Invesco DWA Momentum ETF (PDP) Exchange: NASDAQ
Data as of Aug. 20, 2025
$109.71 ($0.16) 0.14%
Invesco DWA Momentum ETF - Daily Information
Click for more stock information on Invesco DWA Momentum ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $109.16 |
Previous Close | $109.71 |
High | $109.74 |
Low | $107.87 |
Adjusted Open | $109.16 |
Previous Adjusted Close | $109.71 |
Adjusted High | $109.74 |
Adjusted Low | $107.87 |
About Invesco DWA Momentum ETF (PDP)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Dorsey, Wright & Associates, LLC (“Dorsey Wright” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of approximately 100 securities from an eligible universe of approximately 1,000 securities of the largest constituents by market capitalization within the NASDAQ US Benchmark Index, a market capitalization-weighted index designed to track the performance of the U.S. equity market. Dorsey Wright selects securities for the Underlying Index pursuant to a proprietary selection methodology that is designed to identify companies that demonstrate powerful relative strength characteristics. “Relative strength” is an investing technique that seeks to determine the strongest performing securities by measuring certain factors, such as a security’s relative performance against the overall market over a set period, or a security’s relative strength value, which is derived by comparing the rate of increase of the security’s price as compared to that of a benchmark index. The Index Provider uses a proprietary methodology to analyze the relative strength of each security within the universe of eligible securities and determine a “momentum” score. In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum” style of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on intermediate and long-term upward price movements of the security as compared to a representative benchmark index. After giving each eligible security a momentum score, the Index Provider selects approximately 100 securities with the highest momentum scores from the universe of eligible securities for inclusion in the Underlying Index. As of June 30, 2020, the Underlying Index was comprised of 100 constituents with market capitalizations ranging from $4.1 billion to $1.6 trillion. The Index Provider weights each security by its momentum score, with higher scoring securities representing a greater weight in the Underlying Index. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to the weightings of the securities in the Underlying Index. The Fund is “diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may become “non-diversified” solely as a result of a change in relative market capitalization or index weighting of one or more constituents of the Underlying Index. Should the Fund become “non-diversified,” it will no longer be required to meet certain diversification requirements under the 1940 Act. Shareholder approval will not be sought when the Fund crosses from diversified to non-diversified status under such circumstances. Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco DWA Momentum ETF (PDP)
Historical Stock Data for Invesco DWA Momentum ETF (PDP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-20 | $109.16 | $109.74 | $107.87 | $109.71 | $109.71 | 20,444 |
2025-08-19 | $111.46 | $111.46 | $109.45 | $109.56 | $109.56 | 9,230 |
2025-08-18 | $110.44 | $111.48 | $110.44 | $111.45 | $111.45 | 22,454 |
2025-08-15 | $111.07 | $111.07 | $110.27 | $110.76 | $110.76 | 21,737 |
2025-08-14 | $111.34 | $112.02 | $111.10 | $111.33 | $111.33 | 21,915 |
2025-08-13 | $113.35 | $113.35 | $111.35 | $112.21 | $112.21 | 19,444 |
2025-08-12 | $111.95 | $112.74 | $111.44 | $112.74 | $112.74 | 8,300 |
2025-08-11 | $111.91 | $112.04 | $111.36 | $111.47 | $111.47 | 22,890 |
2025-08-08 | $112.63 | $112.63 | $111.67 | $111.82 | $111.82 | 21,354 |
2025-08-07 | $113.08 | $113.13 | $111.12 | $112.01 | $112.01 | 52,511 |
2025-08-06 | $111.93 | $112.17 | $111.00 | $112.17 | $112.17 | 18,357 |
2025-08-05 | $112.96 | $113.28 | $111.59 | $111.76 | $111.76 | 13,923 |
2025-08-04 | $112.20 | $112.92 | $112.13 | $112.92 | $112.92 | 8,176 |
2025-08-01 | $111.06 | $111.61 | $109.67 | $111.25 | $111.25 | 9,694 |
2025-07-31 | $114.74 | $114.99 | $113.10 | $113.28 | $113.28 | 14,410 |
2025-07-30 | $113.31 | $114.33 | $113.31 | $114.02 | $114.02 | 18,073 |
2025-07-29 | $113.85 | $114.10 | $112.89 | $113.24 | $113.24 | 13,309 |
2025-07-28 | $113.91 | $113.91 | $112.88 | $113.28 | $113.28 | 13,554 |
2025-07-25 | $112.41 | $113.42 | $112.27 | $113.27 | $113.27 | 12,343 |
2025-07-24 | $111.81 | $112.13 | $111.45 | $111.76 | $111.76 | 20,428 |
2025-07-23 | $110.82 | $111.73 | $110.82 | $111.65 | $111.65 | 12,991 |
2025-07-22 | $110.48 | $110.48 | $109.36 | $110.26 | $110.26 | 15,131 |
2025-07-21 | $111.95 | $112.31 | $111.01 | $111.05 | $111.05 | 23,368 |
2025-07-18 | $112.16 | $112.16 | $111.39 | $111.86 | $111.86 | 21,777 |
2025-07-17 | $110.97 | $111.75 | $110.97 | $111.64 | $111.64 | 8,512 |
2025-07-16 | $109.75 | $110.31 | $109.34 | $110.23 | $110.23 | 12,197 |
2025-07-15 | $110.45 | $110.45 | $109.36 | $109.36 | $109.36 | 6,426 |
2025-07-14 | $108.62 | $110.14 | $108.62 | $110.14 | $110.14 | 6,682 |
2025-07-11 | $108.58 | $108.96 | $108.32 | $108.38 | $108.38 | 12,858 |
2025-07-10 | $109.47 | $109.54 | $108.51 | $108.91 | $108.91 | 16,723 |
2025-07-09 | $108.91 | $109.41 | $108.64 | $109.41 | $109.41 | 5,838 |
2025-07-08 | $109.56 | $109.56 | $107.97 | $108.49 | $108.49 | 9,752 |
2025-07-07 | $108.73 | $109.31 | $108.48 | $109.31 | $109.31 | 17,778 |
2025-07-03 | $107.99 | $109.12 | $107.99 | $109.12 | $109.12 | 34,894 |
2025-07-02 | $107.12 | $107.59 | $106.94 | $107.55 | $107.55 | 57,058 |
2025-07-01 | $108.25 | $108.64 | $106.84 | $107.15 | $107.15 | 13,386 |
2025-06-30 | $107.98 | $108.69 | $107.85 | $108.59 | $108.59 | 19,115 |
2025-06-27 | $107.32 | $108.25 | $107.32 | $107.72 | $107.72 | 55,474 |
2025-06-26 | $106.35 | $107.13 | $106.33 | $107.10 | $107.10 | 41,262 |
2025-06-25 | $106.98 | $107.03 | $106.12 | $106.20 | $106.20 | 32,926 |
2025-06-24 | $106.95 | $107.27 | $106.50 | $107.04 | $107.04 | 50,793 |
2025-06-23 | $104.81 | $106.20 | $104.55 | $106.17 | $106.17 | 28,082 |
2025-06-20 | $105.21 | $105.21 | $104.31 | $104.60 | $104.56 | 6,533 |
2025-06-18 | $105.07 | $105.50 | $104.52 | $104.60 | $104.56 | 15,663 |
2025-06-17 | $105.03 | $105.57 | $104.79 | $104.94 | $104.90 | 8,861 |
2025-06-16 | $105.33 | $105.93 | $105.32 | $105.54 | $105.50 | 16,134 |
2025-06-13 | $105.12 | $105.56 | $104.37 | $104.78 | $104.74 | 95,648 |
2025-06-12 | $105.73 | $106.10 | $105.37 | $106.10 | $106.06 | 22,762 |
2025-06-11 | $106.13 | $106.42 | $105.65 | $105.89 | $105.85 | 13,598 |
2025-06-10 | $106.35 | $106.35 | $105.35 | $105.85 | $105.81 | 17,883 |
2025-06-09 | $107.01 | $107.01 | $105.78 | $105.83 | $105.79 | 14,360 |
2025-06-06 | $106.93 | $107.17 | $106.78 | $107.01 | $106.97 | 8,048 |
2025-06-05 | $106.41 | $106.62 | $105.73 | $106.04 | $106.00 | 20,176 |
2025-06-04 | $106.52 | $106.72 | $106.21 | $106.24 | $106.20 | 9,837 |
2025-06-03 | $106.13 | $106.43 | $105.55 | $106.16 | $106.12 | 11,887 |
2025-06-02 | $105.21 | $105.99 | $104.43 | $105.99 | $105.95 | 11,082 |
2025-05-30 | $104.67 | $105.52 | $104.60 | $105.48 | $105.44 | 17,496 |
2025-05-29 | $105.47 | $105.47 | $104.38 | $104.86 | $104.82 | 14,085 |
2025-05-28 | $105.31 | $105.36 | $104.89 | $104.89 | $104.85 | 12,140 |
2025-05-27 | $104.52 | $105.49 | $104.19 | $105.49 | $105.45 | 7,965 |
2025-05-23 | $102.39 | $103.67 | $102.39 | $103.52 | $103.48 | 12,048 |
2025-05-22 | $104.16 | $104.43 | $103.74 | $103.75 | $103.71 | 13,699 |
2025-05-21 | $105.71 | $105.79 | $104.28 | $104.41 | $104.37 | 26,224 |
2025-05-20 | $106.49 | $106.65 | $105.91 | $106.22 | $106.18 | 17,246 |
2025-05-19 | $105.51 | $107.02 | $105.51 | $106.93 | $106.89 | 32,459 |
2025-05-16 | $105.94 | $106.70 | $105.79 | $106.69 | $106.65 | 69,322 |
2025-05-15 | $105.08 | $105.66 | $104.89 | $105.66 | $105.62 | 14,175 |
2025-05-14 | $104.94 | $105.14 | $104.74 | $105.01 | $104.97 | 15,200 |
2025-05-13 | $104.27 | $105.53 | $104.27 | $104.96 | $104.92 | 17,655 |
2025-05-12 | $104.98 | $104.98 | $103.37 | $104.44 | $104.40 | 31,749 |
2025-05-09 | $102.48 | $102.50 | $101.69 | $101.99 | $101.95 | 21,076 |
2025-05-08 | $102.66 | $103.15 | $102.03 | $102.18 | $102.14 | 14,460 |
2025-05-07 | $101.35 | $101.87 | $101.19 | $101.57 | $101.53 | 13,195 |
2025-05-06 | $101.08 | $101.84 | $101.07 | $101.19 | $101.15 | 13,135 |
2025-05-05 | $101.47 | $102.66 | $101.47 | $102.08 | $102.04 | 21,710 |
2025-05-02 | $101.71 | $102.49 | $101.68 | $102.37 | $102.37 | 19,586 |
2025-05-01 | $100.57 | $101.20 | $100.35 | $100.37 | $100.37 | 21,836 |
2025-04-30 | $98.37 | $100.17 | $97.93 | $100.10 | $100.10 | 18,423 |
2025-04-29 | $98.86 | $100.22 | $98.70 | $100.08 | $100.08 | 40,908 |
2025-04-28 | $98.66 | $99.36 | $98.36 | $99.11 | $99.11 | 16,557 |
2025-04-25 | $98.95 | $98.95 | $97.92 | $98.52 | $98.52 | 18,021 |
2025-04-24 | $97.24 | $98.96 | $97.24 | $98.76 | $98.76 | 7,894 |
2025-04-23 | $98.70 | $99.34 | $97.20 | $97.59 | $97.59 | 30,393 |
2025-04-22 | $94.99 | $96.33 | $94.87 | $96.13 | $96.13 | 26,176 |
2025-04-21 | $95.02 | $95.02 | $92.30 | $93.47 | $93.47 | 13,002 |
2025-04-17 | $95.75 | $96.38 | $95.52 | $95.88 | $95.88 | 63,709 |
2025-04-16 | $95.94 | $96.69 | $94.52 | $95.31 | $95.31 | 13,926 |
2025-04-15 | $96.51 | $97.34 | $96.51 | $96.77 | $96.77 | 11,525 |
2025-04-14 | $97.30 | $97.30 | $95.86 | $96.55 | $96.55 | 9,973 |
2025-04-11 | $93.88 | $95.70 | $93.27 | $95.59 | $95.59 | 12,796 |
2025-04-10 | $95.15 | $95.57 | $91.67 | $94.40 | $94.40 | 27,946 |
2025-04-09 | $88.41 | $97.15 | $88.41 | $96.67 | $96.67 | 43,949 |
2025-04-08 | $93.80 | $94.06 | $88.10 | $89.44 | $89.44 | 47,369 |
2025-04-07 | $87.74 | $93.56 | $86.41 | $90.50 | $90.50 | 72,187 |
2025-04-04 | $94.00 | $94.41 | $90.69 | $90.69 | $90.69 | 51,570 |
2025-04-03 | $97.44 | $98.78 | $96.86 | $96.86 | $96.86 | 33,557 |
2025-04-02 | $99.56 | $101.89 | $99.56 | $101.68 | $101.68 | 25,357 |
2025-04-01 | $99.82 | $100.60 | $99.06 | $100.49 | $100.49 | 21,539 |
2025-03-31 | $97.77 | $100.15 | $97.05 | $99.98 | $99.98 | 30,164 |
2025-03-28 | $101.41 | $101.41 | $99.20 | $99.60 | $99.60 | 9,974 |
2025-03-27 | $102.61 | $103.10 | $101.53 | $101.62 | $101.62 | 14,460 |
2025-03-26 | $104.93 | $105.10 | $102.70 | $103.11 | $103.11 | 15,039 |
2025-03-25 | $105.50 | $105.53 | $105.02 | $105.53 | $105.53 | 11,608 |
2025-03-24 | $103.39 | $105.28 | $103.39 | $104.99 | $104.99 | 27,026 |
2025-03-21 | $100.53 | $101.77 | $100.53 | $101.63 | $101.59 | 12,266 |
2025-03-20 | $102.22 | $102.87 | $101.53 | $101.64 | $101.60 | 9,481 |
2025-03-19 | $99.85 | $102.68 | $99.85 | $101.92 | $101.88 | 9,796 |
2025-03-18 | $100.72 | $100.72 | $99.13 | $99.51 | $99.47 | 27,119 |
2025-03-17 | $99.67 | $101.86 | $99.67 | $101.38 | $101.34 | 16,997 |
2025-03-14 | $98.64 | $99.95 | $98.60 | $99.94 | $99.90 | 21,605 |
2025-03-13 | $99.02 | $99.02 | $96.59 | $96.95 | $96.91 | 30,568 |
2025-03-12 | $99.66 | $100.31 | $98.07 | $99.05 | $99.01 | 52,428 |
2025-03-11 | $97.16 | $99.06 | $96.81 | $97.83 | $97.79 | 54,647 |
2025-03-10 | $98.67 | $98.67 | $95.94 | $97.11 | $97.07 | 42,884 |
2025-03-07 | $99.66 | $100.84 | $97.76 | $100.67 | $100.63 | 28,988 |
2025-03-06 | $102.31 | $103.14 | $100.05 | $100.27 | $100.23 | 22,154 |
2025-03-05 | $103.13 | $104.57 | $102.27 | $104.26 | $104.21 | 25,758 |
2025-03-04 | $103.55 | $105.07 | $101.09 | $103.09 | $103.05 | 24,293 |
2025-03-03 | $108.44 | $108.44 | $104.49 | $105.07 | $105.02 | 19,181 |
2025-02-28 | $105.27 | $107.46 | $105.27 | $107.46 | $107.46 | 21,608 |
2025-02-27 | $108.23 | $108.33 | $105.56 | $105.65 | $105.65 | 8,119 |
2025-02-26 | $107.30 | $108.95 | $107.24 | $107.72 | $107.72 | 13,148 |
2025-02-25 | $107.36 | $107.51 | $105.27 | $106.89 | $106.89 | 60,440 |
2025-02-24 | $109.14 | $109.34 | $107.16 | $107.68 | $107.68 | 23,633 |
2025-02-21 | $113.29 | $113.29 | $108.63 | $108.80 | $108.80 | 42,330 |
2025-02-20 | $114.82 | $114.82 | $111.88 | $112.90 | $112.90 | 37,851 |
2025-02-19 | $115.79 | $115.89 | $115.24 | $115.38 | $115.38 | 15,632 |
2025-02-18 | $116.30 | $116.30 | $115.55 | $116.13 | $116.13 | 7,532 |
2025-02-14 | $115.52 | $115.85 | $114.82 | $115.85 | $115.85 | 14,636 |
2025-02-13 | $114.90 | $115.45 | $114.12 | $115.45 | $115.45 | 27,908 |
2025-02-12 | $112.46 | $113.60 | $112.46 | $113.18 | $113.18 | 18,594 |
2025-02-11 | $114.25 | $114.45 | $113.53 | $114.05 | $114.05 | 24,909 |
2025-02-10 | $114.62 | $115.44 | $114.62 | $115.26 | $115.26 | 13,235 |
2025-02-07 | $115.53 | $115.63 | $114.16 | $114.41 | $114.41 | 14,999 |
2025-02-06 | $114.85 | $114.91 | $114.06 | $114.91 | $114.91 | 20,628 |
2025-02-05 | $113.11 | $114.20 | $112.74 | $114.19 | $114.19 | 47,450 |
2025-02-04 | $112.10 | $112.83 | $112.10 | $112.62 | $112.62 | 23,687 |
2025-02-03 | $110.06 | $112.20 | $109.71 | $111.78 | $111.78 | 22,428 |
2025-01-31 | $114.06 | $114.15 | $112.36 | $112.36 | $112.36 | 14,074 |
2025-01-30 | $113.50 | $113.74 | $112.99 | $113.65 | $113.65 | 8,573 |
2025-01-29 | $111.98 | $112.48 | $111.51 | $111.96 | $111.96 | 29,356 |
2025-01-28 | $110.99 | $112.47 | $110.95 | $111.98 | $111.98 | 38,353 |
2025-01-27 | $111.51 | $111.63 | $109.51 | $110.41 | $110.41 | 21,492 |
2025-01-24 | $116.00 | $116.05 | $115.24 | $115.59 | $115.59 | 22,344 |
2025-01-23 | $115.41 | $115.99 | $115.10 | $115.88 | $115.88 | 21,643 |
2025-01-22 | $115.65 | $115.84 | $115.45 | $115.74 | $115.74 | 21,152 |
2025-01-21 | $113.79 | $114.97 | $113.79 | $114.86 | $114.86 | 47,466 |
2025-01-17 | $112.88 | $113.18 | $112.40 | $112.76 | $112.76 | 13,858 |
2025-01-16 | $111.26 | $112.34 | $111.26 | $111.80 | $111.80 | 14,255 |
2025-01-15 | $111.04 | $111.23 | $110.51 | $111.03 | $111.03 | 25,754 |
2025-01-14 | $108.08 | $109.04 | $107.68 | $108.74 | $108.74 | 14,554 |
2025-01-13 | $105.63 | $106.95 | $105.63 | $106.95 | $106.95 | 11,848 |
2025-01-10 | $107.95 | $107.95 | $106.58 | $106.99 | $106.99 | 17,588 |
2025-01-08 | $108.16 | $109.10 | $107.81 | $109.10 | $109.10 | 18,340 |
2025-01-07 | $110.47 | $110.47 | $107.91 | $108.40 | $108.40 | 15,286 |
2025-01-06 | $110.56 | $110.99 | $109.90 | $110.29 | $110.29 | 10,441 |
2025-01-03 | $108.28 | $109.81 | $108.28 | $109.64 | $109.64 | 11,695 |
2025-01-02 | $108.41 | $109.16 | $107.16 | $107.96 | $107.96 | 30,864 |
2024-12-31 | $108.60 | $108.60 | $107.45 | $107.61 | $107.61 | 56,023 |
2024-12-30 | $108.01 | $108.89 | $107.39 | $108.35 | $108.35 | 24,037 |
2024-12-27 | $110.41 | $110.41 | $108.69 | $109.32 | $109.32 | 16,939 |
2024-12-26 | $110.46 | $111.03 | $110.30 | $110.95 | $110.95 | 11,701 |
2024-12-24 | $109.82 | $110.94 | $109.82 | $110.90 | $110.90 | 26,362 |
2024-12-23 | $109.65 | $109.93 | $108.71 | $109.76 | $109.76 | 9,995 |
2024-12-20 | $108.34 | $110.52 | $108.34 | $109.98 | $109.85 | 17,661 |
2024-12-19 | $109.11 | $109.65 | $108.12 | $108.25 | $108.12 | 20,695 |
2024-12-18 | $112.70 | $112.71 | $108.02 | $108.02 | $107.89 | 24,507 |
2024-12-17 | $113.46 | $113.49 | $112.30 | $112.48 | $112.34 | 23,239 |
2024-12-16 | $113.48 | $114.35 | $113.48 | $113.94 | $113.80 | 35,653 |
2024-12-13 | $114.04 | $114.13 | $112.96 | $113.37 | $113.23 | 116,423 |
2024-12-12 | $114.35 | $114.35 | $113.57 | $113.59 | $113.45 | 18,848 |
2024-12-11 | $113.78 | $114.49 | $113.76 | $114.26 | $114.12 | 18,864 |
2024-12-10 | $114.03 | $114.43 | $112.92 | $113.11 | $112.97 | 13,438 |
2024-12-09 | $117.16 | $117.16 | $114.26 | $114.30 | $114.16 | 14,687 |
2024-12-06 | $117.21 | $117.62 | $117.05 | $117.55 | $117.41 | 17,640 |
2024-12-05 | $117.33 | $117.67 | $116.69 | $116.88 | $116.74 | 20,189 |
2024-12-04 | $117.40 | $117.55 | $117.00 | $117.55 | $117.41 | 31,455 |
2024-12-03 | $116.02 | $116.82 | $116.02 | $116.82 | $116.68 | 32,539 |
