990 |
2017-07-20 | $70.43 | $70.43 | $70.43 | $70.43 | $55.59 | 300 |
2017-07-19 | $69.89 | $69.89 | $69.89 | $69.89 | $55.16 | 6 |
2017-07-18 | $70.11 | $70.11 | $69.89 | $69.89 | $55.16 | 636 |
2017-07-17 | $70.01 | $70.01 | $70.01 | $70.01 | $55.26 | 317 |
2017-07-14 | $69.45 | $69.45 | $69.45 | $69.45 | $54.81 | 0 |
2017-07-13 | $69.46 | $69.46 | $69.45 | $69.45 | $54.81 | 2,878 |
2017-07-12 | $69.49 | $69.49 | $69.49 | $69.49 | $54.85 | 143 |
2017-07-11 | $68.76 | $68.76 | $68.76 | $68.76 | $54.27 | 101 |
2017-07-10 | $68.82 | $68.82 | $68.82 | $68.82 | $54.32 | 51 |
2017-07-07 | $68.82 | $68.82 | $68.82 | $68.82 | $54.32 | 223 |
2017-07-06 | $69.42 | $69.42 | $69.01 | $69.01 | $54.47 | 1,727 |
2017-07-05 | $69.87 | $69.87 | $69.87 | $69.87 | $55.15 | 1,001 |
2017-07-03 | $70.37 | $70.48 | $70.34 | $70.43 | $55.59 | 860 |
2017-06-30 | $69.67 | $69.72 | $69.67 | $69.72 | $55.03 | 719 |
2017-06-29 | $69.10 | $69.24 | $69.10 | $69.24 | $54.65 | 239 |
2017-06-28 | $70.34 | $70.34 | $70.34 | $70.34 | $55.52 | 296 |
2017-06-27 | $69.78 | $69.79 | $69.78 | $69.79 | $55.08 | 262 |
2017-06-26 | $69.10 | $69.10 | $69.10 | $69.10 | $54.54 | 45 |
2017-06-23 | $69.10 | $69.10 | $69.10 | $69.10 | $54.54 | 1 |
2017-06-22 | $69.11 | $69.13 | $69.10 | $69.10 | $54.54 | 15,821 |
2017-06-21 | $69.19 | $69.19 | $69.19 | $69.19 | $54.61 | 26 |
2017-06-20 | $69.19 | $69.19 | $69.19 | $69.19 | $54.61 | 3 |
2017-06-19 | $69.19 | $69.19 | $69.19 | $69.19 | $54.61 | 4 |
2017-06-16 | $69.19 | $69.19 | $69.19 | $69.19 | $54.61 | 3 |
2017-06-15 | $69.70 | $69.70 | $69.70 | $69.70 | $54.61 | 0 |
2017-06-14 | $69.70 | $69.70 | $69.70 | $69.70 | $54.61 | 2 |
2017-06-13 | $69.70 | $69.70 | $69.70 | $69.70 | $54.61 | 71 |
2017-06-12 | $69.70 | $69.70 | $69.70 | $69.70 | $54.61 | 4 |
2017-06-09 | $69.70 | $69.70 | $69.70 | $69.70 | $54.61 | 100 |
2017-06-08 | $69.47 | $69.58 | $69.39 | $69.58 | $54.52 | 16,390 |
2017-06-07 | $69.40 | $69.40 | $69.40 | $69.40 | $54.38 | 424 |
2017-06-06 | $69.40 | $69.40 | $69.40 | $69.40 | $54.38 | 101 |
2017-06-05 | $69.93 | $69.93 | $69.93 | $69.93 | $54.79 | 0 |
2017-06-02 | $69.93 | $69.93 | $69.93 | $69.93 | $54.79 | 135 |
2017-06-01 | $69.80 | $69.80 | $69.78 | $69.78 | $54.67 | 392 |
2017-05-31 | $69.32 | $69.32 | $69.32 | $69.32 | $54.31 | 50 |
2017-05-30 | $69.32 | $69.32 | $69.32 | $69.32 | $54.31 | 175 |
2017-05-26 | $69.25 | $69.25 | $69.25 | $69.25 | $54.26 | 62 |
2017-05-25 | $69.48 | $69.48 | $69.25 | $69.25 | $54.26 | 485 |
2017-05-24 | $67.49 | $69.12 | $67.49 | $68.80 | $53.91 | 3,562 |
2017-05-23 | $67.86 | $67.86 | $67.86 | $67.86 | $53.17 | 9 |
2017-05-22 | $67.86 | $67.86 | $67.86 | $67.86 | $53.17 | 44 |
2017-05-19 | $67.86 | $67.86 | $67.86 | $67.86 | $53.17 | 0 |
2017-05-18 | $67.86 | $67.86 | $67.86 | $67.86 | $53.17 | 15 |
2017-05-17 | $68.36 | $68.36 | $67.86 | $67.86 | $53.17 | 1,086 |
2017-05-16 | $68.75 | $68.75 | $68.75 | $68.75 | $53.87 | 6 |
2017-05-15 | $68.75 | $68.75 | $68.75 | $68.75 | $53.87 | 11 |
2017-05-12 | $68.75 | $68.75 | $68.75 | $68.75 | $53.87 | 276 |
2017-05-11 | $69.93 | $69.93 | $69.93 | $69.93 | $54.79 | 106 |
2017-05-10 | $69.93 | $69.93 | $69.93 | $69.93 | $54.79 | 113 |
2017-05-09 | $69.50 | $69.50 | $69.50 | $69.50 | $54.46 | 27 |