2024-12-02 | $116.92 | $116.93 | $115.95 | $116.05 | $115.91 | 28,087 |
2024-11-29 | $116.34 | $116.97 | $116.34 | $116.74 | $116.60 | 6,316 |
2024-11-27 | $116.88 | $116.88 | $115.58 | $115.87 | $115.73 | 28,150 |
2024-11-26 | $116.11 | $116.92 | $116.11 | $116.89 | $116.75 | 117,644 |
2024-11-25 | $116.68 | $116.83 | $115.63 | $116.14 | $116.00 | 57,012 |
2024-11-22 | $114.41 | $115.85 | $114.41 | $115.75 | $115.61 | 20,881 |
2024-11-21 | $113.13 | $114.63 | $113.13 | $114.30 | $114.16 | 27,597 |
2024-11-20 | $112.51 | $112.66 | $111.54 | $112.64 | $112.50 | 13,186 |
2024-11-19 | $110.27 | $112.34 | $110.27 | $112.34 | $112.20 | 11,796 |
2024-11-18 | $110.95 | $111.52 | $110.61 | $111.08 | $110.94 | 8,866 |
2024-11-15 | $111.01 | $111.01 | $110.36 | $110.74 | $110.74 | 15,752 |
2024-11-14 | $113.15 | $113.15 | $111.45 | $111.58 | $111.58 | 15,971 |
2024-11-13 | $113.90 | $114.20 | $113.06 | $113.20 | $113.20 | 16,435 |
2024-11-12 | $113.85 | $114.12 | $113.06 | $113.55 | $113.55 | 35,446 |
2024-11-11 | $114.15 | $114.52 | $113.82 | $114.34 | $114.34 | 14,402 |
2024-11-08 | $112.52 | $113.51 | $112.47 | $113.45 | $113.45 | 10,425 |
2024-11-07 | $110.90 | $111.25 | $110.62 | $111.18 | $111.18 | 20,001 |
2024-11-06 | $108.69 | $109.34 | $107.96 | $109.25 | $109.25 | 21,107 |
2024-11-05 | $103.71 | $105.76 | $103.71 | $105.76 | $105.76 | 50,369 |
2024-11-04 | $103.15 | $103.81 | $103.15 | $103.33 | $103.33 | 18,074 |
2024-11-01 | $103.96 | $104.38 | $103.21 | $103.21 | $103.21 | 41,950 |
2024-10-31 | $104.77 | $104.80 | $103.60 | $103.60 | $103.60 | 16,876 |
2024-10-30 | $105.54 | $105.89 | $105.06 | $105.19 | $105.19 | 11,296 |
2024-10-29 | $105.05 | $106.09 | $105.05 | $106.09 | $106.09 | 16,730 |
2024-10-28 | $105.45 | $105.68 | $105.36 | $105.62 | $105.62 | 15,656 |
2024-10-25 | $105.46 | $105.68 | $104.43 | $104.86 | $104.86 | 29,672 |
2024-10-24 | $105.50 | $105.77 | $105.20 | $105.39 | $105.39 | 12,647 |
2024-10-23 | $105.52 | $106.15 | $104.74 | $105.46 | $105.46 | 10,840 |
2024-10-22 | $105.74 | $106.17 | $105.54 | $105.87 | $105.87 | 36,160 |
2024-10-21 | $107.28 | $107.32 | $106.35 | $106.83 | $106.83 | 10,766 |
2024-10-18 | $107.30 | $107.30 | $106.95 | $107.11 | $107.11 | 21,315 |
2024-10-17 | $107.60 | $107.60 | $106.83 | $106.83 | $106.83 | 8,533 |
2024-10-16 | $106.41 | $107.03 | $106.23 | $107.03 | $107.03 | 6,216 |
2024-10-15 | $107.39 | $107.39 | $106.15 | $106.15 | $106.15 | 13,102 |
2024-10-14 | $106.51 | $107.30 | $106.42 | $107.30 | $107.30 | 7,865 |
2024-10-11 | $105.15 | $106.22 | $105.15 | $106.22 | $106.22 | 34,596 |
2024-10-10 | $104.87 | $104.99 | $104.38 | $104.72 | $104.72 | 50,129 |
2024-10-09 | $104.35 | $105.55 | $104.35 | $105.46 | $105.46 | 12,898 |
2024-10-08 | $103.53 | $104.58 | $103.53 | $104.40 | $104.40 | 45,311 |
2024-10-07 | $103.51 | $103.59 | $102.80 | $103.08 | $103.08 | 7,035 |
2024-10-04 | $104.16 | $104.23 | $103.37 | $104.10 | $104.10 | 18,803 |
2024-10-03 | $103.09 | $103.40 | $102.65 | $103.11 | $103.11 | 38,513 |
2024-10-02 | $102.37 | $103.37 | $102.37 | $103.16 | $103.16 | 10,959 |
2024-10-01 | $103.09 | $103.15 | $102.08 | $102.88 | $102.88 | 49,086 |
2024-09-30 | $102.60 | $103.26 | $102.09 | $103.26 | $103.26 | 12,718 |
2024-09-27 | $103.45 | $103.45 | $102.56 | $102.79 | $102.79 | 8,275 |
2024-09-26 | $103.66 | $103.76 | $102.92 | $103.31 | $103.31 | 13,432 |
2024-09-25 | $103.09 | $103.36 | $102.71 | $102.86 | $102.86 | 12,160 |
2024-09-24 | $103.50 | $103.50 | $102.58 | $103.17 | $103.17 | 13,622 |
2024-09-23 | $103.00 | $103.37 | $102.91 | $103.26 | $103.26 | 8,163 |
2024-09-20 | $102.38 | $102.73 | $102.18 | $102.56 | $102.56 | 38,446 |
2024-09-19 | $102.84 | $102.85 | $102.22 | $102.85 | $102.85 | 67,084 |
2024-09-18 | $101.40 | $102.20 | $100.73 | $100.73 | $100.73 | 7,326 |
2024-09-17 | $101.14 | $101.43 | $100.81 | $101.07 | $101.07 | 8,483 |
2024-09-16 | $100.52 | $100.83 | $100.21 | $100.83 | $100.83 | 6,702 |
2024-09-13 | $99.38 | $100.35 | $99.16 | $100.17 | $100.17 | 12,343 |
2024-09-12 | $97.73 | $99.16 | $97.73 | $99.01 | $99.01 | 8,975 |
2024-09-11 | $96.23 | $97.65 | $94.88 | $97.55 | $97.55 | 10,481 |
2024-09-10 | $96.27 | $96.27 | $95.41 | $96.06 | $96.06 | 11,995 |
2024-09-09 | $95.76 | $96.41 | $95.49 | $95.90 | $95.90 | 8,802 |
2024-09-06 | $96.84 | $96.84 | $94.87 | $95.00 | $95.00 | 14,924 |
2024-09-05 | $97.59 | $97.59 | $96.38 | $96.85 | $96.85 | 16,739 |
2024-09-04 | $97.48 | $97.99 | $97.42 | $97.71 | $97.71 | 13,649 |
2024-09-03 | $100.34 | $100.34 | $97.45 | $97.75 | $97.75 | 28,882 |
2024-08-30 | $100.60 | $101.08 | $99.77 | $101.08 | $101.08 | 5,497 |
2024-08-29 | $100.33 | $101.22 | $100.04 | $100.05 | $100.05 | 7,571 |
2024-08-28 | $100.56 | $100.95 | $99.63 | $100.02 | $100.02 | 7,439 |
2024-08-27 | $100.03 | $100.79 | $99.78 | $100.79 | $100.79 | 10,535 |
2024-08-26 | $101.42 | $101.42 | $100.26 | $100.31 | $100.31 | 10,639 |
2024-08-23 | $100.90 | $101.27 | $100.88 | $101.27 | $101.27 | 8,295 |
2024-08-22 | $101.00 | $101.06 | $99.95 | $99.95 | $99.95 | 10,903 |
2024-08-21 | $99.93 | $100.83 | $99.93 | $100.83 | $100.83 | 12,787 |
2024-08-20 | $100.01 | $100.26 | $99.29 | $99.55 | $99.55 | 19,533 |
2024-08-19 | $99.43 | $99.99 | $99.05 | $99.99 | $99.99 | 11,763 |
2024-08-16 | $98.88 | $99.45 | $98.85 | $99.16 | $99.16 | 8,237 |
2024-08-15 | $98.19 | $99.33 | $98.19 | $99.27 | $99.27 | 18,619 |
2024-08-14 | $96.96 | $97.46 | $96.76 | $97.15 | $97.15 | 7,952 |
2024-08-13 | $96.03 | $96.75 | $95.93 | $96.75 | $96.75 | 7,999 |
2024-08-12 | $96.09 | $96.09 | $95.33 | $95.50 | $95.50 | 9,031 |
2024-08-09 | $94.84 | $96.09 | $94.84 | $95.96 | $95.96 | 10,065 |
2024-08-08 | $93.29 | $95.53 | $93.29 | $95.49 | $95.49 | 13,382 |
2024-08-07 | $94.85 | $95.08 | $92.33 | $92.52 | $92.52 | 9,813 |
2024-08-06 | $92.55 | $94.75 | $92.53 | $93.27 | $93.27 | 32,459 |
2024-08-05 | $89.93 | $92.46 | $89.93 | $91.90 | $91.90 | 42,643 |
2024-08-02 | $94.57 | $94.57 | $92.78 | $93.64 | $93.64 | 15,124 |
2024-08-01 | $98.12 | $99.18 | $95.69 | $96.41 | $96.41 | 36,976 |
2024-07-31 | $98.06 | $98.98 | $97.67 | $98.54 | $98.54 | 34,543 |
2024-07-30 | $97.08 | $97.10 | $96.09 | $96.30 | $96.30 | 8,349 |
2024-07-29 | $96.94 | $97.30 | $96.49 | $96.72 | $96.72 | 15,965 |
2024-07-26 | $96.53 | $97.19 | $96.36 | $96.77 | $96.77 | 11,287 |
2024-07-25 | $95.93 | $96.80 | $95.14 | $95.34 | $95.34 | 10,695 |
2024-07-24 | $97.71 | $97.71 | $95.75 | $95.75 | $95.75 | 16,298 |
2024-07-23 | $98.67 | $99.41 | $98.67 | $98.95 | $98.95 | 13,357 |
2024-07-22 | $98.15 | $99.11 | $97.79 | $99.01 | $99.01 | 14,440 |
2024-07-19 | $97.84 | $97.84 | $97.27 | $97.38 | $97.38 | 10,162 |
2024-07-18 | $99.06 | $99.39 | $97.50 | $97.99 | $97.99 | 20,093 |
2024-07-17 | $100.28 | $100.28 | $98.40 | $98.46 | $98.46 | 7,260 |
2024-07-16 | $100.67 | $101.66 | $100.67 | $101.65 | $101.65 | 9,278 |
2024-07-15 | $100.45 | $101.07 | $100.35 | $100.50 | $100.50 | 5,728 |
2024-07-12 | $100.00 | $100.99 | $100.00 | $100.34 | $100.34 | 59,111 |
2024-07-11 | $99.83 | $99.85 | $99.19 | $99.48 | $99.48 | 13,343 |
2024-07-10 | $98.57 | $99.27 | $98.56 | $99.27 | $99.27 | 8,655 |
2024-07-09 | $99.12 | $99.26 | $98.64 | $98.64 | $98.64 | 13,518 |
2024-07-08 | $99.18 | $99.18 | $98.70 | $98.96 | $98.96 | 9,354 |
2024-07-05 | $98.65 | $98.74 | $98.41 | $98.72 | $98.72 | 10,448 |
2024-07-03 | $98.51 | $98.75 | $98.49 | $98.75 | $98.75 | 5,415 |
2024-07-02 | $97.06 | $98.06 | $97.06 | $98.06 | $98.06 | 13,650 |
2024-07-01 | $98.15 | $98.40 | $97.14 | $97.46 | $97.46 | 26,015 |
2024-06-28 | $98.64 | $99.07 | $97.61 | $97.86 | $97.86 | 10,943 |
2024-06-27 | $97.83 | $98.38 | $97.83 | $98.38 | $98.38 | 9,347 |
2024-06-26 | $98.19 | $98.19 | $97.62 | $97.74 | $97.74 | 6,264 |
2024-06-25 | $98.71 | $98.71 | $98.10 | $98.59 | $98.59 | 8,945 |
2024-06-24 | $98.52 | $98.91 | $98.06 | $98.30 | $98.30 | 18,209 |
2024-06-21 | $98.73 | $98.73 | $97.83 | $98.49 | $98.49 | 12,536 |
2024-06-20 | $100.02 | $100.10 | $98.60 | $98.83 | $98.83 | 44,355 |
2024-06-18 | $98.64 | $99.77 | $98.64 | $99.77 | $99.77 | 20,257 |
2024-06-17 | $96.99 | $98.80 | $96.99 | $98.62 | $98.62 | 13,740 |
2024-06-14 | $97.26 | $97.26 | $96.51 | $97.17 | $97.17 | 10,968 |
2024-06-13 | $98.08 | $98.08 | $97.12 | $97.82 | $97.82 | 13,756 |
2024-06-12 | $97.59 | $98.45 | $97.59 | $97.94 | $97.94 | 10,950 |
2024-06-11 | $95.90 | $96.47 | $95.90 | $96.45 | $96.45 | 7,782 |
2024-06-10 | $95.78 | $96.60 | $95.78 | $96.60 | $96.60 | 10,280 |
2024-06-07 | $95.84 | $96.36 | $95.73 | $95.81 | $95.81 | 10,781 |
2024-06-06 | $96.93 | $96.93 | $96.03 | $96.17 | $96.17 | 14,284 |
2024-06-05 | $95.82 | $97.09 | $95.72 | $97.09 | $97.09 | 11,203 |
2024-06-04 | $95.45 | $95.45 | $94.92 | $95.25 | $95.25 | 10,328 |
2024-06-03 | $96.75 | $96.75 | $94.90 | $95.79 | $95.79 | 11,567 |
2024-05-31 | $96.53 | $96.59 | $94.87 | $96.59 | $96.59 | 10,166 |
2024-05-30 | $96.43 | $96.83 | $96.05 | $96.37 | $96.37 | 12,022 |
2024-05-29 | $96.56 | $96.91 | $96.49 | $96.49 | $96.49 | 15,225 |
2024-05-28 | $98.83 | $98.83 | $97.26 | $97.67 | $97.67 | 32,303 |
2024-05-24 | $97.61 | $98.73 | $97.61 | $98.45 | $98.45 | 11,529 |
2024-05-23 | $98.02 | $98.27 | $97.07 | $97.31 | $97.31 | 6,531 |
2024-05-22 | $98.07 | $98.21 | $97.26 | $97.60 | $97.60 | 9,217 |
2024-05-21 | $97.71 | $98.02 | $97.55 | $97.99 | $97.99 | 8,884 |
2024-05-20 | $97.23 | $97.98 | $97.23 | $97.86 | $97.86 | 9,244 |
2024-05-17 | $97.19 | $97.34 | $96.94 | $97.24 | $97.24 | 15,179 |
2024-05-16 | $97.86 | $98.02 | $97.02 | $97.02 | $97.02 | 7,454 |
2024-05-15 | $97.12 | $98.20 | $97.12 | $98.20 | $98.20 | 40,603 |
2024-05-14 | $95.84 | $96.38 | $95.67 | $96.28 | $96.28 | 5,311 |
2024-05-13 | $97.09 | $97.09 | $95.79 | $95.79 | $95.79 | 6,808 |
2024-05-10 | $97.15 | $97.30 | $96.39 | $96.56 | $96.56 | 10,328 |
2024-05-09 | $95.63 | $96.57 | $95.53 | $96.57 | $96.57 | 11,588 |
2024-05-08 | $95.23 | $95.81 | $95.23 | $95.53 | $95.53 | 25,524 |
2024-05-07 | $95.83 | $96.17 | $95.65 | $95.76 | $95.76 | 28,026 |
2024-05-06 | $94.89 | $95.88 | $94.89 | $95.88 | $95.88 | 34,932 |
2024-05-03 | $94.15 | $94.35 | $93.92 | $94.18 | $94.18 | 31,138 |
2024-05-02 | $92.86 | $93.28 | $91.97 | $93.10 | $93.10 | 23,902 |
2024-05-01 | $92.17 | $93.49 | $91.84 | $92.00 | $92.00 | 56,757 |
2024-04-30 | $93.97 | $94.30 | $92.58 | $92.58 | $92.58 | 20,587 |
2024-04-29 | $94.43 | $94.66 | $94.08 | $94.47 | $94.47 | 16,032 |
2024-04-26 | $93.61 | $94.60 | $93.61 | $94.26 | $94.26 | 12,465 |
2024-04-25 | $92.68 | $94.00 | $92.38 | $93.80 | $93.80 | 8,520 |
2024-04-24 | $94.22 | $94.82 | $93.24 | $93.74 | $93.74 | 30,299 |
2024-04-23 | $92.32 | $93.88 | $92.22 | $93.77 | $93.77 | 35,716 |
2024-04-22 | $91.26 | $92.41 | $90.99 | $91.90 | $91.90 | 17,020 |
2024-04-19 | $91.83 | $92.19 | $90.61 | $90.96 | $90.96 | 6,729 |
2024-04-18 | $92.85 | $93.14 | $91.92 | $92.04 | $92.04 | 10,918 |
2024-04-17 | $94.11 | $94.11 | $92.56 | $92.78 | $92.78 | 16,906 |
2024-04-16 | $93.84 | $94.22 | $93.29 | $93.77 | $93.77 | 36,898 |
2024-04-15 | $96.22 | $96.36 | $93.55 | $93.67 | $93.67 | 54,672 |
2024-04-12 | $95.77 | $95.77 | $94.75 | $95.13 | $95.13 | 82,833 |
2024-04-11 | $96.44 | $96.73 | $95.56 | $96.51 | $96.51 | 13,230 |
2024-04-10 | $95.57 | $96.47 | $95.46 | $95.92 | $95.92 | 14,393 |
2024-04-09 | $97.28 | $97.28 | $96.00 | $96.93 | $96.93 | 16,482 |
2024-04-08 | $97.80 | $97.90 | $97.38 | $97.76 | $97.76 | 15,302 |
2024-04-05 | $96.06 | $97.78 | $96.06 | $97.44 | $97.44 | 22,767 |
2024-04-04 | $98.55 | $98.58 | $96.00 | $96.00 | $96.00 | 10,636 |
2024-04-03 | $96.75 | $97.94 | $96.75 | $97.58 | $97.58 | 23,897 |
2024-04-02 | $96.76 | $97.09 | $96.65 | $97.07 | $97.07 | 16,332 |
2024-04-01 | $98.94 | $98.94 | $98.07 | $98.20 | $98.20 | 18,683 |
2024-03-28 | $98.75 | $99.03 | $98.60 | $98.78 | $98.78 | 20,953 |
2024-03-27 | $99.04 | $99.06 | $98.14 | $98.77 | $98.77 | 7,594 |
2024-03-26 | $98.74 | $98.81 | $98.24 | $98.31 | $98.31 | 18,048 |
2024-03-25 | $98.64 | $98.71 | $98.25 | $98.25 | $98.25 | 12,661 |
2024-03-22 | $99.27 | $99.31 | $98.72 | $98.86 | $98.86 | 12,866 |
2024-03-21 | $98.94 | $99.60 | $98.72 | $99.29 | $99.29 | 14,461 |
2024-03-20 | $96.70 | $98.03 | $96.70 | $98.02 | $98.02 | 34,042 |
2024-03-19 | $95.50 | $96.64 | $95.46 | $96.57 | $96.57 | 13,963 |
2024-03-18 | $95.93 | $96.32 | $95.72 | $95.82 | $95.82 | 7,264 |
2024-03-15 | $95.12 | $95.98 | $95.12 | $95.52 | $95.49 | 13,121 |
2024-03-14 | $96.36 | $96.36 | $95.39 | $95.93 | $95.90 | 7,814 |
2024-03-13 | $96.31 | $96.56 | $96.08 | $96.26 | $96.23 | 18,349 |
2024-03-12 | $95.65 | $96.49 | $95.15 | $96.45 | $96.42 | 11,367 |
2024-03-11 | $95.55 | $95.55 | $94.55 | $95.12 | $95.09 | 9,945 |
2024-03-08 | $97.32 | $97.64 | $95.92 | $95.92 | $95.92 | 12,120 |
2024-03-07 | $96.78 | $97.30 | $96.78 | $97.11 | $97.11 | 14,878 |
2024-03-06 | $96.17 | $96.72 | $95.80 | $96.23 | $96.23 | 19,041 |
2024-03-05 | $96.07 | $96.07 | $94.86 | $95.32 | $95.32 | 49,107 |
2024-03-04 | $96.71 | $97.01 | $96.55 | $96.62 | $96.62 | 24,341 |
2024-03-01 | $95.46 | $96.53 | $95.40 | $96.53 | $96.53 | 18,324 |
2024-02-29 | $95.24 | $95.30 | $94.69 | $95.16 | $95.16 | 28,006 |
2024-02-28 | $94.08 | $94.69 | $94.08 | $94.57 | $94.57 | 94,187 |
2024-02-27 | $94.57 | $94.57 | $94.10 | $94.48 | $94.48 | 69,127 |
2024-02-26 | $93.67 | $94.39 | $93.67 | $94.14 | $94.14 | 16,439 |
2024-02-23 | $93.66 | $93.98 | $93.24 | $93.65 | $93.65 | 18,347 |
2024-02-22 | $92.52 | $93.47 | $92.52 | $93.33 | $93.33 | 14,580 |
2024-02-21 | $90.67 | $91.17 | $90.45 | $91.15 | $91.15 | 21,556 |
2024-02-20 | $91.70 | $91.70 | $90.87 | $91.28 | $91.28 | 14,649 |
2024-02-16 | $92.61 | $93.13 | $92.20 | $92.22 | $92.22 | 13,431 |
2024-02-15 | $92.17 | $92.74 | $91.94 | $92.69 | $92.69 | 18,378 |
2024-02-14 | $91.11 | $91.71 | $90.84 | $91.63 | $91.63 | 16,534 |
2024-02-13 | $89.61 | $90.76 | $89.46 | $90.07 | $90.07 | 35,385 |
2024-02-12 | $92.01 | $92.15 | $91.45 | $91.70 | $91.70 | 101,568 |
2024-02-09 | $91.50 | $92.17 | $91.42 | $91.98 | $91.98 | 19,679 |
2024-02-08 | $90.65 | $91.14 | $90.46 | $91.06 | $91.06 | 19,767 |
2024-02-07 | $89.79 | $90.74 | $89.57 | $90.51 | $90.51 | 21,237 |
2024-02-06 | $89.32 | $89.39 | $88.90 | $89.31 | $89.31 | 19,151 |
2024-02-05 | $89.27 | $89.44 | $88.50 | $89.28 | $89.28 | 17,398 |
2024-02-02 | $88.14 | $89.74 | $88.14 | $89.44 | $89.44 | 44,700 |
2024-02-01 | $87.26 | $88.18 | $86.90 | $88.13 | $88.13 | 50,957 |
2024-01-31 | $87.92 | $88.00 | $86.81 | $86.81 | $86.81 | 15,550 |
2024-01-30 | $87.83 | $88.38 | $87.83 | $88.29 | $88.29 | 19,192 |
2024-01-29 | $87.03 | $88.10 | $87.03 | $88.06 | $88.06 | 18,524 |
2024-01-26 | $87.10 | $87.31 | $86.84 | $86.94 | $86.94 | 16,325 |
2024-01-25 | $87.26 | $87.43 | $86.71 | $87.16 | $87.16 | 22,431 |
2024-01-24 | $87.32 | $87.61 | $86.65 | $86.65 | $86.65 | 11,973 |
2024-01-23 | $87.33 | $87.68 | $86.56 | $86.95 | $86.95 | 24,503 |
2024-01-22 | $86.68 | $87.37 | $86.68 | $87.32 | $87.32 | 23,499 |
2024-01-19 | $85.70 | $86.44 | $85.29 | $86.44 | $86.44 | 25,428 |
2024-01-18 | $84.73 | $85.35 | $84.46 | $85.31 | $85.31 | 15,027 |
2024-01-17 | $84.18 | $84.39 | $83.91 | $84.22 | $84.22 | 24,529 |
2024-01-16 | $84.32 | $84.88 | $84.22 | $84.66 | $84.66 | 28,511 |
2024-01-12 | $84.84 | $85.00 | $84.26 | $84.62 | $84.62 | 18,823 |
2024-01-11 | $84.20 | $84.58 | $83.61 | $84.54 | $84.54 | 21,668 |
2024-01-10 | $83.84 | $84.36 | $83.76 | $84.35 | $84.35 | 18,600 |
2024-01-09 | $83.50 | $84.10 | $83.16 | $83.92 | $83.92 | 39,393 |
2024-01-08 | $82.44 | $84.05 | $82.44 | $84.05 | $84.05 | 17,925 |
2024-01-05 | $82.27 | $82.88 | $82.25 | $82.37 | $82.37 | 55,572 |
2024-01-04 | $82.75 | $83.10 | $82.40 | $82.42 | $82.42 | 32,663 |
2024-01-03 | $83.23 | $83.24 | $82.49 | $82.52 | $82.52 | 32,392 |
2024-01-02 | $84.70 | $84.86 | $83.52 | $83.89 | $83.89 | 175,905 |
2023-12-29 | $85.79 | $85.79 | $85.20 | $85.49 | $85.49 | 19,054 |
2023-12-28 | $86.12 | $86.16 | $85.85 | $85.90 | $85.90 | 17,073 |
2023-12-27 | $86.12 | $86.19 | $85.91 | $86.19 | $86.19 | 13,949 |
2023-12-26 | $85.85 | $86.23 | $85.75 | $86.07 | $86.07 | 15,092 |
2023-12-22 | $85.44 | $85.61 | $85.07 | $85.56 | $85.56 | 81,858 |
2023-12-21 | $84.52 | $85.06 | $84.44 | $85.01 | $85.01 | 27,160 |
2023-12-20 | $84.99 | $85.52 | $83.85 | $83.85 | $83.85 | 20,113 |
2023-12-19 | $84.66 | $85.38 | $84.66 | $85.26 | $85.26 | 36,106 |
2023-12-18 | $84.41 | $84.75 | $84.33 | $84.49 | $84.49 | 22,629 |
2023-12-15 | $84.28 | $84.50 | $84.03 | $84.22 | $84.12 | 81,584 |
2023-12-14 | $84.51 | $84.55 | $83.86 | $84.39 | $84.29 | 26,032 |
2023-12-13 | $82.77 | $83.99 | $82.50 | $83.99 | $83.89 | 15,532 |
2023-12-12 | $82.25 | $82.80 | $81.92 | $82.65 | $82.56 | 27,655 |
2023-12-11 | $81.22 | $82.24 | $81.22 | $82.24 | $82.15 | 32,086 |
2023-12-08 | $80.75 | $81.31 | $80.75 | $81.25 | $81.16 | 9,330 |
2023-12-07 | $80.46 | $80.70 | $80.34 | $80.70 | $80.61 | 16,134 |
2023-12-06 | $81.33 | $81.36 | $80.29 | $80.29 | $80.20 | 23,423 |
2023-12-05 | $81.11 | $81.25 | $80.71 | $80.90 | $80.81 | 61,348 |
2023-12-04 | $81.64 | $81.64 | $81.01 | $81.50 | $81.41 | 27,377 |
2023-12-01 | $80.59 | $81.97 | $80.59 | $81.78 | $81.69 | 18,667 |
2023-11-30 | $80.64 | $80.82 | $80.22 | $80.81 | $80.72 | 19,906 |
2023-11-29 | $80.89 | $81.16 | $80.36 | $80.45 | $80.36 | 14,425 |
2023-11-28 | $81.06 | $81.22 | $80.31 | $80.36 | $80.27 | 12,669 |
2023-11-27 | $81.04 | $81.35 | $81.04 | $81.25 | $81.16 | 17,208 |
2023-11-24 | $80.94 | $81.27 | $80.94 | $81.27 | $81.18 | 8,755 |
2023-11-22 | $80.86 | $81.33 | $80.86 | $81.06 | $80.97 | 8,677 |
2023-11-21 | $80.66 | $80.90 | $80.64 | $80.68 | $80.59 | 12,439 |
2023-11-20 | $80.49 | $81.05 | $80.35 | $80.94 | $80.85 | 39,696 |
2023-11-17 | $80.08 | $80.55 | $80.05 | $80.41 | $80.32 | 211,694 |
2023-11-16 | $80.30 | $80.62 | $79.77 | $80.02 | $79.93 | 50,565 |
2023-11-15 | $80.95 | $81.24 | $80.32 | $80.35 | $80.26 | 95,859 |
2023-11-14 | $80.00 | $81.04 | $80.00 | $80.84 | $80.75 | 26,506 |
2023-11-13 | $78.61 | $78.98 | $78.32 | $78.87 | $78.78 | 47,231 |
2023-11-10 | $77.67 | $78.81 | $77.64 | $78.81 | $78.72 | 34,486 |
2023-11-09 | $77.91 | $78.07 | $77.10 | $77.21 | $77.12 | 44,457 |
2023-11-08 | $77.41 | $77.67 | $77.22 | $77.50 | $77.41 | 48,852 |
2023-11-07 | $76.82 | $77.49 | $76.67 | $77.41 | $77.32 | 47,465 |
2023-11-06 | $77.50 | $77.50 | $76.69 | $77.13 | $77.04 | 56,843 |
2023-11-03 | $76.74 | $77.52 | $76.74 | $77.22 | $77.22 | 90,445 |
2023-11-02 | $75.42 | $76.20 | $75.42 | $76.20 | $76.20 | 28,223 |
2023-11-01 | $73.71 | $74.71 | $73.50 | $74.65 | $74.65 | 70,518 |
2023-10-31 | $73.25 | $73.75 | $73.12 | $73.57 | $73.57 | 34,757 |
2023-10-30 | $73.21 | $73.48 | $72.69 | $73.24 | $73.24 | 50,198 |
2023-10-27 | $73.69 | $73.69 | $72.68 | $72.95 | $72.95 | 34,662 |
2023-10-26 | $73.49 | $74.02 | $73.19 | $73.27 | $73.27 | 35,133 |
2023-10-25 | $74.50 | $74.50 | $73.46 | $73.60 | $73.60 | 22,093 |
2023-10-24 | $74.62 | $75.21 | $74.52 | $74.81 | $74.81 | 14,411 |
2023-10-23 | $74.22 | $74.78 | $73.95 | $74.22 | $74.22 | 21,611 |
2023-10-20 | $75.54 | $75.60 | $74.41 | $74.47 | $74.47 | 29,125 |
2023-10-19 | $76.82 | $76.99 | $75.40 | $75.59 | $75.59 | 29,802 |
2023-10-18 | $77.96 | $77.96 | $76.82 | $76.83 | $76.83 | 9,526 |
2023-10-17 | $77.69 | $78.68 | $77.69 | $78.47 | $78.47 | 13,693 |
2023-10-16 | $77.48 | $78.26 | $77.48 | $78.01 | $78.01 | 26,865 |
2023-10-13 | $77.94 | $78.19 | $76.92 | $77.12 | $77.12 | 69,186 |
2023-10-12 | $79.04 | $79.04 | $77.45 | $77.93 | $77.93 | 78,178 |
2023-10-11 | $78.48 | $78.77 | $78.20 | $78.77 | $78.77 | 202,632 |
2023-10-10 | $77.88 | $78.83 | $77.88 | $78.25 | $78.25 | 21,524 |
2023-10-09 | $76.74 | $77.73 | $76.62 | $77.68 | $77.68 | 10,948 |
2023-10-06 | $75.47 | $77.35 | $75.29 | $76.97 | $76.97 | 57,260 |
2023-10-05 | $75.56 | $75.86 | $75.25 | $75.73 | $75.73 | 11,174 |
2023-10-04 | $75.23 | $75.78 | $74.93 | $75.63 | $75.63 | 9,391 |
2023-10-03 | $76.10 | $76.10 | $74.83 | $75.28 | $75.28 | 24,406 |
2023-10-02 | $76.74 | $77.09 | $76.19 | $76.52 | $76.52 | 40,637 |
2023-09-29 | $77.97 | $77.97 | $76.86 | $76.99 | $76.99 | 14,424 |
2023-09-28 | $76.59 | $77.71 | $76.55 | $77.42 | $77.42 | 25,721 |
2023-09-27 | $76.45 | $76.78 | $76.03 | $76.64 | $76.64 | 109,744 |
2023-09-26 | $76.77 | $76.77 | $76.04 | $76.10 | $76.10 | 17,912 |
2023-09-25 | $76.57 | $77.23 | $76.57 | $77.13 | $77.13 | 7,422 |
2023-09-22 | $76.96 | $77.35 | $76.86 | $76.87 | $76.87 | 14,827 |
2023-09-21 | $77.83 | $77.83 | $76.67 | $76.72 | $76.72 | 26,025 |
2023-09-20 | $79.34 | $79.53 | $78.35 | $78.35 | $78.35 | 16,760 |
2023-09-19 | $79.20 | $79.20 | $78.65 | $79.12 | $79.12 | 10,277 |
2023-09-18 | $78.79 | $79.45 | $78.79 | $79.19 | $79.19 | 18,601 |
2023-09-15 | $79.93 | $79.93 | $78.84 | $79.02 | $78.99 | 15,091 |
2023-09-14 | $79.94 | $80.18 | $79.48 | $80.09 | $80.06 | 72,621 |
2023-09-13 | $79.58 | $79.73 | $79.29 | $79.45 | $79.42 | 12,624 |
2023-09-12 | $80.03 | $80.19 | $79.64 | $79.66 | $79.63 | 11,348 |
2023-09-11 | $80.55 | $80.55 | $80.06 | $80.30 | $80.27 | 15,350 |
2023-09-08 | $80.51 | $80.66 | $80.10 | $80.24 | $80.24 | 21,090 |
2023-09-07 | $80.07 | $80.45 | $79.77 | $80.38 | $80.38 | 36,945 |
2023-09-06 | $80.59 | $81.02 | $80.24 | $80.64 | $80.64 | 15,045 |
2023-09-05 | $81.57 | $81.57 | $80.63 | $80.77 | $80.77 | 51,060 |
2023-09-01 | $81.85 | $81.85 | $81.43 | $81.77 | $81.77 | 26,726 |
2023-08-31 | $81.39 | $81.65 | $81.25 | $81.25 | $81.25 | 43,021 |
2023-08-30 | $80.76 | $81.38 | $80.76 | $81.24 | $81.24 | 29,007 |
2023-08-29 | $79.37 | $80.80 | $79.29 | $80.80 | $80.80 | 17,184 |
2023-08-28 | $79.05 | $79.57 | $78.99 | $79.36 | $79.36 | 16,868 |
2023-08-25 | $78.19 | $79.00 | $77.88 | $78.69 | $78.69 | 21,994 |
2023-08-24 | $79.62 | $79.62 | $77.98 | $77.98 | $77.98 | 10,899 |
2023-08-23 | $78.35 | $79.41 | $78.35 | $79.30 | $79.30 | 12,374 |
2023-08-22 | $78.15 | $78.24 | $77.94 | $78.08 | $78.08 | 9,811 |
2023-08-21 | $77.61 | $78.13 | $77.30 | $78.03 | $78.03 | 14,353 |
2023-08-18 | $76.52 | $77.65 | $76.44 | $77.49 | $77.49 | 186,378 |
2023-08-17 | $78.50 | $78.50 | $77.06 | $77.06 | $77.06 | 10,661 |
2023-08-16 | $78.82 | $79.18 | $78.21 | $78.21 | $78.21 | 15,800 |
2023-08-15 | $79.25 | $79.30 | $78.75 | $78.91 | $78.91 | 22,443 |
2023-08-14 | $78.72 | $79.62 | $78.72 | $79.62 | $79.62 | 14,008 |
2023-08-11 | $78.56 | $79.01 | $78.56 | $78.81 | $78.81 | 22,437 |
2023-08-10 | $79.43 | $79.87 | $78.75 | $79.00 | $79.00 | 16,823 |
2023-08-09 | $79.17 | $79.37 | $78.78 | $78.98 | $78.98 | 25,751 |
2023-08-08 | $79.31 | $79.38 | $78.84 | $79.32 | $79.32 | 12,370 |
2023-08-07 | $79.37 | $79.83 | $79.37 | $79.83 | $79.83 | 18,326 |
2023-08-04 | $79.81 | $80.07 | $79.05 | $79.08 | $79.08 | 72,481 |
2023-08-03 | $79.72 | $80.16 | $79.66 | $79.97 | $79.97 | 12,749 |
2023-08-02 | $80.95 | $80.95 | $80.19 | $80.27 | $80.27 | 26,778 |
2023-08-01 | $81.12 | $81.48 | $81.10 | $81.39 | $81.39 | 53,587 |
2023-07-31 | $81.21 | $81.41 | $81.03 | $81.41 | $81.41 | 35,188 |
2023-07-28 | $80.98 | $81.01 | $80.76 | $81.01 | $81.01 | 101,935 |
2023-07-27 | $81.66 | $81.66 | $80.13 | $80.31 | $80.31 | 25,551 |
2023-07-26 | $81.38 | $81.44 | $80.92 | $81.21 | $81.21 | 26,779 |
2023-07-25 | $81.01 | $81.71 | $81.01 | $81.44 | $81.44 | 19,848 |
2023-07-24 | $81.18 | $81.25 | $80.91 | $81.09 | $81.09 | 18,992 |
2023-07-21 | $81.72 | $81.72 | $81.14 | $81.14 | $81.14 | 12,017 |
2023-07-20 | $81.97 | $81.99 | $81.21 | $81.21 | $81.21 | 21,563 |
2023-07-19 | $82.76 | $82.76 | $82.10 | $82.33 | $82.33 | 14,515 |
2023-07-18 | $82.42 | $82.71 | $82.19 | $82.63 | $82.63 | 64,861 |
2023-07-17 | $81.60 | $82.54 | $81.60 | $82.39 | $82.39 | 24,046 |
2023-07-14 | $81.99 | $82.06 | $81.68 | $81.80 | $81.80 | 42,329 |
2023-07-13 | $81.61 | $82.04 | $81.61 | $81.95 | $81.95 | 34,084 |
2023-07-12 | $81.73 | $81.73 | $81.24 | $81.41 | $81.41 | 61,561 |
2023-07-11 | $81.07 | $81.08 | $80.61 | $81.04 | $81.04 | 70,254 |
2023-07-10 | $79.82 | $80.90 | $79.82 | $80.90 | $80.90 | 10,072 |
2023-07-07 | $79.45 | $80.22 | $79.45 | $79.56 | $79.56 | 19,154 |
2023-07-06 | $79.50 | $79.65 | $79.04 | $79.63 | $79.63 | 25,103 |
2023-07-05 | $80.35 | $80.43 | $80.06 | $80.24 | $80.24 | 94,634 |
2023-07-03 | $80.75 | $80.75 | $80.46 | $80.67 | $80.67 | 33,728 |
2023-06-30 | $80.75 | $81.36 | $80.66 | $81.03 | $81.03 | 27,480 |
2023-06-29 | $79.52 | $80.20 | $79.42 | $80.20 | $80.20 | 28,385 |
2023-06-28 | $79.07 | $79.51 | $78.87 | $79.38 | $79.38 | 22,441 |
2023-06-27 | $77.91 | $79.24 | $77.91 | $79.14 | $79.14 | 44,785 |
2023-06-26 | $77.45 | $78.10 | $77.45 | $77.79 | $77.79 | 17,438 |
2023-06-23 | $77.26 | $77.85 | $77.22 | $77.55 | $77.55 | 21,224 |
2023-06-22 | $78.12 | $78.12 | $77.63 | $78.00 | $78.00 | 20,560 |
2023-06-21 | $77.58 | $78.31 | $77.58 | $78.09 | $78.09 | 59,731 |
2023-06-20 | $78.04 | $78.04 | $77.51 | $77.82 | $77.82 | 27,280 |
2023-06-16 | $79.20 | $79.20 | $78.51 | $78.53 | $78.42 | 97,391 |
2023-06-15 | $77.88 | $79.07 | $77.87 | $78.97 | $78.86 | 17,922 |
2023-06-14 | $78.42 | $78.59 | $77.77 | $78.06 | $77.95 | 33,609 |
2023-06-13 | $77.97 | $78.34 | $77.97 | $78.26 | $78.15 | 15,911 |
2023-06-12 | $76.58 | $77.53 | $76.58 | $77.53 | $77.42 | 16,610 |
2023-06-09 | $76.75 | $76.89 | $76.35 | $76.58 | $76.58 | 26,077 |
2023-06-08 | $76.55 | $76.80 | $76.40 | $76.80 | $76.80 | 50,937 |
2023-06-07 | $76.41 | $76.82 | $76.28 | $76.50 | $76.50 | 32,206 |
2023-06-06 | $75.45 | $76.35 | $75.45 | $76.24 | $76.24 | 93,775 |
2023-06-05 | $76.08 | $76.08 | $75.40 | $75.74 | $75.74 | 25,802 |
2023-06-02 | $75.19 | $76.09 | $75.19 | $75.95 | $75.95 | 15,352 |
2023-06-01 | $74.04 | $74.92 | $73.88 | $74.71 | $74.71 | 28,971 |
2023-05-31 | $74.64 | $74.64 | $73.75 | $74.08 | $74.08 | 45,576 |
2023-05-30 | $75.58 | $75.72 | $74.95 | $75.14 | $75.14 | 19,749 |
2023-05-26 | $74.46 | $75.36 | $74.46 | $75.23 | $75.23 | 73,845 |
2023-05-25 | $73.60 | $74.39 | $73.59 | $74.25 | $74.25 | 22,065 |
2023-05-24 | $73.84 | $73.84 | $73.34 | $73.47 | $73.47 | 23,518 |
2023-05-23 | $75.49 | $75.49 | $74.22 | $74.28 | $74.28 | 19,367 |
2023-05-22 | $75.77 | $76.03 | $75.66 | $75.71 | $75.71 | 17,389 |
2023-05-19 | $76.22 | $76.22 | $75.45 | $75.68 | $75.68 | 268,440 |
2023-05-18 | $74.92 | $76.05 | $74.92 | $76.02 | $76.02 | 12,386 |
2023-05-17 | $74.52 | $75.18 | $74.22 | $74.95 | $74.95 | 11,390 |
2023-05-16 | $74.75 | $74.75 | $74.11 | $74.11 | $74.11 | 15,163 |
2023-05-15 | $74.79 | $75.07 | $74.40 | $75.07 | $75.07 | 16,062 |
2023-05-12 | $74.91 | $74.98 | $74.22 | $74.67 | $74.67 | 13,396 |
2023-05-11 | $74.53 | $74.53 | $74.12 | $74.44 | $74.44 | 12,352 |
2023-05-10 | $75.29 | $75.29 | $74.09 | $74.75 | $74.75 | 21,969 |
2023-05-09 | $74.44 | $74.83 | $74.44 | $74.67 | $74.67 | 62,253 |
2023-05-08 | $74.85 | $74.85 | $74.48 | $74.70 | $74.70 | 28,089 |
2023-05-05 | $74.05 | $74.85 | $74.05 | $74.61 | $74.61 | 14,911 |
2023-05-04 | $74.19 | $74.19 | $73.36 | $73.46 | $73.46 | 50,979 |
2023-05-03 | $74.79 | $75.32 | $74.39 | $74.39 | $74.39 | 39,602 |
2023-05-02 | $75.24 | $75.24 | $73.99 | $74.78 | $74.78 | 28,567 |
2023-05-01 | $75.19 | $75.78 | $75.19 | $75.48 | $75.48 | 74,574 |
2023-04-28 | $74.33 | $75.26 | $74.33 | $75.26 | $75.26 | 17,732 |
2023-04-27 | $73.78 | $74.55 | $73.53 | $74.49 | $74.49 | 31,180 |
2023-04-26 | $74.08 | $74.21 | $73.41 | $73.54 | $73.54 | 12,041 |
2023-04-25 | $75.43 | $75.46 | $74.34 | $74.34 | $74.34 | 20,751 |
2023-04-24 | $76.14 | $76.51 | $76.10 | $76.32 | $76.32 | 12,416 |
2023-04-21 | $76.25 | $76.25 | $75.76 | $76.17 | $76.17 | 27,373 |
2023-04-20 | $75.62 | $76.54 | $75.62 | $76.14 | $76.14 | 13,791 |
2023-04-19 | $76.24 | $76.33 | $75.92 | $76.23 | $76.23 | 16,000 |
2023-04-18 | $76.59 | $76.81 | $76.38 | $76.65 | $76.65 | 16,687 |
2023-04-17 | $76.14 | $76.34 | $75.70 | $76.34 | $76.34 | 42,625 |
2023-04-14 | $75.63 | $75.93 | $75.02 | $75.46 | $75.46 | 15,708 |
2023-04-13 | $75.11 | $75.58 | $74.52 | $75.51 | $75.51 | 27,676 |
2023-04-12 | $75.47 | $75.56 | $74.71 | $74.77 | $74.77 | 80,227 |
2023-04-11 | $74.82 | $75.31 | $74.82 | $75.05 | $75.05 | 27,849 |
2023-04-10 | $73.35 | $74.55 | $73.35 | $74.54 | $74.54 | 17,698 |
2023-04-06 | $73.80 | $73.95 | $73.48 | $73.81 | $73.81 | 14,282 |
2023-04-05 | $74.39 | $74.45 | $73.69 | $74.11 | $74.11 | 67,040 |
2023-04-04 | $76.09 | $76.09 | $74.48 | $74.72 | $74.72 | 21,173 |
2023-04-03 | $76.06 | $76.12 | $75.39 | $76.11 | $76.11 | 47,429 |
2023-03-31 | $75.36 | $76.00 | $75.32 | $75.97 | $75.97 | 14,722 |
2023-03-30 | $75.17 | $75.22 | $74.70 | $74.95 | $74.95 | 14,403 |
2023-03-29 | $74.24 | $74.58 | $74.04 | $74.52 | $74.52 | 17,526 |
2023-03-28 | $73.66 | $73.66 | $73.32 | $73.56 | $73.56 | 11,336 |
2023-03-27 | $73.58 | $73.87 | $73.23 | $73.61 | $73.61 | 24,512 |
2023-03-24 | $72.22 | $73.04 | $71.83 | $73.00 | $73.00 | 51,729 |
2023-03-23 | $73.33 | $73.91 | $72.32 | $72.76 | $72.76 | 10,460 |
2023-03-22 | $74.05 | $74.34 | $72.72 | $72.72 | $72.72 | 20,325 |
2023-03-21 | $73.63 | $74.20 | $73.60 | $74.03 | $74.03 | 11,937 |
2023-03-20 | $72.32 | $73.10 | $72.32 | $73.07 | $73.07 | 27,170 |
2023-03-17 | $72.83 | $73.07 | $71.86 | $72.15 | $72.15 | 18,907 |
2023-03-16 | $71.65 | $73.34 | $71.63 | $73.29 | $73.29 | 20,067 |
2023-03-15 | $72.28 | $72.32 | $71.16 | $72.14 | $72.14 | 31,962 |
2023-03-14 | $73.37 | $74.01 | $72.67 | $73.47 | $73.47 | 26,111 |
2023-03-13 | $71.94 | $72.78 | $71.64 | $72.19 | $72.19 | 27,820 |
2023-03-10 | $74.22 | $74.22 | $72.53 | $72.79 | $72.79 | 15,615 |
2023-03-09 | $75.69 | $76.03 | $74.27 | $74.28 | $74.28 | 38,262 |
2023-03-08 | $75.27 | $75.57 | $74.99 | $75.51 | $75.51 | 29,879 |
2023-03-07 | $76.20 | $76.21 | $75.07 | $75.21 | $75.21 | 15,040 |
2023-03-06 | $76.14 | $76.63 | $76.00 | $76.09 | $76.09 | 22,222 |
2023-03-03 | $75.43 | $76.30 | $75.14 | $76.26 | $76.26 | 12,757 |
2023-03-02 | $73.92 | $75.26 | $73.92 | $75.11 | $75.11 | 161,104 |
2023-03-01 | $74.27 | $74.58 | $74.20 | $74.37 | $74.37 | 14,625 |
2023-02-28 | $74.65 | $74.87 | $74.23 | $74.23 | $74.23 | 12,410 |
2023-02-27 | $74.76 | $75.06 | $74.37 | $74.56 | $74.56 | 18,605 |
2023-02-24 | $73.88 | $74.39 | $73.80 | $74.21 | $74.21 | 45,216 |
2023-02-23 | $74.86 | $75.00 | $74.04 | $74.88 | $74.88 | 20,185 |
2023-02-22 | $74.66 | $74.96 | $74.24 | $74.46 | $74.46 | 43,624 |
2023-02-21 | $75.70 | $75.74 | $74.67 | $74.75 | $74.75 | 11,720 |
2023-02-17 | $76.36 | $76.56 | $76.00 | $76.50 | $76.50 | 24,386 |
2023-02-16 | $76.57 | $77.35 | $76.57 | $76.67 | $76.67 | 35,855 |
2023-02-15 | $76.59 | $77.50 | $76.46 | $77.48 | $77.48 | 20,831 |
2023-02-14 | $76.62 | $77.48 | $76.42 | $77.12 | $77.12 | 21,169 |
2023-02-13 | $76.09 | $76.91 | $76.09 | $76.91 | $76.91 | 13,522 |
2023-02-10 | $75.48 | $75.95 | $75.48 | $75.90 | $75.90 | 37,706 |
2023-02-09 | $76.79 | $76.83 | $75.61 | $75.80 | $75.80 | 24,823 |
2023-02-08 | $76.49 | $76.57 | $76.05 | $76.17 | $76.17 | 24,520 |
2023-02-07 | $75.92 | $76.94 | $75.40 | $76.83 | $76.83 | 21,050 |
2023-02-06 | $76.07 | $76.38 | $75.82 | $76.04 | $76.04 | 28,672 |
2023-02-03 | $76.34 | $77.25 | $76.26 | $76.50 | $76.50 | 31,212 |
2023-02-02 | $77.12 | $77.33 | $76.65 | $77.04 | $77.04 | 38,719 |
2023-02-01 | $75.55 | $77.10 | $75.10 | $76.60 | $76.60 | 19,793 |
2023-01-31 | $74.45 | $75.57 | $74.45 | $75.57 | $75.57 | 107,177 |
2023-01-30 | $74.64 | $75.14 | $74.27 | $74.34 | $74.34 | 35,762 |
2023-01-27 | $75.00 | $75.50 | $74.89 | $75.14 | $75.14 | 50,143 |
2023-01-26 | $75.17 | $75.29 | $74.53 | $75.29 | $75.29 | 26,279 |
2023-01-25 | $73.75 | $74.54 | $73.39 | $74.54 | $74.54 | 32,140 |
2023-01-24 | $74.29 | $74.62 | $73.94 | $74.52 | $74.52 | 21,096 |
2023-01-23 | $73.73 | $74.85 | $73.72 | $74.57 | $74.57 | 35,840 |
2023-01-20 | $72.55 | $73.63 | $72.32 | $73.63 | $73.63 | 31,176 |
2023-01-19 | $72.98 | $72.98 | $72.38 | $72.39 | $72.39 | 13,626 |