2017-05-08 | $69.50 | $69.50 | $69.50 | $69.50 | $54.46 | 100 |
2017-05-05 | $69.40 | $69.62 | $69.40 | $69.62 | $54.55 | 2,414 |
2017-05-04 | $69.73 | $69.73 | $69.73 | $69.73 | $54.64 | 16 |
2017-05-03 | $69.73 | $69.73 | $69.73 | $69.73 | $54.64 | 0 |
2017-05-02 | $69.73 | $69.73 | $69.73 | $69.73 | $54.64 | 296 |
2017-05-01 | $70.65 | $70.65 | $70.65 | $70.65 | $55.36 | 113 |
2017-04-28 | $70.65 | $70.65 | $70.65 | $70.65 | $55.36 | 37 |
2017-04-27 | $70.31 | $70.65 | $70.31 | $70.65 | $55.36 | 264 |
2017-04-26 | $69.35 | $69.35 | $69.35 | $69.35 | $54.34 | 0 |
2017-04-25 | $69.35 | $69.35 | $69.35 | $69.35 | $54.34 | 95 |
2017-04-24 | $69.35 | $69.35 | $69.35 | $69.35 | $54.34 | 0 |
2017-04-21 | $68.66 | $69.35 | $68.66 | $69.35 | $54.34 | 618 |
2017-04-20 | $68.80 | $68.80 | $68.80 | $68.80 | $53.91 | 77 |
2017-04-19 | $68.80 | $68.80 | $68.80 | $68.80 | $53.91 | 0 |
2017-04-18 | $68.80 | $68.80 | $68.80 | $68.80 | $53.91 | 127 |
2017-04-17 | $69.03 | $69.03 | $68.83 | $68.94 | $54.02 | 1,430 |
2017-04-13 | $69.21 | $69.21 | $69.00 | $69.00 | $54.06 | 2,119 |
2017-04-12 | $69.62 | $69.62 | $69.62 | $69.62 | $54.55 | 124 |
2017-04-11 | $69.62 | $69.62 | $69.62 | $69.62 | $54.55 | 190 |
2017-04-10 | $69.50 | $69.50 | $69.50 | $69.50 | $54.46 | 100 |
2017-04-07 | $69.41 | $69.48 | $69.20 | $69.48 | $54.44 | 30,606 |
2017-04-06 | $69.37 | $69.37 | $69.37 | $69.37 | $54.35 | 283 |
2017-04-05 | $69.11 | $69.11 | $69.11 | $69.11 | $54.15 | 0 |
2017-04-04 | $69.50 | $69.50 | $69.11 | $69.11 | $54.15 | 309 |
2017-04-03 | $69.96 | $69.96 | $69.96 | $69.96 | $54.82 | 200 |
2017-03-31 | $69.97 | $69.97 | $69.97 | $69.97 | $54.82 | 575 |
2017-03-30 | $68.27 | $68.27 | $68.27 | $68.27 | $53.49 | 1 |
2017-03-29 | $68.27 | $68.27 | $68.27 | $68.27 | $53.49 | 1 |
2017-03-28 | $68.27 | $68.27 | $68.27 | $68.27 | $53.49 | 30 |
2017-03-27 | $68.73 | $68.73 | $68.27 | $68.27 | $53.49 | 277 |
2017-03-24 | $69.07 | $69.07 | $68.86 | $68.86 | $53.95 | 424 |
2017-03-23 | $69.16 | $69.16 | $69.12 | $69.15 | $54.18 | 528 |
2017-03-22 | $69.15 | $69.15 | $69.15 | $69.15 | $54.18 | 57 |
2017-03-21 | $71.00 | $71.00 | $69.15 | $69.15 | $54.18 | 442 |
2017-03-20 | $69.70 | $69.71 | $69.70 | $69.70 | $54.61 | 921 |
2017-03-17 | $69.83 | $69.83 | $69.83 | $69.83 | $54.71 | 106 |
2017-03-16 | $70.28 | $70.28 | $70.28 | $70.28 | $54.72 | 284 |
2017-03-15 | $69.15 | $69.15 | $69.15 | $69.15 | $53.84 | 28 |
2017-03-14 | $69.13 | $69.15 | $69.13 | $69.15 | $53.84 | 556 |
2017-03-13 | $69.40 | $69.40 | $69.37 | $69.40 | $54.03 | 904 |
2017-03-10 | $69.20 | $69.20 | $69.20 | $69.20 | $53.88 | 140 |
2017-03-09 | $69.30 | $69.30 | $68.74 | $68.74 | $53.52 | 786 |
2017-03-08 | $69.50 | $69.50 | $69.35 | $69.35 | $54.00 | 268 |
2017-03-07 | $70.00 | $70.00 | $70.00 | $70.00 | $54.50 | 60 |
2017-03-06 | $70.34 | $70.34 | $69.87 | $70.00 | $54.50 | 1,194 |
2017-03-03 | $70.35 | $70.39 | $70.34 | $70.34 | $54.77 | 1,243 |
2017-03-02 | $70.73 | $70.73 | $70.65 | $70.71 | $55.05 | 649 |
2017-03-01 | $70.84 | $70.84 | $70.83 | $70.83 | $55.14 | 1,378 |
2017-02-28 | $70.58 | $70.64 | $70.26 | $70.37 | $54.79 | 3,646 |
2017-02-27 | $70.84 | $70.84 | $70.75 | $70.75 | $55.09 | 324 |
2017-02-24 | $70.10 | $70.45 | $70.10 | $70.45 | $54.85 | 814 |
2017-02-23 | $70.60 | $70.70 | $70.11 | $70.48 | $54.87 | 1,667 |