2023-01-18 | $74.37 | $75.00 | $73.29 | $73.32 | $73.32 | 22,879 |
2023-01-17 | $74.26 | $74.84 | $74.12 | $74.24 | $74.24 | 39,647 |
2023-01-13 | $73.57 | $74.48 | $73.57 | $74.37 | $74.37 | 38,464 |
2023-01-12 | $74.00 | $74.27 | $73.35 | $74.16 | $74.16 | 41,598 |
2023-01-11 | $73.15 | $73.83 | $73.15 | $73.80 | $73.80 | 29,387 |
2023-01-10 | $72.35 | $72.88 | $71.98 | $72.87 | $72.87 | 30,909 |
2023-01-09 | $72.37 | $73.16 | $72.15 | $72.18 | $72.18 | 22,900 |
2023-01-06 | $70.92 | $72.20 | $70.66 | $72.06 | $72.06 | 87,214 |
2023-01-05 | $70.55 | $70.89 | $70.16 | $70.27 | $70.27 | 96,386 |
2023-01-04 | $70.97 | $71.46 | $70.63 | $71.13 | $71.13 | 58,913 |
2023-01-03 | $71.39 | $71.66 | $69.91 | $70.50 | $70.50 | 94,001 |
2022-12-30 | $70.63 | $71.07 | $70.36 | $71.05 | $71.05 | 27,615 |
2022-12-29 | $70.43 | $71.43 | $70.43 | $71.25 | $71.25 | 34,323 |
2022-12-28 | $71.31 | $71.55 | $69.95 | $69.96 | $69.96 | 27,251 |
2022-12-27 | $71.58 | $71.65 | $71.13 | $71.47 | $71.47 | 29,397 |
2022-12-23 | $70.83 | $71.53 | $70.50 | $71.53 | $71.53 | 21,001 |
2022-12-22 | $71.62 | $71.62 | $69.69 | $70.74 | $70.74 | 20,061 |
2022-12-21 | $71.56 | $72.34 | $71.35 | $72.15 | $72.15 | 24,184 |
2022-12-20 | $70.37 | $71.16 | $70.31 | $70.93 | $70.93 | 29,106 |
2022-12-19 | $71.58 | $71.73 | $70.34 | $70.55 | $70.55 | 53,416 |
2022-12-16 | $71.64 | $71.96 | $71.16 | $71.72 | $71.48 | 92,777 |
2022-12-15 | $73.19 | $73.19 | $72.31 | $72.50 | $72.26 | 33,444 |
2022-12-14 | $74.80 | $75.20 | $73.88 | $74.15 | $74.15 | 49,292 |
2022-12-13 | $76.27 | $76.27 | $74.27 | $74.67 | $74.67 | 198,073 |
2022-12-12 | $73.04 | $74.12 | $73.04 | $74.06 | $74.06 | 47,700 |
2022-12-09 | $73.37 | $73.68 | $72.82 | $72.88 | $72.88 | 125,269 |
2022-12-08 | $73.94 | $74.19 | $73.38 | $73.67 | $73.67 | 26,034 |
2022-12-07 | $73.37 | $73.87 | $73.16 | $73.26 | $73.26 | 26,850 |
2022-12-06 | $74.45 | $74.52 | $73.08 | $73.44 | $73.44 | 43,047 |
2022-12-05 | $76.29 | $76.29 | $74.30 | $74.59 | $74.59 | 41,366 |
2022-12-02 | $75.99 | $76.80 | $75.65 | $76.49 | $76.49 | 26,215 |
2022-12-01 | $77.54 | $77.54 | $76.56 | $76.72 | $76.72 | 50,299 |
2022-11-30 | $75.19 | $77.01 | $74.57 | $77.01 | $77.01 | 30,611 |
2022-11-29 | $74.95 | $75.22 | $74.51 | $74.87 | $74.87 | 64,258 |
2022-11-28 | $75.33 | $75.64 | $74.63 | $74.69 | $74.69 | 71,035 |
2022-11-25 | $76.22 | $76.47 | $76.16 | $76.22 | $76.22 | 8,617 |
2022-11-23 | $76.17 | $76.45 | $75.73 | $76.12 | $76.12 | 27,966 |
2022-11-22 | $75.27 | $76.09 | $75.25 | $76.09 | $76.09 | 24,414 |
2022-11-21 | $74.89 | $75.16 | $74.29 | $74.82 | $74.82 | 26,168 |
2022-11-18 | $75.32 | $75.47 | $74.63 | $75.31 | $75.31 | 30,308 |
2022-11-17 | $74.43 | $74.99 | $74.11 | $74.92 | $74.92 | 181,715 |
2022-11-16 | $75.98 | $76.02 | $75.51 | $75.54 | $75.54 | 25,909 |
2022-11-15 | $76.70 | $76.70 | $76.10 | $76.41 | $76.41 | 30,728 |
2022-11-14 | $75.92 | $76.54 | $75.54 | $75.60 | $75.60 | 23,441 |
2022-11-11 | $76.55 | $77.03 | $75.85 | $76.22 | $76.22 | 20,625 |
2022-11-10 | $74.76 | $76.08 | $74.65 | $76.04 | $76.04 | 49,568 |
2022-11-09 | $73.50 | $73.68 | $72.03 | $72.08 | $72.08 | 19,254 |
2022-11-08 | $74.01 | $74.77 | $73.62 | $74.27 | $74.27 | 32,592 |
2022-11-07 | $73.61 | $74.23 | $73.03 | $74.08 | $74.08 | 197,523 |
2022-11-04 | $73.51 | $73.74 | $72.01 | $73.18 | $73.18 | 38,320 |
2022-11-03 | $71.86 | $72.94 | $71.44 | $72.23 | $72.23 | 35,045 |
2022-11-02 | $74.89 | $75.08 | $72.69 | $72.75 | $72.75 | 82,186 |
2022-11-01 | $75.65 | $75.65 | $74.69 | $75.06 | $75.06 | 50,597 |
2022-10-31 | $74.33 | $75.11 | $74.29 | $74.75 | $74.75 | 40,812 |
2022-10-28 | $73.39 | $74.76 | $73.18 | $74.69 | $74.69 | 43,700 |
2022-10-27 | $73.50 | $73.98 | $73.06 | $73.13 | $73.13 | 28,196 |
2022-10-26 | $72.56 | $74.10 | $72.56 | $73.19 | $73.19 | 97,888 |
2022-10-25 | $71.62 | $72.68 | $71.58 | $72.63 | $72.63 | 28,347 |
2022-10-24 | $70.96 | $71.33 | $70.41 | $71.22 | $71.22 | 28,645 |
2022-10-21 | $69.22 | $70.67 | $68.78 | $70.62 | $70.62 | 174,978 |
2022-10-20 | $70.06 | $70.67 | $68.92 | $69.21 | $69.21 | 25,735 |
2022-10-19 | $69.99 | $70.27 | $69.59 | $70.06 | $70.06 | 41,062 |
2022-10-18 | $71.05 | $71.29 | $70.03 | $70.44 | $70.44 | 39,182 |
2022-10-17 | $69.03 | $69.87 | $69.03 | $69.49 | $69.49 | 20,803 |
2022-10-14 | $70.41 | $70.41 | $67.69 | $67.78 | $67.78 | 64,787 |
2022-10-13 | $67.01 | $70.38 | $66.91 | $70.15 | $70.15 | 37,613 |
2022-10-12 | $68.69 | $68.96 | $68.20 | $68.45 | $68.45 | 38,360 |
2022-10-11 | $69.00 | $69.83 | $68.24 | $68.73 | $68.73 | 26,664 |
2022-10-10 | $70.18 | $70.32 | $69.10 | $69.55 | $69.55 | 14,240 |
2022-10-07 | $71.22 | $71.22 | $69.66 | $70.09 | $70.09 | 21,835 |
2022-10-06 | $72.12 | $73.03 | $72.02 | $72.04 | $72.04 | 35,318 |
2022-10-05 | $71.54 | $72.90 | $71.10 | $72.50 | $72.50 | 155,520 |
2022-10-04 | $71.10 | $72.30 | $71.10 | $72.26 | $72.26 | 99,988 |
2022-10-03 | $68.25 | $70.20 | $68.18 | $69.80 | $69.80 | 234,349 |
2022-09-30 | $67.40 | $68.80 | $67.40 | $67.58 | $67.58 | 53,957 |
2022-09-29 | $68.12 | $68.12 | $67.01 | $67.97 | $67.97 | 62,574 |
2022-09-28 | $67.05 | $69.02 | $66.97 | $68.82 | $68.82 | 75,201 |
2022-09-27 | $67.34 | $67.74 | $66.35 | $66.87 | $66.87 | 43,123 |
2022-09-26 | $67.44 | $68.07 | $66.44 | $66.63 | $66.63 | 83,000 |
2022-09-23 | $68.58 | $68.58 | $67.06 | $67.74 | $67.74 | 54,629 |
2022-09-22 | $71.11 | $71.11 | $69.78 | $69.91 | $69.91 | 56,824 |
2022-09-21 | $72.66 | $73.01 | $70.93 | $71.00 | $71.00 | 22,089 |
2022-09-20 | $72.20 | $72.41 | $71.65 | $72.05 | $72.05 | 29,444 |
2022-09-19 | $71.40 | $72.89 | $71.40 | $72.84 | $72.84 | 25,951 |
2022-09-16 | $72.60 | $72.60 | $71.66 | $72.48 | $72.40 | 31,715 |
2022-09-15 | $74.02 | $74.38 | $73.19 | $73.41 | $73.33 | 24,885 |
2022-09-14 | $74.18 | $74.82 | $73.84 | $74.52 | $74.43 | 15,754 |
2022-09-13 | $74.97 | $75.34 | $73.65 | $73.85 | $73.77 | 27,968 |
2022-09-12 | $76.34 | $76.76 | $76.19 | $76.54 | $76.45 | 22,683 |
2022-09-09 | $75.35 | $76.06 | $75.35 | $75.83 | $75.74 | 18,710 |
2022-09-08 | $73.80 | $74.64 | $73.76 | $74.59 | $74.51 | 19,176 |
2022-09-07 | $72.82 | $74.22 | $72.82 | $73.99 | $73.91 | 52,014 |
2022-09-06 | $73.75 | $73.84 | $72.80 | $73.17 | $73.09 | 35,253 |
2022-09-02 | $74.47 | $74.76 | $73.08 | $73.33 | $73.25 | 51,662 |
2022-09-01 | $73.29 | $73.42 | $72.51 | $73.33 | $73.25 | 65,208 |
2022-08-31 | $74.26 | $74.71 | $74.03 | $74.05 | $73.97 | 31,338 |
2022-08-30 | $75.66 | $75.66 | $74.06 | $74.46 | $74.38 | 44,026 |
2022-08-29 | $75.30 | $76.57 | $75.20 | $75.87 | $75.78 | 17,393 |
2022-08-26 | $78.01 | $78.07 | $75.94 | $75.97 | $75.88 | 17,261 |
2022-08-25 | $77.37 | $78.09 | $77.29 | $78.09 | $78.00 | 22,918 |
2022-08-24 | $76.61 | $77.11 | $76.61 | $77.09 | $77.00 | 18,547 |
2022-08-23 | $76.44 | $77.24 | $76.44 | $76.62 | $76.53 | 35,253 |
2022-08-22 | $76.31 | $76.62 | $75.99 | $76.06 | $75.97 | 82,731 |
2022-08-19 | $77.59 | $77.67 | $77.19 | $77.39 | $77.30 | 348,572 |
2022-08-18 | $77.70 | $78.32 | $77.69 | $78.22 | $78.13 | 78,701 |
2022-08-17 | $77.13 | $77.71 | $76.86 | $77.44 | $77.35 | 29,202 |
2022-08-16 | $77.39 | $77.92 | $77.31 | $77.71 | $77.62 | 32,749 |
2022-08-15 | $76.68 | $77.67 | $76.56 | $77.62 | $77.53 | 46,530 |
2022-08-12 | $76.76 | $77.64 | $76.70 | $77.63 | $77.54 | 65,486 |
2022-08-11 | $76.58 | $77.04 | $76.52 | $76.60 | $76.51 | 48,319 |
2022-08-10 | $75.67 | $75.94 | $75.12 | $75.85 | $75.76 | 29,741 |
2022-08-09 | $74.84 | $74.97 | $74.42 | $74.63 | $74.55 | 29,394 |
2022-08-08 | $74.78 | $75.21 | $74.58 | $74.71 | $74.62 | 31,678 |
2022-08-05 | $73.02 | $74.45 | $73.02 | $74.45 | $74.37 | 29,355 |
2022-08-04 | $74.56 | $74.63 | $73.73 | $73.86 | $73.78 | 22,361 |
2022-08-03 | $75.18 | $75.18 | $74.60 | $74.85 | $74.76 | 60,108 |
2022-08-02 | $74.78 | $75.45 | $74.23 | $74.83 | $74.74 | 48,567 |
2022-08-01 | $74.93 | $75.31 | $74.35 | $75.04 | $74.95 | 107,966 |
2022-07-29 | $74.93 | $75.69 | $74.69 | $75.57 | $75.48 | 63,245 |
2022-07-28 | $73.59 | $74.58 | $73.07 | $74.56 | $74.48 | 87,994 |
2022-07-27 | $72.19 | $73.54 | $72.19 | $73.36 | $73.28 | 33,324 |
2022-07-26 | $72.20 | $72.20 | $71.41 | $71.69 | $71.61 | 80,453 |
2022-07-25 | $71.56 | $72.14 | $71.11 | $72.14 | $72.06 | 22,111 |
2022-07-22 | $72.03 | $72.31 | $70.95 | $71.16 | $71.08 | 44,353 |
2022-07-21 | $71.24 | $71.96 | $70.64 | $71.95 | $71.87 | 36,064 |
2022-07-20 | $70.99 | $71.81 | $70.60 | $71.70 | $71.62 | 39,869 |
2022-07-19 | $69.33 | $71.16 | $69.33 | $71.12 | $71.04 | 48,264 |
2022-07-18 | $69.75 | $69.93 | $68.63 | $68.86 | $68.78 | 38,465 |
2022-07-15 | $68.60 | $68.93 | $68.26 | $68.91 | $68.83 | 55,723 |
2022-07-14 | $66.78 | $67.72 | $66.22 | $67.64 | $67.56 | 71,593 |
2022-07-13 | $67.30 | $68.51 | $67.30 | $68.05 | $67.97 | 28,893 |
2022-07-12 | $68.49 | $69.20 | $67.84 | $68.15 | $68.07 | 48,312 |
2022-07-11 | $68.96 | $69.41 | $68.76 | $69.01 | $68.94 | 23,585 |
2022-07-08 | $69.39 | $69.88 | $69.01 | $69.62 | $69.54 | 51,998 |
2022-07-07 | $68.76 | $69.83 | $68.76 | $69.63 | $69.55 | 77,494 |
2022-07-06 | $67.82 | $68.38 | $66.94 | $67.90 | $67.82 | 41,972 |
2022-07-05 | $67.57 | $67.98 | $66.60 | $67.96 | $67.88 | 92,216 |
2022-07-01 | $68.09 | $68.89 | $67.24 | $68.71 | $68.71 | 74,021 |
2022-06-30 | $68.01 | $69.10 | $67.62 | $68.10 | $68.10 | 91,015 |
2022-06-29 | $70.24 | $70.24 | $68.86 | $69.08 | $69.08 | 46,101 |
2022-06-28 | $71.32 | $71.77 | $69.57 | $69.75 | $69.75 | 56,316 |
2022-06-27 | $70.34 | $70.92 | $69.79 | $70.54 | $70.54 | 42,541 |
2022-06-24 | $68.61 | $69.90 | $68.25 | $69.83 | $69.83 | 31,816 |
2022-06-23 | $68.29 | $68.29 | $66.87 | $67.76 | $67.76 | 61,850 |
2022-06-22 | $67.20 | $68.50 | $66.89 | $67.77 | $67.77 | 107,641 |
2022-06-21 | $68.02 | $69.02 | $68.02 | $68.58 | $68.58 | 44,967 |
2022-06-17 | $67.88 | $68.38 | $66.65 | $67.01 | $67.01 | 360,455 |
2022-06-16 | $69.01 | $69.21 | $67.38 | $67.74 | $67.74 | 105,258 |
2022-06-15 | $71.27 | $72.05 | $70.03 | $71.23 | $71.23 | 41,882 |
2022-06-14 | $71.39 | $71.53 | $69.87 | $70.63 | $70.63 | 52,376 |
2022-06-13 | $71.90 | $72.17 | $70.36 | $70.73 | $70.73 | 58,952 |
2022-06-10 | $75.04 | $75.18 | $74.00 | $74.25 | $74.25 | 56,291 |
2022-06-09 | $77.64 | $78.01 | $76.38 | $76.38 | $76.38 | 35,922 |
2022-06-08 | $79.09 | $79.21 | $77.84 | $78.03 | $78.03 | 30,352 |
2022-06-07 | $77.47 | $79.48 | $77.42 | $79.42 | $79.42 | 30,557 |
2022-06-06 | $78.55 | $78.55 | $77.86 | $78.14 | $78.14 | 29,676 |
2022-06-03 | $77.55 | $77.87 | $77.17 | $77.60 | $77.60 | 49,729 |
2022-06-02 | $76.37 | $78.30 | $76.32 | $78.30 | $78.30 | 80,697 |
2022-06-01 | $77.01 | $77.47 | $75.51 | $76.47 | $76.47 | 61,643 |
2022-05-31 | $77.55 | $77.55 | $76.55 | $76.67 | $76.67 | 46,929 |
2022-05-27 | $75.65 | $77.55 | $75.65 | $77.55 | $77.55 | 59,361 |
2022-05-26 | $73.87 | $75.56 | $73.87 | $75.24 | $75.24 | 38,316 |
2022-05-25 | $72.08 | $73.85 | $72.08 | $73.49 | $73.49 | 63,022 |
2022-05-24 | $72.22 | $72.50 | $71.09 | $72.28 | $72.28 | 50,811 |
2022-05-23 | $72.17 | $73.05 | $71.58 | $72.96 | $72.96 | 80,680 |
2022-05-20 | $72.18 | $72.22 | $69.62 | $71.44 | $71.44 | 104,373 |
2022-05-19 | $70.47 | $72.31 | $70.47 | $71.31 | $71.31 | 66,289 |
2022-05-18 | $73.56 | $73.60 | $70.69 | $71.11 | $71.11 | 46,627 |
2022-05-17 | $73.86 | $74.37 | $73.21 | $74.34 | $74.34 | 60,426 |
2022-05-16 | $72.66 | $73.22 | $72.31 | $72.61 | $72.61 | 57,113 |
2022-05-13 | $71.31 | $73.13 | $71.29 | $72.68 | $72.68 | 70,378 |
2022-05-12 | $69.43 | $70.62 | $68.82 | $70.15 | $70.15 | 126,124 |
2022-05-11 | $70.94 | $72.77 | $69.90 | $70.00 | $70.00 | 91,872 |
2022-05-10 | $71.54 | $71.90 | $69.58 | $70.88 | $70.88 | 102,661 |
2022-05-09 | $73.42 | $73.52 | $70.00 | $70.42 | $70.42 | 100,050 |
2022-05-06 | $75.10 | $75.44 | $73.58 | $74.82 | $74.82 | 65,286 |
2022-05-05 | $77.87 | $77.89 | $74.73 | $75.47 | $75.47 | 58,896 |
2022-05-04 | $76.52 | $78.42 | $75.34 | $78.36 | $78.36 | 104,185 |
2022-05-03 | $74.92 | $76.26 | $74.92 | $76.00 | $76.00 | 60,230 |
2022-05-02 | $74.38 | $74.96 | $72.81 | $74.73 | $74.73 | 121,737 |
2022-04-29 | $76.78 | $77.43 | $74.43 | $74.53 | $74.53 | 65,920 |
2022-04-28 | $76.23 | $77.56 | $74.97 | $77.14 | $77.14 | 59,201 |
2022-04-27 | $75.45 | $76.33 | $75.01 | $75.46 | $75.46 | 71,670 |
2022-04-26 | $76.64 | $76.73 | $75.11 | $75.11 | $75.11 | 199,001 |
2022-04-25 | $75.81 | $77.04 | $74.76 | $76.98 | $76.98 | 99,468 |
2022-04-22 | $79.32 | $79.32 | $76.75 | $76.82 | $76.82 | 60,873 |
2022-04-21 | $82.64 | $82.74 | $79.52 | $79.68 | $79.68 | 53,626 |
2022-04-20 | $81.94 | $82.58 | $81.70 | $82.22 | $82.22 | 52,829 |
2022-04-19 | $80.25 | $81.45 | $80.14 | $81.42 | $81.42 | 26,845 |
2022-04-18 | $80.05 | $80.81 | $79.99 | $80.39 | $80.39 | 70,370 |
2022-04-14 | $80.90 | $80.90 | $79.99 | $80.03 | $80.03 | 82,500 |
2022-04-13 | $79.83 | $80.96 | $79.81 | $80.86 | $80.86 | 48,402 |
2022-04-12 | $80.10 | $80.88 | $79.33 | $79.58 | $79.58 | 41,688 |
2022-04-11 | $79.98 | $79.98 | $79.20 | $79.26 | $79.26 | 35,158 |
2022-04-08 | $80.30 | $81.03 | $80.06 | $80.62 | $80.62 | 35,226 |
2022-04-07 | $79.49 | $80.68 | $79.26 | $80.35 | $80.35 | 61,673 |
2022-04-06 | $79.50 | $79.85 | $79.12 | $79.58 | $79.58 | 115,723 |
2022-04-05 | $81.39 | $81.82 | $80.02 | $80.08 | $80.08 | 48,699 |
2022-04-04 | $81.66 | $81.69 | $81.16 | $81.49 | $81.49 | 49,540 |
2022-04-01 | $81.24 | $81.70 | $80.76 | $81.42 | $81.42 | 44,314 |
2022-03-31 | $82.39 | $82.60 | $80.99 | $81.02 | $81.02 | 33,835 |
2022-03-30 | $83.34 | $83.34 | $82.06 | $82.32 | $82.32 | 39,373 |
2022-03-29 | $83.04 | $83.83 | $82.72 | $83.69 | $83.69 | 59,195 |
2022-03-28 | $81.00 | $81.80 | $80.43 | $81.77 | $81.77 | 63,010 |
2022-03-25 | $81.45 | $81.52 | $80.24 | $81.08 | $81.08 | 39,418 |
2022-03-24 | $80.24 | $81.25 | $79.89 | $81.23 | $81.23 | 21,449 |
2022-03-23 | $81.04 | $81.11 | $79.90 | $79.90 | $79.90 | 39,442 |
2022-03-22 | $81.20 | $81.93 | $81.20 | $81.58 | $81.58 | 37,208 |
2022-03-21 | $81.61 | $81.73 | $80.07 | $80.88 | $80.88 | 91,374 |
2022-03-18 | $79.82 | $81.70 | $79.82 | $81.63 | $81.63 | 39,196 |
2022-03-17 | $78.43 | $80.13 | $78.25 | $80.11 | $80.11 | 49,781 |
2022-03-16 | $77.13 | $78.85 | $76.50 | $78.85 | $78.85 | 43,527 |
2022-03-15 | $74.55 | $76.30 | $74.51 | $76.22 | $76.22 | 45,949 |
2022-03-14 | $75.27 | $75.71 | $73.82 | $74.08 | $74.08 | 81,863 |
2022-03-11 | $77.15 | $77.23 | $75.14 | $75.18 | $75.18 | 47,629 |
2022-03-10 | $75.95 | $76.64 | $75.34 | $76.42 | $76.42 | 78,790 |
2022-03-09 | $76.30 | $77.60 | $76.09 | $77.22 | $77.22 | 58,227 |
2022-03-08 | $74.82 | $76.12 | $73.85 | $74.49 | $74.49 | 54,496 |
2022-03-07 | $78.09 | $78.09 | $74.82 | $74.89 | $74.89 | 61,961 |
2022-03-04 | $78.46 | $78.60 | $77.49 | $78.11 | $78.11 | 29,208 |
2022-03-03 | $80.58 | $80.58 | $78.83 | $79.09 | $79.09 | 44,831 |
2022-03-02 | $78.81 | $80.39 | $78.72 | $80.08 | $80.08 | 41,345 |
2022-03-01 | $79.25 | $79.57 | $77.75 | $78.22 | $78.22 | 78,829 |
2022-02-28 | $79.00 | $79.95 | $78.33 | $79.38 | $79.38 | 77,545 |
2022-02-25 | $78.33 | $79.98 | $77.72 | $79.98 | $79.98 | 118,478 |
2022-02-24 | $73.55 | $78.37 | $73.30 | $78.24 | $78.24 | 220,072 |
2022-02-23 | $78.17 | $78.47 | $75.65 | $75.78 | $75.78 | 99,103 |
2022-02-22 | $78.13 | $78.99 | $76.73 | $77.41 | $77.41 | 91,494 |
2022-02-18 | $79.31 | $79.85 | $78.40 | $78.64 | $78.64 | 126,272 |
2022-02-17 | $80.79 | $80.79 | $79.20 | $79.20 | $79.20 | 59,636 |
2022-02-16 | $81.02 | $81.60 | $80.20 | $81.40 | $81.40 | 54,286 |
2022-02-15 | $80.77 | $81.60 | $80.66 | $81.49 | $81.49 | 81,022 |
2022-02-14 | $80.03 | $80.63 | $78.93 | $79.59 | $79.59 | 189,869 |
2022-02-11 | $82.43 | $82.76 | $79.74 | $80.08 | $80.08 | 95,877 |
2022-02-10 | $82.60 | $84.29 | $81.88 | $82.37 | $82.37 | 85,175 |
2022-02-09 | $83.01 | $84.15 | $83.01 | $84.11 | $84.11 | 71,610 |
2022-02-08 | $80.77 | $82.08 | $80.64 | $81.92 | $81.92 | 66,415 |