2017-02-22 | $70.45 | $70.53 | $70.41 | $70.53 | $54.91 | 1,350 |
2017-02-21 | $70.51 | $70.77 | $70.51 | $70.77 | $55.10 | 1,986 |
2017-02-17 | $69.69 | $70.04 | $69.69 | $70.04 | $54.53 | 383 |
2017-02-16 | $70.43 | $70.43 | $70.43 | $70.43 | $54.83 | 59 |
2017-02-15 | $70.03 | $70.43 | $70.03 | $70.43 | $54.83 | 707 |
2017-02-14 | $69.86 | $69.86 | $69.86 | $69.86 | $54.39 | 72 |
2017-02-13 | $69.86 | $69.86 | $69.86 | $69.86 | $54.39 | 0 |
2017-02-10 | $69.84 | $69.86 | $69.84 | $69.86 | $54.39 | 722 |
2017-02-09 | $68.68 | $68.68 | $68.68 | $68.68 | $53.47 | 4 |
2017-02-08 | $68.68 | $68.68 | $68.68 | $68.68 | $53.47 | 214 |
2017-02-07 | $68.68 | $68.68 | $68.68 | $68.68 | $53.47 | 227 |
2017-02-06 | $69.10 | $69.10 | $68.74 | $68.75 | $53.52 | 1,909 |
2017-02-03 | $72.13 | $72.13 | $68.93 | $69.19 | $53.87 | 2,524 |
2017-02-02 | $68.46 | $68.46 | $68.46 | $68.46 | $53.30 | 11 |
2017-02-01 | $68.46 | $68.46 | $68.46 | $68.46 | $53.30 | 152 |
2017-01-31 | $68.46 | $68.46 | $68.46 | $68.46 | $53.30 | 21 |
2017-01-30 | $68.37 | $68.46 | $68.37 | $68.46 | $53.30 | 235 |
2017-01-27 | $69.68 | $69.68 | $69.68 | $69.68 | $54.25 | 103 |
2017-01-26 | $69.68 | $69.68 | $69.68 | $69.68 | $54.25 | 310 |
2017-01-25 | $69.70 | $69.70 | $69.63 | $69.63 | $54.21 | 286 |
2017-01-24 | $68.09 | $68.09 | $68.09 | $68.09 | $53.01 | 90 |
2017-01-23 | $67.84 | $68.13 | $67.78 | $68.09 | $53.01 | 1,259 |
2017-01-20 | $68.04 | $68.04 | $68.04 | $68.04 | $52.98 | 32 |
2017-01-19 | $68.04 | $68.04 | $68.04 | $68.04 | $52.98 | 454 |
2017-01-18 | $68.00 | $68.27 | $68.00 | $68.17 | $53.08 | 600 |
2017-01-17 | $68.23 | $68.23 | $68.23 | $68.23 | $53.12 | 320 |
2017-01-13 | $67.94 | $67.94 | $67.94 | $67.94 | $52.90 | 4 |
2017-01-12 | $67.94 | $67.94 | $67.94 | $67.94 | $52.90 | 0 |
2017-01-11 | $67.94 | $67.94 | $67.94 | $67.94 | $52.90 | 111 |
2017-01-10 | $67.97 | $67.97 | $67.97 | $67.97 | $52.92 | 124 |
2017-01-09 | $68.04 | $68.09 | $67.85 | $67.87 | $52.84 | 46,586 |
2017-01-06 | $68.28 | $68.42 | $68.28 | $68.42 | $53.27 | 539 |
2017-01-05 | $68.60 | $68.60 | $68.60 | $68.60 | $53.41 | 45 |
2017-01-04 | $68.68 | $68.68 | $68.60 | $68.60 | $53.41 | 407 |
2017-01-03 | $67.40 | $67.40 | $67.40 | $67.40 | $52.48 | 0 |
2016-12-30 | $67.40 | $67.40 | $67.40 | $67.40 | $52.48 | 90 |
2016-12-29 | $67.40 | $67.40 | $67.40 | $67.40 | $52.48 | 10 |
2016-12-28 | $67.54 | $67.54 | $67.40 | $67.40 | $52.48 | 643 |
2016-12-27 | $68.04 | $68.04 | $68.02 | $68.02 | $52.96 | 301 |
2016-12-23 | $67.71 | $67.97 | $67.68 | $67.91 | $52.87 | 2,660 |
2016-12-22 | $68.25 | $68.25 | $67.71 | $67.71 | $52.72 | 1,012 |
2016-12-21 | $68.77 | $68.77 | $68.23 | $68.23 | $53.12 | 2,262 |
2016-12-20 | $71.61 | $71.61 | $68.32 | $68.32 | $53.19 | 679 |
2016-12-19 | $70.76 | $71.25 | $70.76 | $71.25 | $55.47 | 405 |
2016-12-16 | $68.19 | $68.19 | $68.19 | $68.19 | $53.09 | 309 |
2016-12-15 | $70.93 | $70.93 | $70.93 | $70.93 | $53.09 | 140 |
2016-12-14 | $71.74 | $71.74 | $71.74 | $71.74 | $53.69 | 0 |
2016-12-13 | $71.40 | $71.74 | $71.40 | $71.74 | $53.69 | 544 |
2016-12-12 | $71.89 | $71.97 | $71.70 | $71.70 | $53.67 | 422 |
2016-12-09 | $72.20 | $72.20 | $72.20 | $72.20 | $54.04 | 0 |
2016-12-08 | $72.26 | $72.26 | $72.20 | $72.20 | $54.04 | 449 |
2016-12-07 | $71.32 | $71.32 | $71.32 | $71.32 | $53.38 | 147 |
2016-12-06 | $69.99 | $69.99 | $69.99 | $69.99 | $52.39 | 3 |
2016-12-05 | $69.60 | $70.00 | $69.60 | $69.99 | $52.39 | 1,039 |
2016-12-02 | $69.57 | $69.57 | $69.57 | $69.57 | $52.07 | 158 |
2016-12-01 | $69.57 | $69.57 | $69.57 | $69.57 | $52.07 | 0 |
2016-11-30 | $69.51 | $69.57 | $69.44 | $69.57 | $52.07 | 704 |
2016-11-29 | $69.29 | $69.29 | $69.29 | $69.29 | $51.87 | 400 |
2016-11-28 | $69.59 | $69.59 | $69.59 | $69.59 | $52.09 | 0 |
2016-11-25 | $69.68 | $69.68 | $69.59 | $69.59 | $52.09 | 342 |
2016-11-23 | $69.41 | $69.41 | $69.41 | $69.41 | $51.95 | 563 |
2016-11-22 | $69.04 | $69.04 | $69.04 | $69.04 | $51.67 | 344 |
2016-11-21 | $68.04 | $68.04 | $68.04 | $68.04 | $50.93 | 0 |
2016-11-18 | $67.99 | $68.04 | $67.99 | $68.04 | $50.93 | 260 |
2016-11-17 | $68.08 | $68.10 | $68.08 | $68.10 | $50.98 | 509 |
2016-11-16 | $68.06 | $68.09 | $67.79 | $67.79 | $50.74 | 1,840 |
2016-11-15 | $67.66 | $68.06 | $67.66 | $68.06 | $50.94 | 355 |
2016-11-14 | $64.92 | $64.92 | $64.92 | $64.92 | $48.59 | 176 |
2016-11-11 | $64.92 | $64.92 | $64.92 | $64.92 | $48.59 | 32 |
2016-11-10 | $64.92 | $64.92 | $64.92 | $64.92 | $48.59 | 0 |
2016-11-09 | $64.92 | $64.92 | $64.92 | $64.92 | $48.59 | 200 |
2016-11-08 | $64.46 | $64.46 | $64.46 | $64.46 | $48.25 | 8 |
2016-11-07 | $64.82 | $64.82 | $64.42 | $64.46 | $48.25 | 2,248 |
2016-11-04 | $64.82 | $64.82 | $64.82 | $64.82 | $48.52 | 0 |
2016-11-03 | $64.82 | $64.82 | $64.82 | $64.82 | $48.52 | 0 |
2016-11-02 | $64.82 | $64.82 | $64.82 | $64.82 | $48.52 | 0 |
2016-11-01 | $64.82 | $64.82 | $64.82 | $64.82 | $48.52 | 0 |
2016-10-31 | $64.82 | $64.82 | $64.82 | $64.82 | $48.52 | 0 |
2016-10-28 | $64.82 | $64.82 | $64.82 | $64.82 | $48.52 | 273 |
2016-10-27 | $64.69 | $64.69 | $64.69 | $64.69 | $48.42 | 139 |
2016-10-26 | $65.40 | $65.40 | $65.40 | $65.40 | $48.95 | 0 |
2016-10-25 | $65.40 | $65.40 | $65.40 | $65.40 | $48.95 | 0 |
2016-10-24 | $65.49 | $65.49 | $65.40 | $65.40 | $48.95 | 401 |
2016-10-21 | $64.75 | $64.75 | $64.75 | $64.75 | $48.47 | 200 |
2016-10-20 | $65.21 | $65.21 | $65.21 | $65.21 | $48.81 | 0 |
2016-10-19 | $65.23 | $65.23 | $65.21 | $65.21 | $48.81 | 249 |
2016-10-18 | $64.93 | $64.98 | $64.93 | $64.95 | $48.62 | 447 |
2016-10-17 | $64.99 | $64.99 | $64.99 | $64.99 | $48.65 | 41 |
2016-10-14 | $64.99 | $64.99 | $64.99 | $64.99 | $48.65 | 0 |
2016-10-13 | $64.99 | $64.99 | $64.99 | $64.99 | $48.65 | 0 |
2016-10-12 | $64.99 | $64.99 | $64.99 | $64.99 | $48.65 | 0 |
2016-10-11 | $64.99 | $64.99 | $64.99 | $64.99 | $48.65 | 35 |
2016-10-10 | $64.99 | $64.99 | $64.99 | $64.99 | $48.65 | 50 |
2016-10-07 | $64.99 | $64.99 | $64.99 | $64.99 | $48.65 | 100 |
2016-10-06 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 0 |
2016-10-05 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 2 |
2016-10-04 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 174 |
2016-10-03 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 0 |
2016-09-30 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 0 |
2016-09-29 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 0 |
2016-09-28 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 8 |
2016-09-27 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 5 |