2022-02-07 | $81.70 | $82.00 | $80.95 | $81.08 | $81.08 | 81,707 |
2022-02-04 | $81.14 | $82.25 | $80.41 | $81.50 | $81.50 | 114,322 |
2022-02-03 | $82.10 | $82.77 | $81.35 | $81.42 | $81.42 | 173,667 |
2022-02-02 | $83.00 | $83.49 | $82.46 | $83.41 | $83.41 | 117,460 |
2022-02-01 | $81.85 | $82.37 | $80.85 | $82.31 | $82.31 | 366,479 |
2022-01-31 | $79.11 | $81.59 | $79.10 | $81.54 | $81.54 | 103,074 |
2022-01-28 | $76.90 | $78.97 | $75.87 | $78.95 | $78.95 | 167,791 |
2022-01-27 | $78.78 | $79.28 | $76.51 | $76.81 | $76.81 | 112,213 |
2022-01-26 | $79.78 | $80.55 | $77.28 | $77.82 | $77.82 | 120,534 |
2022-01-25 | $79.02 | $79.70 | $77.79 | $78.38 | $78.38 | 238,569 |
2022-01-24 | $77.66 | $80.72 | $76.16 | $80.58 | $80.58 | 318,615 |
2022-01-21 | $80.48 | $81.42 | $79.29 | $79.30 | $79.30 | 181,600 |
2022-01-20 | $82.77 | $83.76 | $80.79 | $80.93 | $80.93 | 122,869 |
2022-01-19 | $83.60 | $84.22 | $82.24 | $82.27 | $82.27 | 121,433 |
2022-01-18 | $84.11 | $84.12 | $82.99 | $83.17 | $83.17 | 355,665 |
2022-01-14 | $84.96 | $85.67 | $84.04 | $85.23 | $85.23 | 220,167 |
2022-01-13 | $88.25 | $88.27 | $85.50 | $85.78 | $85.78 | 995,745 |
2022-01-12 | $88.11 | $88.75 | $87.45 | $87.92 | $87.92 | 185,817 |
2022-01-11 | $86.63 | $87.61 | $85.69 | $87.58 | $87.58 | 67,207 |
2022-01-10 | $86.03 | $86.68 | $84.47 | $86.63 | $86.63 | 207,193 |
2022-01-07 | $89.13 | $89.21 | $87.08 | $87.08 | $87.08 | 129,223 |
2022-01-06 | $88.82 | $89.74 | $88.00 | $89.21 | $89.21 | 180,381 |
2022-01-05 | $92.18 | $92.18 | $89.06 | $89.06 | $89.06 | 81,653 |
2022-01-04 | $93.27 | $93.37 | $91.75 | $92.54 | $92.54 | 123,323 |
2022-01-03 | $94.55 | $94.72 | $92.55 | $93.14 | $93.14 | 390,723 |
2021-12-31 | $94.57 | $94.87 | $94.50 | $94.52 | $94.52 | 55,825 |
2021-12-30 | $94.70 | $95.41 | $94.54 | $94.63 | $94.63 | 24,452 |
2021-12-29 | $94.42 | $94.82 | $93.87 | $94.63 | $94.63 | 17,855 |
2021-12-28 | $95.88 | $95.88 | $94.20 | $94.50 | $94.50 | 41,823 |
2021-12-27 | $94.26 | $95.55 | $94.24 | $95.52 | $95.52 | 29,896 |
2021-12-23 | $93.34 | $94.23 | $93.34 | $94.03 | $94.03 | 28,093 |
2021-12-22 | $92.09 | $93.35 | $92.01 | $93.35 | $93.35 | 44,542 |
2021-12-21 | $90.69 | $92.29 | $90.21 | $92.29 | $92.29 | 104,359 |
2021-12-20 | $89.41 | $89.84 | $88.66 | $89.47 | $89.47 | 42,140 |
2021-12-17 | $89.50 | $91.71 | $88.94 | $90.86 | $90.86 | 45,453 |
2021-12-16 | $93.36 | $93.37 | $89.88 | $90.28 | $90.28 | 45,021 |
2021-12-15 | $90.70 | $92.80 | $89.79 | $92.74 | $92.74 | 55,276 |
2021-12-14 | $91.28 | $91.48 | $89.76 | $90.84 | $90.84 | 33,946 |
2021-12-13 | $93.51 | $93.84 | $92.15 | $92.41 | $92.41 | 29,991 |
2021-12-10 | $94.46 | $94.56 | $93.10 | $93.54 | $93.54 | 38,399 |
2021-12-09 | $95.70 | $96.21 | $93.65 | $93.72 | $93.72 | 32,184 |
2021-12-08 | $95.36 | $96.00 | $94.50 | $95.81 | $95.81 | 33,816 |
2021-12-07 | $93.48 | $95.38 | $93.48 | $95.12 | $95.12 | 30,670 |
2021-12-06 | $91.79 | $92.07 | $90.20 | $91.64 | $91.64 | 51,622 |
2021-12-03 | $94.62 | $94.62 | $90.79 | $91.81 | $91.81 | 57,486 |
2021-12-02 | $92.70 | $94.81 | $92.52 | $94.44 | $94.44 | 54,072 |
2021-12-01 | $96.64 | $96.64 | $92.73 | $92.73 | $92.73 | 55,175 |
2021-11-30 | $97.38 | $97.89 | $95.25 | $95.39 | $95.39 | 50,099 |
2021-11-29 | $97.41 | $98.39 | $97.06 | $97.85 | $97.85 | 52,165 |
2021-11-26 | $96.64 | $97.92 | $96.00 | $96.37 | $96.37 | 33,890 |
2021-11-24 | $96.45 | $98.29 | $96.02 | $98.28 | $98.28 | 24,235 |
2021-11-23 | $97.70 | $98.13 | $95.98 | $97.15 | $97.15 | 42,488 |
2021-11-22 | $100.55 | $100.58 | $98.13 | $98.14 | $98.14 | 105,871 |
2021-11-19 | $99.99 | $100.78 | $99.99 | $100.16 | $100.16 | 53,224 |
2021-11-18 | $100.25 | $100.25 | $99.04 | $99.92 | $99.92 | 23,273 |
2021-11-17 | $100.42 | $100.42 | $99.24 | $99.64 | $99.64 | 25,606 |
2021-11-16 | $99.00 | $100.54 | $99.00 | $100.47 | $100.47 | 37,010 |
2021-11-15 | $99.87 | $99.87 | $98.72 | $99.09 | $99.09 | 18,760 |
2021-11-12 | $99.27 | $99.77 | $98.85 | $99.62 | $99.62 | 23,118 |
2021-11-11 | $98.94 | $99.21 | $98.45 | $99.00 | $99.00 | 50,767 |
2021-11-10 | $99.49 | $100.04 | $97.53 | $98.06 | $98.06 | 48,003 |
2021-11-09 | $101.17 | $101.60 | $100.28 | $100.67 | $100.67 | 16,577 |
2021-11-08 | $100.85 | $101.14 | $100.56 | $100.94 | $100.94 | 42,269 |
2021-11-05 | $101.09 | $101.26 | $99.77 | $100.38 | $100.38 | 31,263 |
2021-11-04 | $99.74 | $100.74 | $99.74 | $100.32 | $100.32 | 80,747 |
2021-11-03 | $99.42 | $99.64 | $98.53 | $99.59 | $99.59 | 145,676 |
2021-11-02 | $97.78 | $101.20 | $97.71 | $99.94 | $99.94 | 82,415 |
2021-11-01 | $97.97 | $97.97 | $97.32 | $97.87 | $97.87 | 604,948 |
2021-10-29 | $96.35 | $97.68 | $96.35 | $97.68 | $97.68 | 42,190 |
2021-10-28 | $95.53 | $96.77 | $95.53 | $96.77 | $96.77 | 42,735 |
2021-10-27 | $96.18 | $96.74 | $95.40 | $95.40 | $95.40 | 25,612 |
2021-10-26 | $96.84 | $97.26 | $95.95 | $96.14 | $96.14 | 17,724 |
2021-10-25 | $95.79 | $96.78 | $95.52 | $96.35 | $96.35 | 35,881 |
2021-10-22 | $95.45 | $95.88 | $95.03 | $95.58 | $95.58 | 36,746 |
2021-10-21 | $94.19 | $95.40 | $93.92 | $95.37 | $95.37 | 48,072 |
2021-10-20 | $94.01 | $94.28 | $93.69 | $93.90 | $93.90 | 53,104 |
2021-10-19 | $93.88 | $94.40 | $93.68 | $93.79 | $93.79 | 29,573 |
2021-10-18 | $91.73 | $93.34 | $91.47 | $93.34 | $93.34 | 717,829 |
2021-10-15 | $92.51 | $92.64 | $92.08 | $92.12 | $92.12 | 27,336 |
2021-10-14 | $91.10 | $92.04 | $91.10 | $91.86 | $91.86 | 35,816 |
2021-10-13 | $90.11 | $90.29 | $89.87 | $90.19 | $90.19 | 31,972 |
2021-10-12 | $89.27 | $90.10 | $88.97 | $89.56 | $89.56 | 36,288 |
2021-10-11 | $88.91 | $89.76 | $88.69 | $88.69 | $88.69 | 15,949 |
2021-10-08 | $90.66 | $90.66 | $89.10 | $89.16 | $89.16 | 36,498 |
2021-10-07 | $90.45 | $91.18 | $90.36 | $90.36 | $90.36 | 31,955 |
2021-10-06 | $87.97 | $89.12 | $87.69 | $89.12 | $89.12 | 47,931 |
2021-10-05 | $88.20 | $89.66 | $88.20 | $88.81 | $88.81 | 88,357 |
2021-10-04 | $89.56 | $89.56 | $87.18 | $87.79 | $87.79 | 42,252 |
2021-10-01 | $89.88 | $90.37 | $88.17 | $89.94 | $89.94 | 190,785 |
2021-09-30 | $90.68 | $90.89 | $89.43 | $89.46 | $89.46 | 33,280 |
2021-09-29 | $91.23 | $91.37 | $90.24 | $90.44 | $90.44 | 29,689 |
2021-09-28 | $92.56 | $92.56 | $90.65 | $90.72 | $90.72 | 32,651 |
2021-09-27 | $93.93 | $93.93 | $92.98 | $93.35 | $93.35 | 40,601 |
2021-09-24 | $94.08 | $94.27 | $93.47 | $94.15 | $94.15 | 23,920 |
2021-09-23 | $93.83 | $95.07 | $93.83 | $94.75 | $94.75 | 23,394 |
2021-09-22 | $92.47 | $93.75 | $92.47 | $93.39 | $93.39 | 18,594 |
2021-09-21 | $92.14 | $92.36 | $91.25 | $91.89 | $91.89 | 38,586 |
2021-09-20 | $91.17 | $91.99 | $90.39 | $91.44 | $91.44 | 43,270 |
2021-09-17 | $93.79 | $94.02 | $92.95 | $93.33 | $93.33 | 24,446 |
2021-09-16 | $93.33 | $94.11 | $92.99 | $93.87 | $93.87 | 18,870 |
2021-09-15 | $92.35 | $93.53 | $92.35 | $93.43 | $93.43 | 21,699 |
2021-09-14 | $93.01 | $93.14 | $92.34 | $92.50 | $92.50 | 18,611 |
2021-09-13 | $93.96 | $93.97 | $91.96 | $92.62 | $92.62 | 49,226 |
2021-09-10 | $94.51 | $94.56 | $93.22 | $93.26 | $93.26 | 31,550 |
2021-09-09 | $93.87 | $94.65 | $93.84 | $93.89 | $93.89 | 52,415 |
2021-09-08 | $94.21 | $94.21 | $93.42 | $93.83 | $93.83 | 21,840 |
2021-09-07 | $94.80 | $94.80 | $94.34 | $94.43 | $94.43 | 30,785 |
2021-09-03 | $94.78 | $95.24 | $94.56 | $95.19 | $95.19 | 16,159 |
2021-09-02 | $94.90 | $95.27 | $94.70 | $94.96 | $94.96 | 81,182 |
2021-09-01 | $94.47 | $94.64 | $94.16 | $94.42 | $94.42 | 21,341 |
2021-08-31 | $94.80 | $94.80 | $94.00 | $94.26 | $94.26 | 23,240 |
2021-08-30 | $94.86 | $95.11 | $94.46 | $94.81 | $94.81 | 20,424 |
2021-08-27 | $93.32 | $94.73 | $93.32 | $94.58 | $94.58 | 19,064 |
2021-08-26 | $93.41 | $93.59 | $92.68 | $92.92 | $92.92 | 23,309 |
2021-08-25 | $93.10 | $93.69 | $93.08 | $93.57 | $93.57 | 27,374 |
2021-08-24 | $92.68 | $93.00 | $92.66 | $92.88 | $92.88 | 27,016 |
2021-08-23 | $91.75 | $92.54 | $91.75 | $92.36 | $92.36 | 42,202 |
2021-08-20 | $90.42 | $90.94 | $90.36 | $90.91 | $90.91 | 37,410 |
2021-08-19 | $89.78 | $90.80 | $89.50 | $90.33 | $90.33 | 28,423 |
2021-08-18 | $91.06 | $91.50 | $90.51 | $90.51 | $90.51 | 26,262 |
2021-08-17 | $91.73 | $91.73 | $90.45 | $91.20 | $91.20 | 28,322 |
2021-08-16 | $92.25 | $92.44 | $91.40 | $92.34 | $92.34 | 23,869 |
2021-08-13 | $92.82 | $92.82 | $92.51 | $92.61 | $92.61 | 16,848 |
2021-08-12 | $92.50 | $92.74 | $92.37 | $92.66 | $92.66 | 27,724 |
2021-08-11 | $93.10 | $93.10 | $91.82 | $92.58 | $92.58 | 21,624 |
2021-08-10 | $93.50 | $93.91 | $92.90 | $92.97 | $92.97 | 24,845 |
2021-08-09 | $92.98 | $93.51 | $92.58 | $93.37 | $93.37 | 679,937 |
2021-08-06 | $93.49 | $93.57 | $92.74 | $93.04 | $93.04 | 25,870 |
2021-08-05 | $92.30 | $93.36 | $92.30 | $93.24 | $93.24 | 24,600 |
2021-08-04 | $91.85 | $92.52 | $91.85 | $92.05 | $92.05 | 26,316 |
2021-08-03 | $91.38 | $92.03 | $90.88 | $92.02 | $92.02 | 95,428 |
2021-08-02 | $91.91 | $92.10 | $91.19 | $91.24 | $91.24 | 384,572 |
2021-07-30 | $91.38 | $92.14 | $91.38 | $91.56 | $91.56 | 17,561 |
2021-07-29 | $91.77 | $92.58 | $91.73 | $92.01 | $92.01 | 15,670 |
2021-07-28 | $90.80 | $91.79 | $90.52 | $91.49 | $91.49 | 25,879 |
2021-07-27 | $91.21 | $91.21 | $89.64 | $90.59 | $90.59 | 19,490 |
2021-07-26 | $91.64 | $91.79 | $91.27 | $91.53 | $91.53 | 16,768 |
2021-07-23 | $91.62 | $91.93 | $91.11 | $91.85 | $91.85 | 13,615 |
2021-07-22 | $90.67 | $91.18 | $90.38 | $91.01 | $91.01 | 15,645 |
2021-07-21 | $89.24 | $90.38 | $89.24 | $90.36 | $90.36 | 19,250 |
2021-07-20 | $87.39 | $89.35 | $87.14 | $88.93 | $88.93 | 67,512 |
2021-07-19 | $86.25 | $87.38 | $85.98 | $86.96 | $86.96 | 162,671 |
2021-07-16 | $88.97 | $89.05 | $87.65 | $87.67 | $87.67 | 12,547 |
2021-07-15 | $88.78 | $89.26 | $87.93 | $88.52 | $88.52 | 24,070 |
2021-07-14 | $90.89 | $91.13 | $89.20 | $89.20 | $89.20 | 44,599 |
2021-07-13 | $90.65 | $91.11 | $90.34 | $90.47 | $90.47 | 40,377 |
2021-07-12 | $90.78 | $91.12 | $90.67 | $91.00 | $91.00 | 52,812 |
2021-07-09 | $89.84 | $90.77 | $89.54 | $90.70 | $90.70 | 83,101 |
2021-07-08 | $88.21 | $89.50 | $87.69 | $89.13 | $89.13 | 39,250 |
2021-07-07 | $90.17 | $90.25 | $89.09 | $90.00 | $90.00 | 55,003 |
2021-07-06 | $90.30 | $90.30 | $89.33 | $90.00 | $90.00 | 36,738 |
2021-07-02 | $90.38 | $90.38 | $89.95 | $90.26 | $90.26 | 19,365 |
2021-07-01 | $89.74 | $90.07 | $89.37 | $89.95 | $89.95 | 816,638 |
2021-06-30 | $89.61 | $89.72 | $89.33 | $89.62 | $89.62 | 32,604 |
2021-06-29 | $89.96 | $90.05 | $89.54 | $89.74 | $89.74 | 32,471 |
2021-06-28 | $89.97 | $89.97 | $89.28 | $89.74 | $89.74 | 28,439 |
2021-06-25 | $89.09 | $89.53 | $89.09 | $89.47 | $89.47 | 18,210 |
2021-06-24 | $88.66 | $89.00 | $88.47 | $88.86 | $88.86 | 47,048 |
2021-06-23 | $87.78 | $88.48 | $87.78 | $88.06 | $88.06 | 19,155 |
2021-06-22 | $86.74 | $87.74 | $86.57 | $87.64 | $87.64 | 28,133 |
2021-06-21 | $85.67 | $86.93 | $85.67 | $86.83 | $86.83 | 21,228 |
2021-06-18 | $85.56 | $86.00 | $85.08 | $85.28 | $85.28 | 23,620 |
2021-06-17 | $86.27 | $86.93 | $85.57 | $86.45 | $86.45 | 36,383 |
2021-06-16 | $86.80 | $87.00 | $85.91 | $86.60 | $86.60 | 20,032 |
2021-06-15 | $87.28 | $87.28 | $86.49 | $86.79 | $86.79 | 30,497 |
2021-06-14 | $87.96 | $87.96 | $87.19 | $87.43 | $87.43 | 23,288 |
2021-06-11 | $87.35 | $87.72 | $87.23 | $87.71 | $87.71 | 24,530 |
2021-06-10 | $87.25 | $87.50 | $86.62 | $86.97 | $86.97 | 46,572 |
2021-06-09 | $87.56 | $87.56 | $86.79 | $86.81 | $86.81 | 38,480 |
2021-06-08 | $86.98 | $87.58 | $86.51 | $87.43 | $87.43 | 24,515 |
2021-06-07 | $86.11 | $86.79 | $86.11 | $86.75 | $86.75 | 16,843 |
2021-06-04 | $86.01 | $86.27 | $85.72 | $86.13 | $86.13 | 33,914 |
2021-06-03 | $85.42 | $85.78 | $84.76 | $85.41 | $85.41 | 28,088 |
2021-06-02 | $86.94 | $86.94 | $85.90 | $86.14 | $86.14 | 48,052 |
2021-06-01 | $87.17 | $87.23 | $86.21 | $86.61 | $86.61 | 45,991 |
2021-05-28 | $87.03 | $87.03 | $86.28 | $86.53 | $86.53 | 41,056 |
2021-05-27 | $86.42 | $86.83 | $86.16 | $86.71 | $86.71 | 37,145 |
2021-05-26 | $85.27 | $86.17 | $85.27 | $86.11 | $86.11 | 25,614 |
2021-05-25 | $85.52 | $86.01 | $84.91 | $85.01 | $85.01 | 24,663 |
2021-05-24 | $84.71 | $85.52 | $84.71 | $85.15 | $85.15 | 61,297 |
2021-05-21 | $84.96 | $85.20 | $84.13 | $84.18 | $84.18 | 30,877 |
2021-05-20 | $83.55 | $84.57 | $83.40 | $84.25 | $84.25 | 69,087 |
2021-05-19 | $81.95 | $83.20 | $81.74 | $83.14 | $83.14 | 57,900 |
2021-05-18 | $84.61 | $85.00 | $83.71 | $83.74 | $83.74 | 53,456 |
2021-05-17 | $84.35 | $84.54 | $83.45 | $84.34 | $84.34 | 128,649 |
2021-05-14 | $83.11 | $84.91 | $82.98 | $84.73 | $84.73 | 50,238 |
2021-05-13 | $82.05 | $83.30 | $81.08 | $82.21 | $82.21 | 176,167 |
2021-05-12 | $83.83 | $84.21 | $81.39 | $81.47 | $81.47 | 118,340 |
2021-05-11 | $82.73 | $84.90 | $82.29 | $84.60 | $84.60 | 179,564 |
2021-05-10 | $86.60 | $86.60 | $84.91 | $84.91 | $84.91 | 110,588 |
2021-05-07 | $85.82 | $86.97 | $85.52 | $86.78 | $86.78 | 80,576 |
2021-05-06 | $85.73 | $85.73 | $84.10 | $85.27 | $85.27 | 162,367 |
2021-05-05 | $86.65 | $86.65 | $85.60 | $85.99 | $85.99 | 75,039 |
2021-05-04 | $86.29 | $86.29 | $84.75 | $85.90 | $85.90 | 147,324 |
2021-05-03 | $88.07 | $88.10 | $87.07 | $87.09 | $87.09 | 152,731 |
2021-04-30 | $87.64 | $88.29 | $87.21 | $87.52 | $87.52 | 36,234 |
2021-04-29 | $89.06 | $89.25 | $87.37 | $88.25 | $88.25 | 104,216 |
2021-04-28 | $88.94 | $89.14 | $88.45 | $88.63 | $88.63 | 91,893 |
2021-04-27 | $89.38 | $89.65 | $88.89 | $89.43 | $89.43 | 126,281 |
2021-04-26 | $88.57 | $89.26 | $88.44 | $89.17 | $89.17 | 40,597 |
2021-04-23 | $86.92 | $88.51 | $86.92 | $88.36 | $88.36 | 46,411 |
2021-04-22 | $87.17 | $88.02 | $86.20 | $86.56 | $86.56 | 118,213 |
2021-04-21 | $84.89 | $86.87 | $84.89 | $86.87 | $86.87 | 152,619 |
2021-04-20 | $85.99 | $86.37 | $84.07 | $85.09 | $85.09 | 78,722 |
2021-04-19 | $87.55 | $87.83 | $85.93 | $86.36 | $86.36 | 101,639 |
2021-04-16 | $87.85 | $88.08 | $87.31 | $87.90 | $87.90 | 28,657 |
2021-04-15 | $87.90 | $87.90 | $87.24 | $87.60 | $87.60 | 85,552 |
2021-04-14 | $87.47 | $88.48 | $87.07 | $87.18 | $87.18 | 57,504 |
2021-04-13 | $87.37 | $87.57 | $86.61 | $87.41 | $87.41 | 90,833 |
2021-04-12 | $87.28 | $87.33 | $86.45 | $87.30 | $87.30 | 143,054 |
2021-04-09 | $86.96 | $87.51 | $86.52 | $87.45 | $87.45 | 211,787 |
2021-04-08 | $86.18 | $87.22 | $85.96 | $87.15 | $87.15 | 88,249 |
2021-04-07 | $87.05 | $87.05 | $85.52 | $85.69 | $85.69 | 71,891 |
2021-04-06 | $86.63 | $87.79 | $86.63 | $87.09 | $87.09 | 111,183 |
2021-04-05 | $87.31 | $87.37 | $86.26 | $86.65 | $86.65 | 129,018 |
2021-04-01 | $86.05 | $86.62 | $85.90 | $86.36 | $86.36 | 325,832 |
2021-03-31 | $84.14 | $85.59 | $84.14 | $85.13 | $85.13 | 36,279 |
2021-03-30 | $82.93 | $83.64 | $82.40 | $83.42 | $83.42 | 49,218 |
2021-03-29 | $84.06 | $84.31 | $82.77 | $83.21 | $83.21 | 43,966 |
2021-03-26 | $83.26 | $84.27 | $82.62 | $84.23 | $84.23 | 96,524 |
2021-03-25 | $82.04 | $83.08 | $81.16 | $82.93 | $82.93 | 178,661 |
2021-03-24 | $85.04 | $85.04 | $82.92 | $82.93 | $82.93 | 106,986 |
2021-03-23 | $85.51 | $85.76 | $84.39 | $84.62 | $84.62 | 81,932 |
2021-03-22 | $84.60 | $85.86 | $84.60 | $85.40 | $85.40 | 53,122 |
2021-03-19 | $83.72 | $84.63 | $83.18 | $84.32 | $84.32 | 126,176 |
2021-03-18 | $85.32 | $85.39 | $83.61 | $83.65 | $83.65 | 71,498 |
2021-03-17 | $85.66 | $86.85 | $85.07 | $86.40 | $86.40 | 86,277 |
2021-03-16 | $87.59 | $87.66 | $85.88 | $86.41 | $86.41 | 94,699 |
2021-03-15 | $86.29 | $87.18 | $85.84 | $87.18 | $87.18 | 186,481 |
2021-03-12 | $85.34 | $86.07 | $84.75 | $86.05 | $86.05 | 172,870 |
2021-03-11 | $85.20 | $86.63 | $85.20 | $86.45 | $86.45 | 161,562 |
2021-03-10 | $84.62 | $85.47 | $83.92 | $83.95 | $83.95 | 318,279 |
2021-03-09 | $82.36 | $84.31 | $82.36 | $83.84 | $83.84 | 180,255 |
2021-03-08 | $82.41 | $83.35 | $80.57 | $80.67 | $80.67 | 308,593 |
2021-03-05 | $82.69 | $82.69 | $78.43 | $82.24 | $82.24 | 790,825 |
2021-03-04 | $84.25 | $84.55 | $80.45 | $81.53 | $81.53 | 516,942 |