2016-09-26 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 0 |
2016-09-23 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 0 |
2016-09-22 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 0 |
2016-09-21 | $64.93 | $64.93 | $64.93 | $64.93 | $48.60 | 18 |
2016-09-20 | $65.49 | $65.49 | $65.49 | $65.49 | $49.02 | 0 |
2016-09-19 | $65.49 | $65.49 | $65.49 | $65.49 | $49.02 | 0 |
2016-09-16 | $65.49 | $65.49 | $65.49 | $65.49 | $49.02 | 0 |
2016-09-15 | $65.49 | $65.49 | $65.49 | $65.49 | $48.61 | 163 |
2016-09-14 | $67.22 | $67.22 | $67.22 | $67.22 | $49.89 | 60 |
2016-09-13 | $67.22 | $67.22 | $67.22 | $67.22 | $49.89 | 0 |
2016-09-12 | $67.22 | $67.22 | $67.22 | $67.22 | $49.89 | 3 |
2016-09-09 | $67.22 | $67.22 | $67.22 | $67.22 | $49.89 | 91 |
2016-09-08 | $67.26 | $67.26 | $67.21 | $67.22 | $49.89 | 385 |
2016-09-07 | $67.33 | $67.33 | $67.33 | $67.33 | $49.98 | 0 |
2016-09-06 | $67.33 | $67.33 | $67.33 | $67.33 | $49.98 | 0 |
2016-09-02 | $67.33 | $67.33 | $67.33 | $67.33 | $49.98 | 8 |
2016-09-01 | $67.33 | $67.33 | $67.33 | $67.33 | $49.98 | 0 |
2016-08-31 | $67.33 | $67.33 | $67.33 | $67.33 | $49.98 | 0 |
2016-08-30 | $67.33 | $67.33 | $67.33 | $67.33 | $49.98 | 0 |
2016-08-29 | $67.33 | $67.33 | $67.33 | $67.33 | $49.98 | 0 |
2016-08-26 | $67.87 | $67.87 | $67.21 | $67.33 | $49.98 | 301 |
2016-08-25 | $66.93 | $66.93 | $66.93 | $66.93 | $49.68 | 0 |
2016-08-24 | $66.93 | $66.93 | $66.93 | $66.93 | $49.68 | 0 |
2016-08-23 | $66.93 | $66.93 | $66.93 | $66.93 | $49.68 | 76 |
2016-08-22 | $66.93 | $66.93 | $66.93 | $66.93 | $49.68 | 0 |
2016-08-19 | $66.93 | $66.93 | $66.93 | $66.93 | $49.68 | 28 |
2016-08-18 | $66.93 | $66.93 | $66.93 | $66.93 | $49.68 | 200 |
2016-08-17 | $66.41 | $66.41 | $66.41 | $66.41 | $49.29 | 0 |
2016-08-16 | $66.41 | $66.41 | $66.41 | $66.41 | $49.29 | 75 |
2016-08-15 | $66.41 | $66.41 | $66.41 | $66.41 | $49.29 | 0 |
2016-08-12 | $66.41 | $66.41 | $66.41 | $66.41 | $49.29 | 0 |
2016-08-11 | $66.41 | $66.41 | $66.41 | $66.41 | $49.29 | 0 |
2016-08-10 | $66.41 | $66.41 | $66.41 | $66.41 | $49.29 | 0 |
2016-08-09 | $66.26 | $66.41 | $66.26 | $66.41 | $49.29 | 549 |
2016-08-08 | $65.08 | $65.08 | $65.08 | $65.08 | $48.30 | 0 |
2016-08-05 | $65.08 | $65.08 | $65.08 | $65.08 | $48.30 | 0 |
2016-08-04 | $65.08 | $65.08 | $65.08 | $65.08 | $48.30 | 75 |
2016-08-03 | $65.08 | $65.08 | $65.08 | $65.08 | $48.30 | 23 |
2016-08-02 | $65.11 | $65.11 | $65.08 | $65.08 | $48.30 | 683 |
2016-08-01 | $65.94 | $66.28 | $65.94 | $66.10 | $49.06 | 513 |
2016-07-29 | $65.94 | $65.94 | $65.94 | $65.94 | $48.94 | 82 |
2016-07-28 | $65.94 | $65.94 | $65.94 | $65.94 | $48.94 | 0 |
2016-07-27 | $65.94 | $65.94 | $65.94 | $65.94 | $48.94 | 0 |
2016-07-26 | $65.94 | $65.94 | $65.94 | $65.94 | $48.94 | 0 |
2016-07-25 | $65.94 | $65.94 | $65.94 | $65.94 | $48.94 | 0 |
2016-07-22 | $65.94 | $65.94 | $65.94 | $65.94 | $48.94 | 238 |
2016-07-21 | $66.16 | $66.16 | $66.16 | $66.16 | $49.10 | 0 |
2016-07-20 | $66.16 | $66.16 | $66.16 | $66.16 | $49.10 | 460 |
2016-07-19 | $66.06 | $66.06 | $66.06 | $66.06 | $49.03 | 0 |
2016-07-18 | $65.75 | $66.06 | $65.75 | $66.06 | $49.03 | 575 |
2016-07-15 | $65.82 | $65.82 | $65.82 | $65.82 | $48.85 | 0 |
2016-07-14 | $65.82 | $65.82 | $65.82 | $65.82 | $48.85 | 0 |
2016-07-13 | $65.82 | $65.82 | $65.82 | $65.82 | $48.85 | 0 |
2016-07-12 | $65.85 | $65.85 | $65.78 | $65.82 | $48.85 | 1,254 |
2016-07-11 | $64.83 | $64.93 | $64.83 | $64.90 | $48.17 | 408 |
2016-07-08 | $63.26 | $63.26 | $63.26 | $63.26 | $46.95 | 27 |
2016-07-07 | $63.26 | $63.26 | $63.26 | $63.26 | $46.95 | 180 |
2016-07-06 | $63.00 | $63.00 | $63.00 | $63.00 | $46.76 | 0 |
2016-07-05 | $63.00 | $63.00 | $63.00 | $63.00 | $46.76 | 108 |
2016-07-01 | $60.00 | $60.00 | $60.00 | $60.00 | $44.53 | 75 |
2016-06-30 | $60.00 | $60.00 | $60.00 | $60.00 | $44.53 | 0 |
2016-06-29 | $60.00 | $60.00 | $60.00 | $60.00 | $44.53 | 1 |
2016-06-28 | $60.00 | $60.00 | $60.00 | $60.00 | $44.53 | 1 |
2016-06-27 | $60.00 | $60.00 | $60.00 | $60.00 | $44.53 | 150 |
2016-06-24 | $62.49 | $62.75 | $61.93 | $61.93 | $45.96 | 16,525 |
2016-06-23 | $62.78 | $62.78 | $62.78 | $62.78 | $46.60 | 80 |
2016-06-22 | $62.78 | $62.78 | $62.78 | $62.78 | $46.60 | 8 |
2016-06-21 | $62.78 | $62.78 | $62.78 | $62.78 | $46.60 | 0 |
2016-06-20 | $62.78 | $62.78 | $62.78 | $62.78 | $46.60 | 0 |
2016-06-17 | $62.78 | $62.78 | $62.78 | $62.78 | $46.60 | 169 |
2016-06-16 | $63.00 | $63.00 | $63.00 | $63.00 | $46.41 | 0 |
2016-06-15 | $63.00 | $63.00 | $63.00 | $63.00 | $46.41 | 80 |
2016-06-14 | $63.00 | $63.00 | $63.00 | $63.00 | $46.41 | 8 |
2016-06-13 | $63.32 | $63.32 | $63.00 | $63.00 | $46.41 | 288 |
2016-06-10 | $64.19 | $64.19 | $64.19 | $64.19 | $47.28 | 8 |
2016-06-09 | $64.19 | $64.19 | $64.19 | $64.19 | $47.28 | 178 |
2016-06-08 | $64.43 | $64.43 | $64.36 | $64.36 | $47.41 | 251 |
2016-06-07 | $64.28 | $64.28 | $64.28 | $64.28 | $47.35 | 220 |
2016-06-06 | $63.30 | $63.30 | $63.30 | $63.30 | $46.63 | 0 |
2016-06-03 | $63.26 | $63.32 | $63.26 | $63.30 | $46.63 | 371 |
2016-06-02 | $62.75 | $62.75 | $62.75 | $62.75 | $46.23 | 0 |
2016-06-01 | $62.75 | $62.75 | $62.75 | $62.75 | $46.23 | 208 |
2016-05-31 | $62.75 | $62.75 | $62.75 | $62.75 | $46.23 | 298 |
2016-05-27 | $62.13 | $62.13 | $62.13 | $62.13 | $45.77 | 0 |
2016-05-26 | $62.13 | $62.13 | $62.13 | $62.13 | $45.77 | 28 |
2016-05-25 | $62.13 | $62.13 | $62.13 | $62.13 | $45.77 | 0 |
2016-05-24 | $62.13 | $62.13 | $62.13 | $62.13 | $45.77 | 0 |
2016-05-23 | $62.13 | $62.13 | $62.13 | $62.13 | $45.77 | 0 |
2016-05-20 | $62.13 | $62.13 | $62.13 | $62.13 | $45.77 | 87 |
2016-05-19 | $62.13 | $62.13 | $62.13 | $62.13 | $45.77 | 0 |
2016-05-18 | $62.13 | $62.13 | $62.13 | $62.13 | $45.77 | 0 |
2016-05-17 | $62.13 | $62.13 | $62.13 | $62.13 | $45.77 | 300 |
2016-05-16 | $61.49 | $61.49 | $61.49 | $61.49 | $45.30 | 0 |
2016-05-13 | $61.51 | $61.51 | $61.49 | $61.49 | $45.30 | 434 |
2016-05-12 | $62.00 | $62.00 | $62.00 | $62.00 | $45.67 | 124 |
2016-05-11 | $62.11 | $62.11 | $62.11 | $62.11 | $45.75 | 0 |
2016-05-10 | $62.11 | $62.11 | $62.11 | $62.11 | $45.75 | 25 |
2016-05-09 | $62.11 | $62.11 | $62.11 | $62.11 | $45.75 | 131 |
2016-05-06 | $63.00 | $63.00 | $63.00 | $63.00 | $46.41 | 0 |
2016-05-05 | $63.00 | $63.00 | $63.00 | $63.00 | $46.41 | 0 |
2016-05-04 | $63.00 | $63.00 | $63.00 | $63.00 | $46.41 | 0 |
2016-05-03 | $63.00 | $63.00 | $63.00 | $63.00 | $46.41 | 0 |
2016-05-02 | $63.00 | $63.00 | $63.00 | $63.00 | $46.41 | 125 |
2016-04-29 | $63.69 | $63.69 | $63.69 | $63.69 | $46.91 | 380 |