2021-03-03 | $87.72 | $87.75 | $84.47 | $84.47 | $84.47 | 254,850 |
2021-03-02 | $89.85 | $89.85 | $87.95 | $87.98 | $87.98 | 190,707 |
2021-03-01 | $88.29 | $89.73 | $88.29 | $89.63 | $89.63 | 96,467 |
2021-02-26 | $86.91 | $87.79 | $85.61 | $86.96 | $86.96 | 308,275 |
2021-02-25 | $88.89 | $89.26 | $85.62 | $86.09 | $86.09 | 300,973 |
2021-02-24 | $88.09 | $89.61 | $87.21 | $89.49 | $89.49 | 156,311 |
2021-02-23 | $87.30 | $88.80 | $85.32 | $88.47 | $88.47 | 174,172 |
2021-02-22 | $90.96 | $90.96 | $88.71 | $88.72 | $88.72 | 70,678 |
2021-02-19 | $91.94 | $92.66 | $91.78 | $91.88 | $91.88 | 54,451 |
2021-02-18 | $90.69 | $91.70 | $90.13 | $91.37 | $91.37 | 58,944 |
2021-02-17 | $91.56 | $91.62 | $90.33 | $91.53 | $91.53 | 107,882 |
2021-02-16 | $93.62 | $93.62 | $92.02 | $92.25 | $92.25 | 94,826 |
2021-02-12 | $92.08 | $93.24 | $91.86 | $93.22 | $93.22 | 48,939 |
2021-02-11 | $92.41 | $92.73 | $91.71 | $92.44 | $92.44 | 68,475 |
2021-02-10 | $92.49 | $92.84 | $91.15 | $91.80 | $91.80 | 80,772 |
2021-02-09 | $91.53 | $92.07 | $91.53 | $91.84 | $91.84 | 51,527 |
2021-02-08 | $91.36 | $91.88 | $91.17 | $91.53 | $91.53 | 68,898 |
2021-02-05 | $90.70 | $90.98 | $90.37 | $90.90 | $90.90 | 73,640 |
2021-02-04 | $89.25 | $90.15 | $88.88 | $90.09 | $90.09 | 46,069 |
2021-02-03 | $89.64 | $89.64 | $88.58 | $88.77 | $88.77 | 56,860 |
2021-02-02 | $88.24 | $89.58 | $88.24 | $89.43 | $89.43 | 74,075 |
2021-02-01 | $86.57 | $87.47 | $86.06 | $87.39 | $87.39 | 88,814 |
2021-01-29 | $86.82 | $86.82 | $84.78 | $85.62 | $85.62 | 85,202 |
2021-01-28 | $85.92 | $87.98 | $85.70 | $87.09 | $87.09 | 334,128 |
2021-01-27 | $87.25 | $87.25 | $84.87 | $85.25 | $85.25 | 415,903 |
2021-01-26 | $90.23 | $90.23 | $88.27 | $88.37 | $88.37 | 58,134 |
2021-01-25 | $91.16 | $91.52 | $88.69 | $89.98 | $89.98 | 157,969 |
2021-01-22 | $90.15 | $90.71 | $90.10 | $90.66 | $90.66 | 100,992 |
2021-01-21 | $90.67 | $90.92 | $90.19 | $90.66 | $90.66 | 67,117 |
2021-01-20 | $89.73 | $90.58 | $89.73 | $90.42 | $90.42 | 73,750 |
2021-01-19 | $89.06 | $89.16 | $88.48 | $89.03 | $89.03 | 150,992 |
2021-01-15 | $89.18 | $89.40 | $88.02 | $88.25 | $88.25 | 104,053 |
2021-01-14 | $89.96 | $90.47 | $89.18 | $89.25 | $89.25 | 59,391 |
2021-01-13 | $89.96 | $90.17 | $89.42 | $89.68 | $89.68 | 76,473 |
2021-01-12 | $89.82 | $90.03 | $89.30 | $90.01 | $90.01 | 59,236 |
2021-01-11 | $89.48 | $90.38 | $88.93 | $89.67 | $89.67 | 64,979 |
2021-01-08 | $89.96 | $90.80 | $89.25 | $90.24 | $90.24 | 158,475 |
2021-01-07 | $87.62 | $89.48 | $87.62 | $89.37 | $89.37 | 112,257 |
2021-01-06 | $86.28 | $87.84 | $86.28 | $86.85 | $86.85 | 145,562 |
2021-01-05 | $86.10 | $87.09 | $86.02 | $87.00 | $87.00 | 87,624 |
2021-01-04 | $87.92 | $88.04 | $85.16 | $86.40 | $86.40 | 274,189 |
2020-12-31 | $87.56 | $87.75 | $87.00 | $87.75 | $87.75 | 45,552 |
2020-12-30 | $87.20 | $87.64 | $87.20 | $87.45 | $87.45 | 62,916 |
2020-12-29 | $87.98 | $88.25 | $86.57 | $86.96 | $86.96 | 61,218 |
2020-12-28 | $89.11 | $89.14 | $87.52 | $87.62 | $87.62 | 66,284 |
2020-12-24 | $88.01 | $88.49 | $87.95 | $88.16 | $88.16 | 20,709 |
2020-12-23 | $88.76 | $88.84 | $87.96 | $87.96 | $87.96 | 56,375 |
2020-12-22 | $87.62 | $88.47 | $87.55 | $88.47 | $88.47 | 60,681 |
2020-12-21 | $86.61 | $87.42 | $85.69 | $87.38 | $87.38 | 52,023 |
2020-12-18 | $87.40 | $87.54 | $86.95 | $87.47 | $87.47 | 45,730 |
2020-12-17 | $86.34 | $87.14 | $86.34 | $87.11 | $87.11 | 50,805 |
2020-12-16 | $85.69 | $86.01 | $85.32 | $85.88 | $85.88 | 72,427 |
2020-12-15 | $84.85 | $85.64 | $84.85 | $85.46 | $85.46 | 34,133 |
2020-12-14 | $84.04 | $85.14 | $84.04 | $84.20 | $84.20 | 52,628 |
2020-12-11 | $83.02 | $83.86 | $82.75 | $83.54 | $83.54 | 44,814 |
2020-12-10 | $82.18 | $83.44 | $82.15 | $83.39 | $83.39 | 105,970 |
2020-12-09 | $84.42 | $84.42 | $82.41 | $82.76 | $82.76 | 42,457 |
2020-12-08 | $83.57 | $84.45 | $83.50 | $84.33 | $84.33 | 94,097 |
2020-12-07 | $83.50 | $83.93 | $83.50 | $83.80 | $83.80 | 90,755 |
2020-12-04 | $83.05 | $83.60 | $83.05 | $83.44 | $83.44 | 70,923 |
2020-12-03 | $82.89 | $83.45 | $82.76 | $82.86 | $82.86 | 45,031 |
2020-12-02 | $83.25 | $83.25 | $82.60 | $82.74 | $82.74 | 70,934 |
2020-12-01 | $84.23 | $84.27 | $83.25 | $83.64 | $83.64 | 81,106 |
2020-11-30 | $83.42 | $83.65 | $82.19 | $83.65 | $83.65 | 92,297 |
2020-11-27 | $82.79 | $83.44 | $82.79 | $83.27 | $83.27 | 28,500 |
2020-11-25 | $81.98 | $82.46 | $81.97 | $82.34 | $82.34 | 39,689 |
2020-11-24 | $82.39 | $82.39 | $81.76 | $81.84 | $81.84 | 53,709 |
2020-11-23 | $82.27 | $82.39 | $81.42 | $81.92 | $81.92 | 53,936 |
2020-11-20 | $82.04 | $82.41 | $81.78 | $81.87 | $81.87 | 52,267 |
2020-11-19 | $81.06 | $82.08 | $81.00 | $81.97 | $81.97 | 56,993 |
2020-11-18 | $81.89 | $81.94 | $81.02 | $81.07 | $81.07 | 101,811 |
2020-11-17 | $81.30 | $81.88 | $80.84 | $81.70 | $81.70 | 98,159 |
2020-11-16 | $81.33 | $81.50 | $80.70 | $81.26 | $81.26 | 215,768 |
2020-11-13 | $81.10 | $81.35 | $80.47 | $80.98 | $80.98 | 62,974 |
2020-11-12 | $81.20 | $81.65 | $80.19 | $80.51 | $80.51 | 113,894 |
2020-11-11 | $80.25 | $81.22 | $80.25 | $81.20 | $81.20 | 183,586 |
2020-11-10 | $80.00 | $80.13 | $78.17 | $79.45 | $79.45 | 154,967 |
2020-11-09 | $85.26 | $85.26 | $80.35 | $80.44 | $80.44 | 229,006 |
2020-11-06 | $82.89 | $83.42 | $82.21 | $83.19 | $83.19 | 168,366 |
2020-11-05 | $82.62 | $83.05 | $82.39 | $82.88 | $82.88 | 495,119 |
2020-11-04 | $79.37 | $81.59 | $79.34 | $80.95 | $80.95 | 124,582 |
2020-11-03 | $77.17 | $78.29 | $77.04 | $77.99 | $77.99 | 144,977 |
2020-11-02 | $76.58 | $77.21 | $75.47 | $76.48 | $76.48 | 1,261,115 |
2020-10-30 | $76.58 | $76.78 | $75.00 | $75.42 | $75.42 | 225,446 |
2020-10-29 | $76.57 | $77.68 | $76.26 | $77.20 | $77.20 | 117,828 |
2020-10-28 | $77.19 | $77.58 | $76.35 | $76.35 | $76.35 | 184,600 |
2020-10-27 | $78.78 | $78.89 | $78.35 | $78.56 | $78.56 | 53,249 |
2020-10-26 | $78.90 | $79.55 | $77.65 | $78.51 | $78.51 | 229,104 |
2020-10-23 | $79.37 | $79.52 | $78.76 | $79.52 | $79.52 | 64,876 |
2020-10-22 | $79.04 | $79.40 | $78.23 | $78.96 | $78.96 | 108,310 |
2020-10-21 | $79.95 | $80.59 | $79.09 | $79.11 | $79.11 | 102,762 |
2020-10-20 | $80.34 | $80.86 | $79.94 | $80.07 | $80.07 | 156,332 |
2020-10-19 | $81.50 | $81.91 | $79.83 | $80.10 | $80.10 | 157,503 |
2020-10-16 | $81.68 | $82.09 | $81.19 | $81.19 | $81.19 | 48,578 |
2020-10-15 | $79.96 | $81.45 | $79.73 | $81.27 | $81.27 | 70,441 |
2020-10-14 | $81.75 | $81.91 | $80.72 | $81.03 | $81.03 | 75,766 |
2020-10-13 | $81.04 | $81.76 | $81.04 | $81.46 | $81.46 | 96,544 |
2020-10-12 | $80.94 | $81.44 | $80.62 | $81.11 | $81.11 | 92,250 |
2020-10-09 | $79.50 | $80.30 | $79.50 | $80.23 | $80.23 | 53,853 |
2020-10-08 | $79.56 | $79.67 | $78.91 | $79.18 | $79.18 | 98,279 |
2020-10-07 | $78.26 | $79.18 | $78.26 | $79.05 | $79.05 | 118,976 |
2020-10-06 | $78.14 | $78.91 | $77.24 | $77.43 | $77.43 | 136,327 |
2020-10-05 | $77.06 | $78.14 | $77.00 | $78.13 | $78.13 | 97,171 |
2020-10-02 | $76.13 | $77.23 | $75.95 | $76.54 | $76.54 | 81,176 |
2020-10-01 | $77.03 | $77.59 | $76.85 | $77.49 | $77.49 | 463,387 |
2020-09-30 | $76.15 | $77.12 | $75.90 | $76.45 | $76.45 | 132,266 |
2020-09-29 | $76.10 | $76.58 | $76.01 | $76.15 | $76.15 | 83,942 |
2020-09-28 | $75.87 | $76.20 | $75.58 | $76.14 | $76.14 | 346,150 |
2020-09-25 | $73.17 | $75.04 | $73.15 | $74.91 | $74.91 | 177,478 |
2020-09-24 | $72.78 | $74.03 | $72.48 | $73.21 | $73.21 | 137,490 |
2020-09-23 | $74.95 | $75.05 | $73.19 | $73.31 | $73.31 | 197,604 |
2020-09-22 | $74.36 | $75.03 | $73.69 | $74.99 | $74.99 | 74,597 |
2020-09-21 | $72.80 | $73.82 | $72.23 | $73.81 | $73.81 | 102,267 |
2020-09-18 | $74.68 | $74.75 | $73.11 | $73.93 | $73.93 | 328,134 |
2020-09-17 | $73.69 | $74.63 | $73.46 | $74.37 | $74.37 | 76,136 |
2020-09-16 | $76.06 | $76.20 | $75.07 | $75.08 | $75.08 | 54,768 |
2020-09-15 | $75.53 | $75.94 | $75.44 | $75.78 | $75.78 | 140,342 |
2020-09-14 | $74.30 | $75.00 | $74.20 | $74.82 | $74.82 | 109,035 |
2020-09-11 | $74.18 | $74.40 | $72.68 | $73.33 | $73.33 | 104,044 |
2020-09-10 | $75.28 | $75.75 | $73.40 | $73.75 | $73.75 | 89,529 |
2020-09-09 | $74.03 | $75.14 | $73.75 | $74.74 | $74.74 | 95,848 |
2020-09-08 | $72.96 | $74.03 | $72.56 | $72.88 | $72.88 | 151,963 |
2020-09-04 | $76.34 | $76.60 | $72.79 | $74.85 | $74.85 | 177,679 |
2020-09-03 | $79.22 | $79.22 | $75.75 | $76.29 | $76.29 | 150,497 |
2020-09-02 | $79.82 | $80.21 | $78.80 | $80.01 | $80.01 | 125,506 |
2020-09-01 | $78.15 | $79.18 | $78.11 | $79.18 | $79.18 | 383,110 |
2020-08-31 | $77.64 | $78.00 | $77.44 | $77.67 | $77.67 | 138,703 |
2020-08-28 | $77.56 | $77.63 | $77.32 | $77.62 | $77.62 | 206,269 |
2020-08-27 | $77.63 | $77.73 | $76.87 | $77.27 | $77.27 | 98,344 |
2020-08-26 | $76.58 | $77.49 | $76.38 | $77.46 | $77.46 | 46,263 |
2020-08-25 | $75.99 | $76.41 | $75.93 | $76.41 | $76.41 | 37,305 |
2020-08-24 | $76.58 | $76.78 | $75.69 | $76.10 | $76.10 | 74,859 |
2020-08-21 | $75.85 | $76.01 | $75.63 | $76.01 | $76.01 | 111,932 |
2020-08-20 | $75.01 | $75.97 | $75.01 | $75.89 | $75.89 | 37,432 |
2020-08-19 | $75.70 | $75.86 | $75.18 | $75.31 | $75.31 | 58,952 |
2020-08-18 | $75.42 | $75.72 | $75.11 | $75.60 | $75.60 | 85,616 |
2020-08-17 | $74.86 | $75.40 | $74.86 | $75.37 | $75.37 | 320,221 |
2020-08-14 | $74.67 | $74.82 | $74.18 | $74.43 | $74.43 | 73,610 |
2020-08-13 | $74.09 | $75.23 | $74.09 | $74.75 | $74.75 | 154,175 |
2020-08-12 | $73.39 | $74.32 | $73.39 | $74.12 | $74.12 | 71,652 |
2020-08-11 | $73.81 | $74.01 | $72.87 | $72.95 | $72.95 | 107,390 |
2020-08-10 | $74.56 | $74.56 | $73.35 | $73.85 | $73.85 | 399,375 |
2020-08-07 | $74.70 | $75.06 | $73.79 | $74.54 | $74.54 | 157,458 |
2020-08-06 | $75.10 | $75.35 | $74.62 | $75.30 | $75.30 | 95,919 |
2020-08-05 | $74.80 | $75.26 | $74.65 | $75.08 | $75.08 | 35,917 |
2020-08-04 | $74.19 | $74.56 | $74.01 | $74.55 | $74.55 | 55,557 |
2020-08-03 | $73.90 | $74.50 | $73.90 | $74.30 | $74.30 | 123,098 |
2020-07-31 | $73.44 | $73.48 | $72.31 | $73.40 | $73.40 | 55,358 |
2020-07-30 | $72.05 | $73.06 | $71.61 | $72.93 | $72.93 | 93,703 |
2020-07-29 | $71.75 | $72.95 | $71.75 | $72.73 | $72.73 | 66,503 |
2020-07-28 | $71.55 | $71.92 | $71.12 | $71.12 | $71.12 | 23,422 |
2020-07-27 | $71.00 | $71.69 | $70.86 | $71.65 | $71.65 | 81,400 |
2020-07-24 | $70.68 | $71.06 | $70.00 | $70.64 | $70.64 | 171,408 |
2020-07-23 | $72.21 | $72.93 | $70.82 | $71.24 | $71.24 | 88,966 |
2020-07-22 | $71.44 | $72.22 | $71.44 | $72.06 | $72.06 | 64,454 |
2020-07-21 | $72.22 | $72.22 | $71.26 | $71.40 | $71.40 | 71,495 |
2020-07-20 | $70.43 | $71.86 | $70.42 | $71.81 | $71.81 | 60,182 |
2020-07-17 | $69.87 | $70.52 | $69.57 | $70.37 | $70.37 | 64,800 |
2020-07-16 | $69.47 | $69.66 | $68.97 | $69.47 | $69.47 | 96,600 |
2020-07-15 | $69.87 | $70.10 | $69.27 | $69.90 | $69.90 | 103,000 |
2020-07-14 | $67.91 | $69.29 | $67.15 | $69.28 | $69.28 | 101,800 |
2020-07-13 | $70.40 | $70.64 | $68.06 | $68.06 | $68.06 | 136,200 |
2020-07-10 | $70.26 | $70.26 | $69.25 | $69.93 | $69.93 | 44,100 |
2020-07-09 | $70.22 | $70.28 | $68.96 | $70.07 | $70.07 | 186,600 |
2020-07-08 | $69.29 | $69.81 | $69.01 | $69.81 | $69.81 | 347,100 |
2020-07-07 | $69.03 | $69.96 | $68.88 | $68.90 | $68.90 | 65,600 |
2020-07-06 | $69.32 | $69.79 | $69.00 | $69.33 | $69.33 | 159,000 |
2020-07-02 | $68.84 | $68.98 | $68.31 | $68.40 | $68.40 | 49,100 |
2020-07-01 | $67.38 | $68.41 | $67.38 | $68.13 | $68.13 | 295,100 |
2020-06-30 | $66.08 | $67.59 | $66.08 | $67.35 | $67.35 | 68,600 |
2020-06-29 | $65.98 | $66.10 | $65.27 | $66.05 | $66.05 | 87,000 |
2020-06-26 | $66.59 | $66.68 | $65.74 | $65.82 | $65.82 | 404,391 |
2020-06-25 | $65.85 | $66.68 | $65.15 | $66.68 | $66.68 | 49,780 |
2020-06-24 | $67.22 | $67.41 | $65.40 | $65.85 | $65.85 | 111,568 |
2020-06-23 | $68.04 | $68.17 | $67.36 | $67.37 | $67.37 | 89,870 |
2020-06-22 | $66.75 | $67.58 | $66.61 | $67.58 | $67.58 | 115,531 |
2020-06-19 | $67.60 | $67.63 | $66.43 | $66.74 | $66.72 | 81,696 |
2020-06-18 | $66.63 | $67.15 | $66.58 | $66.90 | $66.87 | 265,768 |
2020-06-17 | $66.98 | $67.22 | $66.63 | $66.79 | $66.77 | 174,885 |
2020-06-16 | $67.21 | $67.21 | $65.74 | $66.49 | $66.47 | 98,484 |
2020-06-15 | $63.57 | $65.74 | $63.57 | $65.68 | $65.66 | 38,931 |
2020-06-12 | $65.53 | $65.78 | $63.53 | $64.71 | $64.69 | 97,930 |
2020-06-11 | $66.14 | $66.45 | $64.15 | $64.26 | $64.23 | 110,234 |
2020-06-10 | $67.24 | $67.96 | $67.21 | $67.69 | $67.67 | 58,759 |
2020-06-09 | $66.92 | $67.42 | $66.90 | $67.05 | $67.03 | 41,970 |
2020-06-08 | $67.14 | $67.30 | $66.50 | $67.30 | $67.28 | 144,886 |
2020-06-05 | $66.90 | $67.21 | $66.38 | $67.00 | $66.98 | 62,425 |
2020-06-04 | $67.10 | $67.33 | $65.89 | $66.16 | $66.13 | 64,163 |
2020-06-03 | $67.47 | $67.54 | $67.14 | $67.31 | $67.29 | 101,106 |
2020-06-02 | $67.17 | $67.17 | $66.24 | $67.16 | $67.14 | 296,510 |
2020-06-01 | $66.64 | $67.25 | $66.44 | $66.92 | $66.90 | 58,973 |
2020-05-29 | $65.39 | $66.61 | $65.37 | $66.58 | $66.56 | 66,243 |
2020-05-28 | $65.13 | $66.24 | $64.93 | $65.41 | $65.39 | 194,609 |
2020-05-27 | $64.48 | $64.59 | $62.76 | $64.59 | $64.57 | 90,112 |
2020-05-26 | $65.69 | $65.69 | $63.94 | $63.97 | $63.95 | 91,937 |
2020-05-22 | $63.82 | $64.22 | $63.59 | $64.22 | $64.20 | 71,417 |
2020-05-21 | $64.00 | $64.14 | $63.33 | $63.65 | $63.63 | 60,348 |
2020-05-20 | $64.15 | $64.48 | $63.95 | $64.15 | $64.13 | 259,700 |
2020-05-19 | $63.53 | $64.27 | $63.29 | $63.29 | $63.27 | 172,652 |
2020-05-18 | $64.01 | $64.18 | $63.63 | $63.75 | $63.73 | 205,882 |
2020-05-15 | $61.35 | $62.56 | $61.35 | $62.56 | $62.54 | 128,638 |
2020-05-14 | $60.96 | $61.82 | $60.45 | $61.82 | $61.80 | 112,394 |
2020-05-13 | $62.17 | $62.86 | $60.88 | $61.46 | $61.44 | 98,311 |
2020-05-12 | $63.81 | $63.81 | $62.43 | $62.44 | $62.42 | 82,802 |
2020-05-11 | $62.33 | $63.85 | $62.33 | $63.58 | $63.56 | 125,760 |
2020-05-08 | $62.55 | $63.03 | $62.31 | $62.76 | $62.74 | 249,664 |
2020-05-07 | $62.00 | $62.46 | $61.70 | $62.05 | $62.03 | 228,615 |
2020-05-06 | $61.35 | $61.95 | $61.06 | $61.29 | $61.27 | 163,797 |
2020-05-05 | $60.54 | $61.62 | $60.54 | $61.04 | $61.02 | 132,975 |
2020-05-04 | $58.99 | $60.04 | $58.96 | $60.01 | $59.99 | 156,175 |
2020-05-01 | $59.39 | $59.84 | $59.07 | $59.35 | $59.33 | 950,453 |
2020-04-30 | $60.73 | $61.08 | $60.46 | $60.65 | $60.63 | 69,656 |
2020-04-29 | $61.07 | $61.48 | $60.52 | $61.19 | $61.17 | 254,309 |
2020-04-28 | $61.47 | $61.70 | $59.99 | $60.04 | $60.02 | 95,233 |
2020-04-27 | $60.13 | $60.89 | $60.03 | $60.70 | $60.67 | 74,411 |
2020-04-24 | $59.22 | $59.87 | $58.86 | $59.73 | $59.71 | 74,097 |
2020-04-23 | $59.24 | $59.79 | $59.01 | $59.01 | $58.99 | 59,439 |
2020-04-22 | $58.29 | $59.18 | $58.05 | $58.90 | $58.88 | 90,325 |
2020-04-21 | $58.54 | $58.77 | $56.92 | $57.29 | $57.27 | 136,059 |
2020-04-20 | $59.44 | $60.15 | $59.26 | $59.35 | $59.33 | 101,605 |
2020-04-17 | $59.83 | $60.12 | $59.21 | $60.05 | $60.03 | 137,227 |
2020-04-16 | $58.40 | $59.11 | $58.07 | $58.82 | $58.79 | 84,023 |
2020-04-15 | $57.53 | $58.41 | $57.53 | $58.04 | $58.02 | 207,921 |
2020-04-14 | $57.97 | $58.88 | $57.87 | $58.76 | $58.74 | 103,673 |
2020-04-13 | $56.96 | $57.16 | $55.90 | $56.80 | $56.78 | 107,146 |
2020-04-09 | $57.35 | $57.64 | $56.86 | $57.16 | $57.14 | 135,360 |
2020-04-08 | $55.31 | $56.87 | $54.88 | $56.64 | $56.62 | 135,721 |
2020-04-07 | $57.03 | $57.03 | $54.74 | $54.74 | $54.72 | 191,440 |
2020-04-06 | $53.76 | $55.73 | $53.64 | $55.38 | $55.36 | 261,796 |
2020-04-03 | $52.65 | $52.90 | $51.41 | $51.93 | $51.91 | 113,201 |
2020-04-02 | $51.28 | $52.95 | $51.10 | $52.74 | $52.72 | 205,014 |
2020-04-01 | $51.94 | $52.80 | $51.23 | $51.63 | $51.61 | 353,714 |
2020-03-31 | $55.21 | $55.21 | $53.69 | $53.96 | $53.94 | 209,743 |
2020-03-30 | $54.09 | $55.55 | $53.75 | $55.50 | $55.48 | 454,419 |
2020-03-27 | $53.17 | $55.04 | $53.06 | $53.55 | $53.53 | 1,152,151 |
2020-03-26 | $52.42 | $55.23 | $52.23 | $55.01 | $54.99 | 346,964 |