2016-04-28 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-27 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-26 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-25 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-22 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-21 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-20 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-19 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-18 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-15 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-14 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 28 |
2016-04-13 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-12 | $61.82 | $61.82 | $61.82 | $61.82 | $45.54 | 0 |
2016-04-11 | $61.83 | $61.83 | $61.82 | $61.82 | $45.54 | 252 |
2016-04-08 | $62.00 | $62.00 | $62.00 | $62.00 | $45.67 | 0 |
2016-04-07 | $62.00 | $62.00 | $62.00 | $62.00 | $45.67 | 1 |
2016-04-06 | $62.00 | $62.00 | $62.00 | $62.00 | $45.67 | 0 |
2016-04-05 | $62.00 | $62.00 | $62.00 | $62.00 | $45.67 | 0 |
2016-04-04 | $62.37 | $62.37 | $62.00 | $62.00 | $45.67 | 909 |
2016-04-01 | $62.44 | $62.44 | $62.44 | $62.44 | $45.99 | 0 |
2016-03-31 | $62.44 | $62.44 | $62.44 | $62.44 | $45.99 | 1 |
2016-03-30 | $62.53 | $62.53 | $62.44 | $62.44 | $45.99 | 336 |
2016-03-29 | $60.87 | $60.87 | $60.87 | $60.87 | $44.84 | 9 |
2016-03-28 | $61.35 | $61.35 | $61.35 | $61.35 | $45.19 | 0 |
2016-03-24 | $61.35 | $61.35 | $61.35 | $61.35 | $45.19 | 0 |
2016-03-23 | $61.35 | $61.35 | $61.35 | $61.35 | $45.19 | 0 |
2016-03-22 | $61.35 | $61.35 | $61.35 | $61.35 | $45.19 | 0 |
2016-03-21 | $61.35 | $61.35 | $61.35 | $61.35 | $45.19 | 0 |
2016-03-18 | $61.35 | $61.35 | $61.35 | $61.35 | $45.19 | 0 |
2016-03-17 | $61.35 | $61.35 | $61.35 | $61.35 | $44.84 | 0 |
2016-03-16 | $61.35 | $61.35 | $61.35 | $61.35 | $44.84 | 0 |
2016-03-15 | $61.35 | $61.35 | $61.35 | $61.35 | $44.84 | 0 |
2016-03-14 | $61.38 | $61.38 | $61.35 | $61.35 | $44.84 | 387 |
2016-03-11 | $61.54 | $61.56 | $61.54 | $61.56 | $44.99 | 582 |
2016-03-10 | $60.45 | $60.45 | $60.45 | $60.45 | $44.18 | 112 |
2016-03-09 | $60.06 | $60.06 | $60.06 | $60.06 | $43.90 | 0 |
2016-03-08 | $60.06 | $60.06 | $60.06 | $60.06 | $43.90 | 29 |
2016-03-07 | $60.06 | $60.06 | $60.06 | $60.06 | $43.90 | 0 |
2016-03-04 | $60.06 | $60.06 | $60.06 | $60.06 | $43.90 | 0 |
2016-03-03 | $60.06 | $60.06 | $60.06 | $60.06 | $43.90 | 117 |
2016-03-02 | $59.28 | $59.28 | $59.28 | $59.28 | $43.33 | 100 |
2016-03-01 | $58.65 | $58.83 | $58.65 | $58.83 | $43.00 | 1,336 |
2016-02-29 | $58.07 | $58.35 | $58.07 | $58.35 | $42.65 | 303 |
2016-02-26 | $57.08 | $57.08 | $57.08 | $57.08 | $41.72 | 0 |
2016-02-25 | $57.08 | $57.08 | $57.08 | $57.08 | $41.72 | 90 |
2016-02-24 | $57.08 | $57.08 | $57.08 | $57.08 | $41.72 | 0 |
2016-02-23 | $57.41 | $57.46 | $57.01 | $57.08 | $41.72 | 1,493 |
2016-02-22 | $57.45 | $57.52 | $57.35 | $57.51 | $42.03 | 2,343 |
2016-02-19 | $56.56 | $56.75 | $56.56 | $56.74 | $41.47 | 1,930 |
2016-02-18 | $56.58 | $57.12 | $56.58 | $56.98 | $41.65 | 1,063 |
2016-02-17 | $56.84 | $56.87 | $56.72 | $56.84 | $41.54 | 1,100 |
2016-02-16 | $55.35 | $55.97 | $55.35 | $55.97 | $40.91 | 1,611 |
2016-02-12 | $54.31 | $54.86 | $54.28 | $54.80 | $40.05 | 24,283 |
2016-02-11 | $53.54 | $53.95 | $53.38 | $53.78 | $39.31 | 900 |
2016-02-10 | $54.64 | $54.94 | $54.35 | $54.35 | $39.72 | 1,000 |
2016-02-09 | $54.50 | $54.69 | $54.28 | $54.57 | $39.89 | 1,100 |
2016-02-08 | $54.60 | $54.60 | $54.60 | $54.60 | $39.91 | 100 |
2016-02-05 | $56.04 | $56.04 | $55.73 | $55.73 | $40.73 | 1,200 |
2016-02-04 | $56.02 | $56.28 | $56.02 | $56.28 | $41.14 | 400 |
2016-02-03 | $55.28 | $55.28 | $55.28 | $55.28 | $40.40 | 0 |
2016-02-02 | $55.30 | $55.46 | $55.13 | $55.28 | $40.40 | 1,500 |
2016-02-01 | $55.96 | $56.43 | $55.92 | $56.31 | $41.16 | 1,600 |
2016-01-29 | $55.45 | $56.23 | $55.45 | $56.23 | $41.10 | 1,900 |
2016-01-28 | $54.83 | $54.83 | $54.83 | $54.83 | $40.08 | 0 |
2016-01-27 | $54.83 | $54.83 | $54.83 | $54.83 | $40.08 | 100 |
2016-01-26 | $53.84 | $53.84 | $53.84 | $53.84 | $39.35 | 100 |
2016-01-25 | $53.58 | $53.58 | $53.58 | $53.58 | $39.16 | 100 |
2016-01-22 | $54.08 | $54.08 | $54.08 | $54.08 | $39.53 | 200 |
2016-01-21 | $53.46 | $53.46 | $53.46 | $53.46 | $39.07 | 200 |
2016-01-20 | $52.09 | $52.09 | $52.09 | $52.09 | $38.07 | 100 |
2016-01-19 | $54.66 | $54.66 | $54.66 | $54.66 | $39.95 | 0 |
2016-01-15 | $54.66 | $54.66 | $54.66 | $54.66 | $39.95 | 0 |
2016-01-14 | $54.66 | $54.66 | $54.66 | $54.66 | $39.95 | 100 |
2016-01-13 | $54.76 | $54.76 | $54.76 | $54.76 | $40.02 | 0 |
2016-01-12 | $54.76 | $54.76 | $54.76 | $54.76 | $40.02 | 100 |
2016-01-11 | $54.68 | $54.95 | $54.68 | $54.95 | $40.16 | 200 |
2016-01-08 | $55.57 | $55.57 | $55.11 | $55.11 | $40.28 | 301 |
2016-01-07 | $58.71 | $58.71 | $58.71 | $58.71 | $42.91 | 0 |
2016-01-06 | $58.71 | $58.71 | $58.71 | $58.71 | $42.91 | 0 |
2016-01-05 | $58.71 | $58.71 | $58.71 | $58.71 | $42.91 | 0 |
2016-01-04 | $58.71 | $58.71 | $58.71 | $58.71 | $42.91 | 0 |
2015-12-31 | $58.71 | $58.71 | $58.71 | $58.71 | $42.91 | 0 |
2015-12-30 | $58.71 | $58.71 | $58.71 | $58.71 | $42.91 | 1 |
2015-12-29 | $58.71 | $58.71 | $58.71 | $58.71 | $42.91 | 0 |
2015-12-28 | $58.71 | $58.71 | $58.71 | $58.71 | $42.91 | 0 |
2015-12-24 | $58.71 | $58.71 | $58.71 | $58.71 | $42.91 | 0 |
2015-12-23 | $58.50 | $58.71 | $58.50 | $58.71 | $42.91 | 300 |
2015-12-22 | $57.35 | $57.35 | $57.35 | $57.35 | $41.92 | 0 |
2015-12-21 | $57.35 | $57.35 | $57.35 | $57.35 | $41.92 | 0 |
2015-12-18 | $57.43 | $57.43 | $57.35 | $57.35 | $41.92 | 2,200 |
2015-12-17 | $58.17 | $58.17 | $58.17 | $58.17 | $42.39 | 300 |
2015-12-16 | $58.35 | $58.68 | $58.19 | $58.68 | $42.76 | 1,102 |
2015-12-15 | $56.99 | $56.99 | $56.99 | $56.99 | $41.53 | 15,000 |
2015-12-14 | $57.37 | $57.39 | $56.99 | $56.99 | $41.53 | 2,300 |
2015-12-11 | $57.80 | $57.80 | $57.80 | $57.80 | $42.12 | 200 |
2015-12-10 | $59.49 | $59.49 | $59.49 | $59.49 | $43.35 | 0 |
2015-12-09 | $59.49 | $59.49 | $59.49 | $59.49 | $43.35 | 0 |
2015-12-08 | $59.49 | $59.49 | $59.49 | $59.49 | $43.35 | 0 |
2015-12-07 | $59.49 | $59.49 | $59.49 | $59.49 | $43.35 | 1 |
2015-12-04 | $59.49 | $59.49 | $59.49 | $59.49 | $43.35 | 1,000 |
2015-12-03 | $60.08 | $60.08 | $59.86 | $59.86 | $43.62 | 5,718,335 |
SPDR Russell 1000 Yield Focus ETF (ONEY) News Headlines
Recent SPDR Russell 1000 Yield Focus ETF (ONEY) News
Similar Companies to SPDR Russell 1000 Yield Focus ETF (ONEY) 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 | -- | -- | -- |