2020-03-25 | $51.10 | $53.30 | $50.13 | $51.76 | $51.74 | 189,020 |
2020-03-24 | $48.48 | $50.58 | $48.48 | $50.58 | $50.56 | 366,388 |
2020-03-23 | $47.26 | $47.37 | $44.95 | $45.89 | $45.87 | 364,341 |
2020-03-20 | $50.27 | $50.82 | $47.17 | $47.21 | $47.12 | 975,489 |
2020-03-19 | $48.32 | $50.53 | $46.93 | $49.59 | $49.49 | 841,869 |
2020-03-18 | $48.29 | $49.67 | $46.01 | $48.35 | $48.26 | 492,312 |
2020-03-17 | $49.22 | $51.85 | $47.59 | $51.85 | $51.75 | 502,194 |
2020-03-16 | $50.18 | $52.22 | $47.18 | $48.33 | $48.24 | 628,763 |
2020-03-13 | $55.04 | $56.00 | $51.54 | $55.95 | $55.84 | 582,707 |
2020-03-12 | $53.08 | $55.05 | $51.87 | $51.87 | $51.77 | 469,599 |
2020-03-11 | $58.55 | $58.88 | $56.35 | $57.08 | $56.97 | 1,068,520 |
2020-03-10 | $59.43 | $60.12 | $57.19 | $60.12 | $60.01 | 245,410 |
2020-03-09 | $57.66 | $60.57 | $56.72 | $57.37 | $57.26 | 375,837 |
2020-03-06 | $61.09 | $61.95 | $60.14 | $61.65 | $61.53 | 177,199 |
2020-03-05 | $63.62 | $64.29 | $62.38 | $62.88 | $62.76 | 145,047 |
2020-03-04 | $63.54 | $65.10 | $63.17 | $65.09 | $64.97 | 139,492 |
2020-03-03 | $64.08 | $65.04 | $61.86 | $62.36 | $62.24 | 232,190 |
2020-03-02 | $61.97 | $63.95 | $61.07 | $63.95 | $63.83 | 471,172 |
2020-02-28 | $59.99 | $61.52 | $59.38 | $61.48 | $61.36 | 1,230,639 |
2020-02-27 | $62.99 | $64.24 | $61.95 | $61.95 | $61.83 | 508,046 |
2020-02-26 | $64.79 | $65.85 | $64.21 | $64.44 | $64.32 | 141,063 |
2020-02-25 | $67.04 | $67.06 | $64.45 | $64.66 | $64.54 | 194,999 |
2020-02-24 | $66.41 | $67.16 | $66.00 | $66.61 | $66.48 | 199,669 |
2020-02-21 | $69.44 | $69.52 | $68.45 | $68.64 | $68.51 | 53,288 |
2020-02-20 | $70.16 | $70.28 | $68.88 | $69.62 | $69.49 | 67,544 |
2020-02-19 | $70.23 | $70.63 | $70.23 | $70.38 | $70.25 | 80,925 |
2020-02-18 | $69.78 | $70.01 | $69.70 | $69.94 | $69.81 | 56,188 |
2020-02-14 | $69.85 | $69.97 | $69.68 | $69.94 | $69.81 | 175,934 |
2020-02-13 | $68.82 | $69.76 | $68.82 | $69.55 | $69.42 | 74,443 |
2020-02-12 | $68.83 | $69.14 | $68.52 | $69.13 | $68.99 | 60,929 |
2020-02-11 | $68.48 | $68.71 | $68.41 | $68.51 | $68.38 | 242,249 |
2020-02-10 | $67.41 | $68.09 | $67.41 | $68.09 | $67.96 | 118,747 |
2020-02-07 | $67.60 | $67.78 | $67.36 | $67.56 | $67.43 | 60,222 |
2020-02-06 | $67.86 | $67.97 | $67.54 | $67.80 | $67.67 | 70,732 |
2020-02-05 | $68.42 | $68.42 | $67.51 | $67.78 | $67.65 | 93,951 |
2020-02-04 | $67.43 | $67.99 | $67.43 | $67.88 | $67.75 | 165,906 |
2020-02-03 | $66.21 | $66.85 | $66.21 | $66.63 | $66.50 | 306,395 |
2020-01-31 | $67.00 | $67.00 | $65.72 | $65.94 | $65.81 | 98,060 |
2020-01-30 | $66.62 | $67.33 | $66.50 | $67.33 | $67.20 | 98,642 |
2020-01-29 | $67.34 | $67.43 | $66.95 | $67.04 | $66.91 | 57,463 |
2020-01-28 | $66.72 | $67.28 | $66.49 | $67.08 | $66.95 | 84,697 |
2020-01-27 | $65.97 | $66.64 | $65.76 | $66.35 | $66.22 | 111,788 |
2020-01-24 | $67.69 | $67.80 | $66.87 | $67.14 | $67.01 | 57,608 |
2020-01-23 | $67.43 | $67.58 | $67.16 | $67.55 | $67.42 | 50,571 |
2020-01-22 | $67.68 | $67.98 | $67.35 | $67.41 | $67.28 | 96,666 |
2020-01-21 | $67.11 | $67.64 | $67.11 | $67.38 | $67.25 | 70,555 |
2020-01-17 | $67.18 | $67.29 | $67.04 | $67.26 | $67.13 | 72,765 |
2020-01-16 | $66.71 | $67.07 | $66.66 | $67.06 | $66.93 | 155,252 |
2020-01-15 | $66.03 | $66.61 | $66.03 | $66.38 | $66.25 | 59,775 |
2020-01-14 | $66.19 | $66.36 | $65.95 | $66.04 | $65.92 | 49,658 |
2020-01-13 | $65.61 | $66.28 | $65.61 | $66.28 | $66.15 | 79,777 |
2020-01-10 | $65.65 | $65.79 | $65.42 | $65.54 | $65.42 | 89,309 |
2020-01-09 | $65.28 | $65.62 | $65.28 | $65.51 | $65.39 | 315,223 |
2020-01-08 | $64.58 | $65.26 | $64.58 | $64.97 | $64.85 | 170,504 |
2020-01-07 | $64.71 | $64.78 | $64.32 | $64.59 | $64.46 | 76,065 |
2020-01-06 | $64.18 | $64.80 | $64.17 | $64.77 | $64.65 | 213,970 |
2020-01-03 | $64.20 | $64.77 | $64.20 | $64.61 | $64.49 | 102,408 |
2020-01-02 | $64.72 | $64.81 | $64.30 | $64.74 | $64.62 | 322,218 |
2019-12-31 | $64.22 | $64.49 | $64.16 | $64.36 | $64.24 | 29,141 |
2019-12-30 | $64.52 | $64.61 | $63.97 | $64.30 | $64.18 | 77,245 |
2019-12-27 | $64.63 | $64.66 | $64.38 | $64.55 | $64.43 | 286,264 |
2019-12-26 | $64.37 | $64.48 | $64.28 | $64.48 | $64.36 | 41,918 |
2019-12-24 | $64.32 | $64.34 | $64.17 | $64.30 | $64.18 | 38,821 |
2019-12-23 | $64.43 | $64.45 | $64.24 | $64.26 | $64.14 | 84,444 |
2019-12-20 | $64.06 | $64.42 | $64.06 | $64.41 | $64.24 | 62,304 |
2019-12-19 | $63.48 | $63.88 | $63.48 | $63.86 | $63.69 | 40,588 |
2019-12-18 | $63.59 | $63.68 | $63.41 | $63.50 | $63.33 | 78,246 |
2019-12-17 | $63.58 | $63.65 | $63.52 | $63.56 | $63.39 | 86,008 |
2019-12-16 | $63.56 | $63.82 | $63.56 | $63.67 | $63.50 | 73,921 |
2019-12-13 | $62.84 | $63.29 | $62.80 | $63.29 | $63.12 | 41,900 |
2019-12-12 | $62.80 | $63.15 | $62.56 | $62.84 | $62.68 | 81,483 |
2019-12-11 | $62.77 | $62.86 | $62.53 | $62.83 | $62.67 | 65,498 |
2019-12-10 | $62.83 | $62.87 | $62.59 | $62.68 | $62.52 | 64,752 |
2019-12-09 | $63.08 | $63.08 | $62.73 | $62.75 | $62.59 | 111,934 |
2019-12-06 | $63.18 | $63.38 | $63.08 | $63.08 | $62.91 | 76,566 |
2019-12-05 | $62.73 | $62.85 | $62.57 | $62.80 | $62.64 | 59,165 |
2019-12-04 | $62.65 | $63.05 | $62.62 | $62.65 | $62.49 | 144,571 |
2019-12-03 | $62.11 | $62.49 | $62.04 | $62.43 | $62.27 | 157,810 |
2019-12-02 | $63.47 | $63.47 | $62.59 | $62.72 | $62.55 | 475,552 |
2019-11-29 | $63.64 | $63.68 | $63.43 | $63.43 | $63.26 | 19,481 |
2019-11-27 | $63.56 | $63.79 | $63.44 | $63.75 | $63.58 | 126,676 |
2019-11-26 | $62.89 | $63.52 | $62.89 | $63.50 | $63.33 | 126,341 |
2019-11-25 | $62.58 | $62.99 | $62.58 | $62.87 | $62.70 | 168,643 |
2019-11-22 | $62.64 | $62.64 | $62.12 | $62.42 | $62.25 | 107,852 |
2019-11-21 | $62.99 | $62.99 | $62.45 | $62.50 | $62.34 | 105,716 |
2019-11-20 | $62.92 | $63.30 | $62.59 | $62.89 | $62.72 | 99,751 |
2019-11-19 | $62.80 | $63.11 | $62.80 | $63.00 | $62.83 | 125,188 |
2019-11-18 | $62.41 | $62.79 | $62.40 | $62.67 | $62.51 | 207,783 |
2019-11-15 | $62.36 | $62.49 | $62.21 | $62.49 | $62.33 | 126,675 |
2019-11-14 | $61.81 | $62.17 | $61.70 | $62.13 | $61.97 | 78,383 |
2019-11-13 | $61.27 | $61.85 | $61.27 | $61.79 | $61.63 | 81,477 |
2019-11-12 | $61.36 | $61.69 | $61.35 | $61.48 | $61.32 | 126,082 |
2019-11-11 | $60.88 | $61.37 | $60.88 | $61.32 | $61.16 | 818,022 |
2019-11-08 | $60.85 | $61.22 | $60.85 | $61.12 | $60.96 | 132,053 |
2019-11-07 | $61.15 | $61.22 | $60.88 | $60.96 | $60.80 | 208,009 |
2019-11-06 | $60.69 | $60.92 | $60.59 | $60.89 | $60.73 | 173,146 |
2019-11-05 | $60.69 | $60.88 | $60.35 | $60.63 | $60.47 | 220,596 |
2019-11-04 | $61.47 | $61.55 | $60.71 | $60.78 | $60.62 | 413,179 |
2019-11-01 | $61.30 | $61.52 | $61.22 | $61.36 | $61.20 | 681,891 |
2019-10-31 | $61.44 | $61.44 | $60.79 | $61.01 | $60.85 | 71,314 |
2019-10-30 | $61.23 | $61.55 | $61.00 | $61.51 | $61.35 | 263,022 |
2019-10-29 | $60.96 | $61.48 | $60.90 | $61.16 | $61.00 | 79,623 |
2019-10-28 | $61.09 | $61.26 | $61.02 | $61.04 | $60.88 | 79,679 |
2019-10-25 | $61.03 | $61.19 | $60.88 | $60.92 | $60.76 | 117,791 |
2019-10-24 | $60.63 | $61.18 | $60.63 | $61.06 | $60.90 | 155,227 |
2019-10-23 | $60.23 | $60.55 | $60.17 | $60.40 | $60.24 | 122,008 |
2019-10-22 | $61.24 | $61.36 | $60.24 | $60.24 | $60.09 | 125,709 |
2019-10-21 | $61.36 | $61.36 | $61.05 | $61.09 | $60.93 | 99,405 |
2019-10-18 | $61.22 | $61.32 | $60.69 | $61.11 | $60.95 | 48,919 |
2019-10-17 | $61.40 | $61.56 | $61.25 | $61.35 | $61.19 | 69,728 |
2019-10-16 | $61.27 | $61.27 | $60.82 | $61.15 | $60.99 | 177,861 |
2019-10-15 | $61.39 | $61.60 | $61.38 | $61.48 | $61.32 | 104,630 |
2019-10-14 | $61.21 | $61.46 | $61.12 | $61.18 | $61.02 | 51,762 |
2019-10-11 | $61.38 | $61.73 | $61.19 | $61.19 | $61.03 | 116,600 |
2019-10-10 | $60.45 | $60.99 | $60.42 | $60.81 | $60.65 | 64,816 |
2019-10-09 | $60.25 | $60.68 | $60.04 | $60.53 | $60.37 | 82,769 |
2019-10-08 | $60.34 | $60.40 | $59.76 | $59.87 | $59.71 | 90,750 |
2019-10-07 | $60.75 | $61.09 | $60.59 | $60.80 | $60.64 | 92,692 |
2019-10-04 | $60.22 | $60.92 | $60.22 | $60.90 | $60.74 | 106,241 |
2019-10-03 | $59.24 | $59.90 | $58.74 | $59.90 | $59.74 | 118,031 |
2019-10-02 | $59.93 | $59.93 | $58.92 | $59.31 | $59.15 | 261,943 |
2019-10-01 | $61.07 | $61.19 | $60.20 | $60.20 | $60.04 | 62,514 |
2019-09-30 | $60.46 | $61.01 | $60.46 | $60.90 | $60.74 | 189,749 |
2019-09-27 | $61.39 | $61.39 | $60.05 | $60.34 | $60.18 | 97,843 |
2019-09-26 | $61.24 | $61.36 | $60.89 | $61.15 | $60.99 | 47,980 |
2019-09-25 | $61.17 | $61.24 | $60.60 | $61.20 | $61.04 | 64,965 |
2019-09-24 | $61.87 | $62.07 | $60.90 | $61.00 | $60.84 | 87,033 |
2019-09-23 | $61.40 | $61.74 | $61.40 | $61.59 | $61.43 | 52,600 |
2019-09-20 | $62.01 | $62.21 | $61.39 | $61.62 | $61.39 | 46,974 |
2019-09-19 | $61.81 | $62.09 | $61.76 | $61.87 | $61.64 | 50,743 |
2019-09-18 | $61.81 | $61.84 | $61.02 | $61.70 | $61.47 | 64,911 |
2019-09-17 | $61.05 | $61.83 | $61.05 | $61.79 | $61.56 | 152,429 |
2019-09-16 | $61.08 | $61.14 | $60.84 | $61.05 | $60.82 | 90,197 |
2019-09-13 | $61.35 | $61.46 | $60.96 | $61.07 | $60.84 | 62,429 |
2019-09-12 | $61.19 | $61.68 | $61.19 | $61.35 | $61.12 | 245,980 |
2019-09-11 | $60.64 | $61.10 | $60.51 | $60.89 | $60.66 | 197,204 |
2019-09-10 | $61.24 | $61.24 | $60.04 | $60.61 | $60.38 | 237,700 |
2019-09-09 | $63.15 | $63.15 | $61.35 | $61.55 | $61.32 | 174,570 |
2019-09-06 | $63.19 | $63.44 | $62.91 | $62.93 | $62.70 | 188,492 |
2019-09-05 | $63.10 | $63.38 | $62.87 | $63.22 | $62.98 | 309,500 |
2019-09-04 | $62.29 | $62.58 | $62.21 | $62.58 | $62.35 | 464,760 |
2019-09-03 | $61.83 | $62.02 | $61.45 | $61.72 | $61.49 | 271,400 |
2019-08-30 | $62.72 | $62.78 | $61.91 | $62.22 | $61.99 | 154,871 |
2019-08-29 | $62.40 | $62.65 | $62.09 | $62.50 | $62.27 | 87,756 |
2019-08-28 | $61.56 | $61.96 | $61.17 | $61.87 | $61.64 | 30,608 |
2019-08-27 | $62.13 | $62.22 | $61.47 | $61.75 | $61.52 | 91,253 |
2019-08-26 | $61.73 | $61.82 | $61.21 | $61.82 | $61.59 | 108,828 |
2019-08-23 | $62.38 | $62.84 | $60.97 | $61.18 | $60.95 | 104,803 |
2019-08-22 | $62.79 | $62.90 | $62.12 | $62.58 | $62.35 | 135,742 |
2019-08-21 | $62.50 | $62.82 | $62.50 | $62.67 | $62.44 | 49,359 |
2019-08-20 | $62.13 | $62.35 | $61.93 | $62.01 | $61.78 | 46,724 |
2019-08-19 | $62.37 | $62.42 | $62.06 | $62.18 | $61.95 | 78,264 |
2019-08-16 | $61.16 | $61.81 | $60.99 | $61.73 | $61.50 | 113,647 |
2019-08-15 | $60.61 | $60.95 | $60.34 | $60.81 | $60.58 | 469,209 |
2019-08-14 | $61.07 | $61.36 | $60.24 | $60.36 | $60.14 | 89,730 |
2019-08-13 | $61.13 | $62.12 | $61.13 | $61.98 | $61.75 | 101,277 |
2019-08-12 | $61.59 | $61.59 | $60.94 | $61.13 | $60.90 | 54,523 |
2019-08-09 | $62.01 | $62.19 | $61.62 | $61.89 | $61.66 | 133,152 |
2019-08-08 | $61.17 | $62.24 | $61.17 | $62.24 | $62.01 | 172,198 |
2019-08-07 | $59.64 | $60.94 | $59.42 | $60.79 | $60.56 | 121,054 |
2019-08-06 | $59.45 | $60.20 | $59.45 | $60.11 | $59.89 | 394,512 |
2019-08-05 | $59.87 | $59.87 | $58.47 | $58.94 | $58.72 | 208,729 |
2019-08-02 | $61.30 | $61.30 | $60.60 | $60.86 | $60.63 | 239,872 |
2019-08-01 | $61.72 | $62.60 | $61.34 | $61.49 | $61.26 | 95,659 |
2019-07-31 | $62.39 | $62.48 | $61.16 | $61.70 | $61.47 | 106,571 |
2019-07-30 | $62.02 | $62.37 | $61.97 | $62.24 | $62.01 | 66,904 |
2019-07-29 | $62.68 | $62.69 | $62.13 | $62.34 | $62.11 | 236,309 |
2019-07-26 | $62.16 | $62.71 | $62.16 | $62.69 | $62.46 | 41,343 |
2019-07-25 | $62.14 | $62.40 | $61.98 | $62.06 | $61.83 | 47,961 |
2019-07-24 | $61.96 | $62.41 | $61.94 | $62.38 | $62.15 | 90,540 |
2019-07-23 | $62.08 | $62.12 | $61.75 | $62.11 | $61.88 | 80,123 |
2019-07-22 | $61.78 | $62.06 | $61.78 | $61.83 | $61.60 | 60,263 |
2019-07-19 | $62.32 | $62.46 | $61.66 | $61.66 | $61.43 | 38,224 |
2019-07-18 | $61.83 | $62.26 | $61.72 | $62.20 | $61.97 | 44,085 |
2019-07-17 | $62.03 | $62.17 | $61.84 | $61.84 | $61.61 | 96,593 |
2019-07-16 | $62.34 | $62.42 | $62.01 | $62.02 | $61.79 | 62,104 |
2019-07-15 | $62.53 | $62.57 | $62.30 | $62.41 | $62.18 | 65,887 |
2019-07-12 | $62.23 | $62.46 | $62.01 | $62.45 | $62.22 | 36,893 |
2019-07-11 | $62.00 | $62.14 | $61.86 | $62.12 | $61.89 | 36,092 |
2019-07-10 | $61.90 | $62.12 | $61.84 | $61.85 | $61.62 | 82,694 |
2019-07-09 | $61.22 | $61.70 | $61.22 | $61.70 | $61.47 | 54,363 |
2019-07-08 | $61.44 | $61.61 | $61.34 | $61.45 | $61.22 | 102,559 |
2019-07-05 | $61.51 | $61.75 | $61.08 | $61.65 | $61.42 | 160,329 |
2019-07-03 | $61.32 | $61.80 | $61.29 | $61.77 | $61.54 | 61,350 |
2019-07-02 | $60.79 | $61.15 | $60.79 | $61.15 | $60.92 | 116,812 |
2019-07-01 | $61.09 | $61.15 | $60.52 | $60.76 | $60.53 | 167,492 |
2019-06-28 | $59.92 | $60.34 | $59.78 | $60.32 | $60.10 | 63,968 |
2019-06-27 | $59.27 | $59.82 | $59.27 | $59.76 | $59.54 | 112,264 |
2019-06-26 | $59.72 | $59.72 | $59.11 | $59.13 | $58.91 | 50,062 |
2019-06-25 | $60.27 | $60.27 | $59.49 | $59.55 | $59.33 | 101,968 |
2019-06-24 | $60.67 | $60.67 | $60.22 | $60.23 | $60.01 | 38,337 |
2019-06-21 | $61.13 | $61.13 | $60.65 | $60.67 | $60.40 | 88,606 |
2019-06-20 | $61.33 | $61.46 | $60.66 | $61.14 | $60.86 | 108,725 |
2019-06-19 | $60.47 | $60.76 | $60.15 | $60.74 | $60.47 | 158,713 |
2019-06-18 | $60.40 | $60.72 | $60.31 | $60.38 | $60.11 | 188,629 |
2019-06-17 | $59.95 | $60.16 | $59.88 | $59.97 | $59.70 | 51,508 |
2019-06-14 | $60.09 | $60.09 | $59.80 | $59.94 | $59.67 | 58,632 |
2019-06-13 | $60.27 | $60.34 | $59.99 | $60.20 | $59.93 | 55,505 |
2019-06-12 | $59.74 | $60.08 | $59.73 | $60.04 | $59.77 | 75,624 |
2019-06-11 | $60.63 | $60.63 | $59.46 | $59.83 | $59.56 | 68,201 |
2019-06-10 | $60.40 | $60.69 | $60.19 | $60.23 | $59.96 | 155,195 |
2019-06-07 | $59.60 | $60.21 | $59.60 | $60.01 | $59.74 | 206,405 |
2019-06-06 | $58.95 | $59.51 | $58.83 | $59.41 | $59.14 | 143,369 |
2019-06-05 | $58.24 | $58.93 | $58.12 | $58.91 | $58.64 | 86,793 |
2019-06-04 | $57.14 | $57.92 | $56.94 | $57.92 | $57.66 | 164,824 |
2019-06-03 | $56.95 | $57.03 | $56.28 | $56.55 | $56.30 | 223,520 |
2019-05-31 | $56.61 | $57.21 | $56.55 | $56.96 | $56.70 | 114,541 |
2019-05-30 | $56.93 | $57.33 | $56.93 | $57.22 | $56.96 | 83,200 |
2019-05-29 | $56.86 | $56.99 | $56.49 | $56.80 | $56.54 | 70,090 |
2019-05-28 | $57.59 | $58.04 | $57.08 | $57.11 | $56.85 | 64,458 |
2019-05-24 | $57.52 | $57.77 | $57.31 | $57.51 | $57.25 | 69,104 |
2019-05-23 | $57.42 | $57.48 | $56.93 | $57.18 | $56.92 | 129,784 |
2019-05-22 | $57.70 | $58.12 | $57.70 | $57.93 | $57.67 | 49,975 |
2019-05-21 | $57.67 | $58.08 | $57.67 | $57.97 | $57.71 | 65,654 |
2019-05-20 | $57.35 | $57.64 | $57.17 | $57.34 | $57.08 | 49,074 |
2019-05-17 | $57.71 | $58.33 | $57.71 | $57.79 | $57.53 | 58,337 |
2019-05-16 | $57.55 | $58.49 | $57.55 | $58.16 | $57.90 | 69,620 |
2019-05-15 | $56.68 | $57.56 | $56.68 | $57.40 | $57.14 | 65,583 |
2019-05-14 | $56.87 | $57.31 | $56.75 | $57.02 | $56.76 | 133,481 |
2019-05-13 | $56.90 | $57.01 | $56.23 | $56.54 | $56.29 | 159,749 |
2019-05-10 | $57.51 | $58.16 | $56.86 | $57.99 | $57.73 | 93,849 |
2019-05-09 | $57.34 | $57.82 | $56.78 | $57.75 | $57.49 | 109,032 |
2019-05-08 | $57.65 | $58.16 | $57.60 | $57.85 | $57.59 | 144,761 |
2019-05-07 | $58.32 | $58.43 | $57.35 | $57.72 | $57.46 | 213,902 |
2019-05-06 | $57.87 | $58.85 | $57.87 | $58.79 | $58.53 | 105,201 |
2019-05-03 | $58.51 | $58.88 | $58.35 | $58.88 | $58.62 | 60,368 |
2019-05-02 | $57.77 | $58.29 | $57.70 | $58.23 | $57.97 | 123,428 |
2019-05-01 | $58.91 | $58.91 | $57.99 | $58.01 | $57.75 | 1,324,493 |
2019-04-30 | $58.55 | $58.81 | $58.40 | $58.79 | $58.53 | 51,420 |
2019-04-29 | $58.83 | $58.83 | $58.51 | $58.63 | $58.37 | 196,278 |
2019-04-26 | $58.30 | $58.74 | $58.15 | $58.73 | $58.47 | 61,552 |
2019-04-25 | $58.24 | $58.35 | $57.89 | $58.28 | $58.02 | 63,585 |
2019-04-24 | $58.46 | $58.66 | $58.40 | $58.40 | $58.14 | 55,598 |
2019-04-23 | $57.90 | $58.50 | $57.83 | $58.45 | $58.19 | 103,930 |
2019-04-22 | $57.49 | $57.82 | $57.49 | $57.80 | $57.54 | 58,903 |
2019-04-18 | $57.50 | $57.75 | $57.20 | $57.70 | $57.44 | 85,547 |
2019-04-17 | $58.15 | $58.15 | $57.27 | $57.44 | $57.18 | 43,141 |
2019-04-16 | $58.28 | $58.34 | $57.74 | $57.86 | $57.60 | 68,939 |
2019-04-15 | $58.03 | $58.12 | $57.85 | $58.11 | $57.85 | 68,830 |
2019-04-12 | $57.97 | $58.04 | $57.79 | $58.01 | $57.75 | 58,875 |
2019-04-11 | $57.59 | $57.71 | $57.46 | $57.66 | $57.40 | 56,628 |
2019-04-10 | $57.13 | $57.51 | $57.13 | $57.48 | $57.22 | 37,723 |
2019-04-09 | $57.22 | $57.25 | $56.97 | $57.03 | $56.77 | 55,362 |
2019-04-08 | $57.27 | $57.35 | $56.81 | $57.34 | $57.08 | 50,075 |
2019-04-05 | $57.26 | $57.49 | $57.23 | $57.40 | $57.14 | 69,933 |
2019-04-04 | $57.49 | $57.60 | $56.70 | $57.10 | $56.84 | 81,321 |
2019-04-03 | $57.42 | $57.64 | $57.25 | $57.47 | $57.21 | 141,239 |
2019-04-02 | $57.18 | $57.21 | $56.93 | $57.17 | $56.91 | 114,837 |
2019-04-01 | $57.15 | $57.20 | $56.84 | $57.19 | $56.94 | 251,458 |
2019-03-29 | $56.41 | $56.74 | $56.36 | $56.68 | $56.43 | 108,426 |
2019-03-28 | $55.92 | $56.28 | $55.87 | $56.25 | $56.00 | 53,393 |
2019-03-27 | $55.93 | $56.05 | $55.34 | $55.77 | $55.52 | 35,229 |
2019-03-26 | $55.91 | $56.12 | $55.71 | $55.93 | $55.68 | 36,959 |
2019-03-25 | $55.29 | $55.75 | $55.20 | $55.57 | $55.32 | 84,974 |
2019-03-22 | $56.20 | $56.43 | $55.39 | $55.43 | $55.18 | 87,243 |
2019-03-21 | $55.46 | $56.55 | $55.46 | $56.48 | $56.23 | 49,009 |
2019-03-20 | $55.82 | $56.04 | $55.35 | $55.59 | $55.34 | 62,987 |
2019-03-19 | $56.07 | $56.12 | $55.72 | $55.88 | $55.63 | 61,119 |
2019-03-18 | $55.68 | $55.91 | $55.57 | $55.87 | $55.62 | 46,201 |
2019-03-15 | $55.60 | $55.88 | $55.52 | $55.64 | $55.39 | 108,949 |
2019-03-14 | $55.43 | $55.56 | $55.34 | $55.51 | $55.26 | 58,757 |
2019-03-13 | $55.26 | $55.67 | $55.26 | $55.43 | $55.18 | 54,062 |
2019-03-12 | $55.01 | $55.20 | $54.93 | $55.05 | $54.80 | 32,764 |
2019-03-11 | $54.33 | $54.96 | $54.31 | $54.93 | $54.68 | 146,342 |
2019-03-08 | $53.90 | $54.28 | $53.82 | $54.28 | $54.04 | 314,475 |
2019-03-07 | $54.52 | $54.52 | $54.15 | $54.29 | $54.05 | 89,423 |
2019-03-06 | $55.08 | $55.08 | $54.57 | $54.59 | $54.34 | 106,618 |
2019-03-05 | $55.08 | $55.22 | $55.00 | $55.11 | $54.86 | 41,433 |
2019-03-04 | $55.67 | $55.67 | $54.59 | $55.08 | $54.83 | 47,829 |
2019-03-01 | $55.35 | $55.54 | $55.04 | $55.46 | $55.21 | 44,025 |
2019-02-28 | $54.96 | $55.22 | $54.88 | $55.02 | $54.77 | 52,662 |
2019-02-27 | $54.71 | $55.03 | $54.67 | $55.00 | $54.75 | 67,997 |
2019-02-26 | $54.83 | $55.04 | $54.79 | $54.81 | $54.56 | 41,707 |
2019-02-25 | $55.35 | $55.35 | $54.80 | $54.89 | $54.64 | 157,870 |
2019-02-22 | $54.63 | $55.00 | $54.62 | $54.99 | $54.74 | 136,552 |
2019-02-21 | $54.55 | $54.55 | $54.28 | $54.48 | $54.23 | 84,732 |
2019-02-20 | $54.76 | $54.76 | $54.56 | $54.69 | $54.44 | 141,969 |
2019-02-19 | $54.68 | $54.93 | $54.63 | $54.77 | $54.52 | 99,846 |
2019-02-15 | $54.55 | $54.84 | $54.55 | $54.84 | $54.59 | 309,978 |
2019-02-14 | $54.10 | $54.50 | $54.01 | $54.31 | $54.07 | 147,272 |
2019-02-13 | $54.33 | $54.48 | $54.06 | $54.35 | $54.11 | 89,331 |
2019-02-12 | $53.94 | $54.22 | $53.88 | $54.22 | $53.98 | 114,832 |
2019-02-11 | $53.51 | $53.69 | $53.48 | $53.64 | $53.40 | 69,752 |
2019-02-08 | $52.78 | $53.23 | $52.78 | $53.23 | $52.99 | 84,602 |
2019-02-07 | $52.86 | $53.12 | $52.67 | $53.08 | $52.84 | 142,809 |
2019-02-06 | $53.17 | $53.18 | $52.84 | $53.11 | $52.87 | 91,705 |
2019-02-05 | $53.05 | $53.23 | $53.02 | $53.22 | $52.98 | 100,884 |
2019-02-04 | $52.62 | $53.02 | $52.51 | $53.00 | $52.76 | 121,450 |
2019-02-01 | $52.51 | $52.68 | $52.37 | $52.58 | $52.34 | 154,076 |
2019-01-31 | $51.91 | $52.53 | $51.91 | $52.50 | $52.26 | 85,713 |
2019-01-30 | $51.67 | $52.18 | $51.42 | $51.96 | $51.73 | 1,493,432 |
2019-01-29 | $51.48 | $51.49 | $51.12 | $51.36 | $51.13 | 108,788 |
2019-01-28 | $51.22 | $51.37 | $51.06 | $51.36 | $51.13 | 310,316 |
2019-01-25 | $51.64 | $51.73 | $51.50 | $51.60 | $51.36 | 97,985 |
2019-01-24 | $51.19 | $51.33 | $51.08 | $51.28 | $51.05 | 58,317 |
2019-01-23 | $51.15 | $51.33 | $50.67 | $51.17 | $50.94 | 92,311 |
2019-01-22 | $51.29 | $51.42 | $50.68 | $51.02 | $50.79 | 115,374 |
2019-01-18 | $51.09 | $51.63 | $51.03 | $51.63 | $51.40 | 92,138 |
2019-01-17 | $50.15 | $50.94 | $50.15 | $50.79 | $50.56 | 122,692 |
2019-01-16 | $50.35 | $50.46 | $50.22 | $50.32 | $50.09 | 141,087 |
2019-01-15 | $49.78 | $50.34 | $49.78 | $50.28 | $50.05 | 127,958 |
2019-01-14 | $49.64 | $49.90 | $49.55 | $49.76 | $49.54 | 320,850 |
2019-01-11 | $49.90 | $50.03 | $49.76 | $50.03 | $49.80 | 70,366 |
2019-01-10 | $49.31 | $50.08 | $49.29 | $50.03 | $49.80 | 139,016 |
2019-01-09 | $49.49 | $49.80 | $49.39 | $49.61 | $49.39 | 470,531 |
2019-01-08 | $49.03 | $49.27 | $48.60 | $49.27 | $49.05 | 381,115 |
2019-01-07 | $48.27 | $48.97 | $48.27 | $48.60 | $48.38 | 115,569 |
2019-01-04 | $47.50 | $48.49 | $47.45 | $48.23 | $48.01 | 144,204 |
2019-01-03 | $47.52 | $47.63 | $46.78 | $46.88 | $46.67 | 252,838 |
2019-01-02 | $47.90 | $48.12 | $47.57 | $47.89 | $47.67 | 469,818 |
2018-12-31 | $48.45 | $48.53 | $48.03 | $48.47 | $48.25 | 315,999 |
2018-12-28 | $48.40 | $48.68 | $47.65 | $48.00 | $47.78 | 352,247 |
2018-12-27 | $47.03 | $48.14 | $46.39 | $48.14 | $47.92 | 160,492 |
2018-12-26 | $45.58 | $47.64 | $45.49 | $47.63 | $47.42 | 269,873 |
2018-12-24 | $45.91 | $46.24 | $45.25 | $45.29 | $45.09 | 164,723 |
2018-12-21 | $47.62 | $48.00 | $46.30 | $46.44 | $46.19 | 958,091 |
2018-12-20 | $47.93 | $48.20 | $46.71 | $47.28 | $47.02 | 391,968 |
2018-12-19 | $48.88 | $49.69 | $47.77 | $48.11 | $47.85 | 226,064 |
2018-12-18 | $49.06 | $49.33 | $48.59 | $48.91 | $48.64 | 749,842 |
2018-12-17 | $49.65 | $49.74 | $48.40 | $48.63 | $48.37 | 598,062 |
2018-12-14 | $50.31 | $50.63 | $49.73 | $49.83 | $49.56 | 155,279 |
2018-12-13 | $51.36 | $51.49 | $50.56 | $50.80 | $50.52 | 151,355 |
2018-12-12 | $51.38 | $51.80 | $51.17 | $51.17 | $50.89 | 119,841 |
2018-12-11 | $51.54 | $51.54 | $50.38 | $50.73 | $50.45 | 84,594 |
2018-12-10 | $50.39 | $50.99 | $49.83 | $50.82 | $50.54 | 199,614 |
2018-12-07 | $51.88 | $52.20 | $50.36 | $50.51 | $50.24 | 91,567 |
2018-12-06 | $51.17 | $52.02 | $50.56 | $52.02 | $51.74 | 186,031 |
2018-12-04 | $53.90 | $54.02 | $52.06 | $52.11 | $51.83 | 178,287 |
2018-12-03 | $54.44 | $54.44 | $53.65 | $54.13 | $53.84 | 160,600 |
2018-11-30 | $53.10 | $53.56 | $53.06 | $53.42 | $53.13 | 125,195 |
2018-11-29 | $53.07 | $53.49 | $52.76 | $53.14 | $52.85 | 297,552 |
2018-11-28 | $51.82 | $53.24 | $51.64 | $53.24 | $52.95 | 136,255 |
2018-11-27 | $51.42 | $51.60 | $51.22 | $51.47 | $51.19 | 57,983 |
2018-11-26 | $51.42 | $51.73 | $51.30 | $51.70 | $51.42 | 72,958 |
2018-11-23 | $50.51 | $51.11 | $50.51 | $50.82 | $50.54 | 41,831 |
2018-11-21 | $50.82 | $51.23 | $50.73 | $50.91 | $50.63 | 125,624 |
2018-11-20 | $50.11 | $50.83 | $49.81 | $50.38 | $50.11 | 308,396 |
2018-11-19 | $52.70 | $52.70 | $51.10 | $51.18 | $50.90 | 143,829 |
2018-11-16 | $52.41 | $53.03 | $52.32 | $52.88 | $52.59 | 63,606 |
2018-11-15 | $51.81 | $53.00 | $51.74 | $52.87 | $52.58 | 96,420 |
2018-11-14 | $52.93 | $53.09 | $51.84 | $52.08 | $51.80 | 93,064 |
2018-11-13 | $52.65 | $53.13 | $52.30 | $52.48 | $52.19 | 128,234 |
2018-11-12 | $53.64 | $53.64 | $52.50 | $52.54 | $52.25 | 140,381 |
2018-11-09 | $54.18 | $54.18 | $53.40 | $53.85 | $53.55 | 103,418 |
2018-11-08 | $54.40 | $54.67 | $54.28 | $54.52 | $54.22 | 111,210 |
2018-11-07 | $53.61 | $54.61 | $53.61 | $54.59 | $54.29 | 188,678 |
2018-11-06 | $53.03 | $53.36 | $52.92 | $53.22 | $52.93 | 280,919 |
2018-11-05 | $53.19 | $53.22 | $52.58 | $53.08 | $52.79 | 157,605 |
2018-11-02 | $53.50 | $53.97 | $52.75 | $53.19 | $52.90 | 268,522 |
2018-11-01 | $53.13 | $53.53 | $52.59 | $53.49 | $53.20 | 1,067,549 |
2018-10-31 | $52.76 | $53.48 | $52.76 | $53.00 | $52.71 | 128,821 |
2018-10-30 | $51.09 | $52.16 | $51.04 | $52.16 | $51.88 | 160,893 |
2018-10-29 | $52.44 | $52.71 | $50.38 | $51.09 | $50.81 | 180,657 |
2018-10-26 | $51.62 | $52.44 | $50.95 | $51.74 | $51.46 | 183,299 |
2018-10-25 | $51.96 | $52.81 | $51.62 | $52.55 | $52.26 | 126,830 |
2018-10-24 | $53.65 | $53.85 | $51.78 | $51.82 | $51.54 | 157,282 |
2018-10-23 | $53.23 | $53.85 | $52.55 | $53.62 | $53.33 | 161,917 |
2018-10-22 | $54.15 | $54.35 | $53.81 | $54.10 | $53.81 | 102,397 |
2018-10-19 | $54.84 | $54.97 | $53.94 | $54.03 | $53.74 | 122,221 |
2018-10-18 | $55.30 | $55.30 | $54.24 | $54.57 | $54.27 | 216,896 |
2018-10-17 | $55.73 | $55.73 | $54.98 | $55.50 | $55.20 | 121,040 |
2018-10-16 | $54.69 | $55.78 | $54.61 | $55.72 | $55.42 | 82,379 |
2018-10-15 | $54.54 | $54.72 | $54.15 | $54.31 | $54.01 | 76,870 |
2018-10-12 | $54.65 | $54.86 | $53.84 | $54.74 | $54.44 | 130,286 |
2018-10-11 | $54.16 | $54.85 | $53.27 | $53.47 | $53.18 | 455,377 |
2018-10-10 | $56.76 | $56.76 | $54.41 | $54.44 | $54.14 | 350,296 |
2018-10-09 | $56.78 | $57.20 | $56.61 | $56.76 | $56.45 | 116,311 |
2018-10-08 | $57.36 | $57.36 | $56.29 | $56.92 | $56.61 | 164,462 |
2018-10-05 | $57.89 | $58.20 | $57.01 | $57.51 | $57.20 | 164,613 |
2018-10-04 | $58.85 | $58.96 | $57.62 | $57.90 | $57.58 | 91,176 |
2018-10-03 | $59.07 | $59.17 | $58.81 | $58.93 | $58.61 | 84,040 |
2018-10-02 | $59.38 | $59.38 | $58.73 | $58.80 | $58.48 | 299,186 |
2018-10-01 | $59.94 | $59.98 | $59.26 | $59.40 | $59.08 | 607,356 |
2018-09-28 | $59.25 | $59.77 | $59.25 | $59.59 | $59.27 | 60,690 |
2018-09-27 | $59.44 | $59.60 | $59.34 | $59.38 | $59.06 | 52,549 |
2018-09-26 | $59.49 | $59.80 | $59.26 | $59.26 | $58.93 | 43,044 |
2018-09-25 | $59.30 | $59.50 | $59.15 | $59.41 | $59.09 | 31,511 |
2018-09-24 | $58.80 | $59.21 | $58.70 | $59.14 | $58.82 | 74,739 |
2018-09-21 | $59.53 | $59.62 | $59.15 | $59.15 | $58.82 | 53,501 |
2018-09-20 | $59.42 | $59.46 | $59.20 | $59.40 | $59.07 | 54,565 |
2018-09-19 | $59.55 | $59.58 | $58.94 | $59.06 | $58.73 | 65,547 |
2018-09-18 | $59.22 | $59.76 | $59.22 | $59.62 | $59.28 | 59,250 |
2018-09-17 | $60.01 | $60.01 | $59.09 | $59.12 | $58.79 | 47,063 |
2018-09-14 | $60.03 | $60.23 | $59.92 | $60.08 | $59.74 | 26,748 |
2018-09-13 | $59.90 | $60.13 | $59.83 | $59.91 | $59.58 | 44,979 |
2018-09-12 | $59.77 | $59.82 | $59.19 | $59.65 | $59.32 | 48,470 |
2018-09-11 | $59.45 | $59.91 | $59.40 | $59.81 | $59.48 | 43,045 |
2018-09-10 | $59.55 | $59.65 | $59.40 | $59.58 | $59.25 | 34,533 |
2018-09-07 | $59.10 | $59.70 | $59.10 | $59.31 | $58.98 | 351,735 |
2018-09-06 | $59.36 | $59.55 | $59.14 | $59.35 | $59.02 | 57,739 |
2018-09-05 | $59.88 | $59.88 | $58.98 | $59.33 | $59.00 | 118,099 |
2018-09-04 | $59.70 | $60.06 | $59.60 | $60.01 | $59.68 | 43,853 |
2018-08-31 | $59.50 | $59.83 | $59.50 | $59.82 | $59.49 | 66,069 |
2018-08-30 | $59.74 | $59.90 | $59.48 | $59.61 | $59.28 | 82,753 |
2018-08-29 | $59.44 | $59.89 | $59.44 | $59.85 | $59.51 | 41,871 |
2018-08-28 | $59.16 | $59.49 | $59.07 | $59.33 | $59.00 | 100,875 |
2018-08-27 | $58.94 | $59.22 | $58.94 | $59.15 | $58.82 | 167,469 |
2018-08-24 | $58.38 | $58.73 | $58.38 | $58.69 | $58.36 | 37,327 |
2018-08-23 | $58.19 | $58.52 | $58.16 | $58.21 | $57.89 | 66,623 |
2018-08-22 | $58.03 | $58.39 | $58.03 | $58.26 | $57.94 | 90,141 |
2018-08-21 | $58.00 | $58.28 | $58.00 | $58.16 | $57.84 | 132,571 |
2018-08-20 | $57.66 | $57.89 | $57.50 | $57.84 | $57.52 | 28,138 |
2018-08-17 | $57.29 | $57.54 | $57.15 | $57.49 | $57.17 | 50,993 |
2018-08-16 | $57.44 | $57.61 | $57.29 | $57.38 | $57.06 | 28,908 |
2018-08-15 | $57.28 | $57.33 | $56.64 | $57.06 | $56.74 | 62,044 |
2018-08-14 | $57.23 | $57.67 | $57.14 | $57.56 | $57.24 | 49,217 |
2018-08-13 | $57.40 | $57.63 | $57.03 | $57.07 | $56.75 | 101,501 |
2018-08-10 | $57.36 | $57.60 | $57.27 | $57.37 | $57.05 | 28,342 |
2018-08-09 | $57.50 | $57.81 | $57.50 | $57.56 | $57.24 | 49,125 |
2018-08-08 | $57.51 | $57.61 | $57.41 | $57.54 | $57.22 | 41,316 |
2018-08-07 | $57.65 | $57.68 | $57.48 | $57.51 | $57.19 | 63,404 |
2018-08-06 | $57.18 | $57.59 | $57.18 | $57.55 | $57.23 | 50,884 |
2018-08-03 | $57.36 | $57.36 | $56.86 | $57.15 | $56.83 | 56,522 |
2018-08-02 | $56.26 | $57.30 | $56.26 | $57.25 | $56.93 | 67,621 |
2018-08-01 | $56.35 | $56.65 | $56.25 | $56.49 | $56.18 | 47,329 |
2018-07-31 | $55.93 | $56.29 | $55.62 | $56.19 | $55.88 | 43,746 |
2018-07-30 | $56.86 | $56.86 | $55.73 | $55.80 | $55.49 | 73,139 |
2018-07-27 | $57.77 | $57.79 | $56.57 | $56.79 | $56.47 | 47,952 |
2018-07-26 | $57.55 | $57.77 | $57.35 | $57.65 | $57.33 | 62,165 |
2018-07-25 | $57.06 | $57.80 | $57.06 | $57.77 | $57.45 | 51,402 |
2018-07-24 | $57.74 | $57.85 | $56.86 | $57.06 | $56.74 | 62,502 |
2018-07-23 | $57.51 | $57.57 | $57.27 | $57.47 | $57.15 | 84,650 |
2018-07-20 | $57.54 | $57.80 | $57.52 | $57.52 | $57.20 | 63,753 |
2018-07-19 | $57.36 | $57.69 | $57.36 | $57.57 | $57.25 | 123,040 |
2018-07-18 | $57.39 | $57.62 | $57.25 | $57.57 | $57.25 | 76,556 |
2018-07-17 | $56.65 | $57.39 | $56.65 | $57.30 | $56.98 | 37,577 |
2018-07-16 | $57.11 | $57.11 | $56.78 | $56.87 | $56.55 | 54,342 |
2018-07-13 | $56.96 | $57.15 | $56.91 | $57.03 | $56.71 | 51,628 |
2018-07-12 | $56.59 | $56.99 | $56.54 | $56.95 | $56.63 | 76,940 |
2018-07-11 | $56.19 | $56.55 | $56.19 | $56.31 | $56.00 | 350,936 |
2018-07-10 | $56.68 | $56.80 | $56.43 | $56.62 | $56.30 | 48,444 |
2018-07-09 | $56.38 | $56.66 | $56.31 | $56.66 | $56.34 | 529,680 |
2018-07-06 | $55.66 | $56.20 | $55.65 | $56.17 | $55.86 | 56,126 |
2018-07-05 | $55.66 | $55.66 | $55.18 | $55.66 | $55.35 | 65,463 |
2018-07-03 | $55.73 | $55.78 | $55.28 | $55.30 | $54.99 | 41,173 |
2018-07-02 | $54.96 | $55.55 | $54.96 | $55.55 | $55.24 | 84,955 |
2018-06-29 | $55.59 | $55.73 | $55.34 | $55.34 | $55.03 | 49,758 |
2018-06-28 | $54.75 | $55.36 | $54.53 | $55.21 | $54.90 | 64,235 |
2018-06-27 | $55.80 | $56.04 | $54.80 | $54.80 | $54.49 | 90,749 |
2018-06-26 | $55.74 | $55.90 | $55.52 | $55.71 | $55.40 | 54,232 |
2018-06-25 | $56.39 | $56.39 | $55.22 | $55.46 | $55.15 | 114,346 |
2018-06-22 | $57.30 | $57.30 | $56.72 | $56.72 | $56.40 | 40,957 |
2018-06-21 | $57.48 | $57.48 | $56.92 | $56.99 | $56.67 | 32,558 |
2018-06-20 | $57.43 | $57.62 | $57.36 | $57.49 | $57.17 | 46,747 |
2018-06-19 | $57.15 | $57.23 | $56.67 | $57.22 | $56.90 | 52,889 |
2018-06-18 | $57.34 | $57.68 | $57.16 | $57.65 | $57.33 | 138,017 |
2018-06-15 | $57.24 | $57.60 | $57.06 | $57.60 | $57.24 | 50,753 |
2018-06-14 | $57.42 | $57.54 | $57.34 | $57.50 | $57.15 | 70,219 |
2018-06-13 | $57.60 | $57.68 | $57.20 | $57.22 | $56.87 | 44,440 |
2018-06-12 | $57.33 | $57.51 | $57.13 | $57.50 | $57.15 | 64,354 |
2018-06-11 | $57.05 | $57.23 | $57.01 | $57.12 | $56.77 | 44,248 |
2018-06-08 | $56.77 | $57.08 | $56.64 | $57.08 | $56.73 | 27,675 |
2018-06-07 | $57.14 | $57.23 | $56.40 | $56.74 | $56.39 | 50,036 |
2018-06-06 | $56.68 | $57.09 | $56.61 | $57.09 | $56.74 | 99,867 |
2018-06-05 | $56.43 | $56.68 | $56.33 | $56.57 | $56.22 | 43,404 |
2018-06-04 | $56.24 | $56.34 | $56.06 | $56.34 | $55.99 | 41,915 |
2018-06-01 | $55.73 | $56.20 | $55.73 | $56.09 | $55.74 | 206,771 |
2018-05-31 | $55.99 | $55.99 | $55.41 | $55.41 | $55.07 | 70,512 |
2018-05-30 | $55.45 | $56.11 | $55.45 | $56.04 | $55.69 | 118,459 |
2018-05-29 | $55.25 | $55.48 | $54.96 | $55.24 | $54.90 | 147,238 |
2018-05-25 | $55.56 | $55.73 | $55.46 | $55.52 | $55.18 | 33,288 |
2018-05-24 | $55.39 | $55.69 | $55.20 | $55.60 | $55.26 | 63,592 |
2018-05-23 | $54.90 | $55.47 | $54.90 | $55.47 | $55.13 | 80,854 |
2018-05-22 | $55.86 | $55.86 | $55.16 | $55.19 | $54.85 | 34,996 |
2018-05-21 | $55.40 | $55.83 | $55.40 | $55.66 | $55.32 | 98,351 |
2018-05-18 | $55.09 | $55.35 | $55.09 | $55.30 | $54.96 | 56,777 |
2018-05-17 | $55.15 | $55.40 | $54.99 | $55.16 | $54.82 | 319,364 |
2018-05-16 | $54.91 | $55.37 | $54.91 | $55.20 | $54.86 | 65,125 |
2018-05-15 | $54.87 | $54.95 | $54.63 | $54.93 | $54.59 | 67,665 |
2018-05-14 | $55.50 | $55.60 | $55.05 | $55.15 | $54.81 | 47,522 |
2018-05-11 | $55.15 | $55.47 | $55.15 | $55.31 | $54.97 | 78,729 |
2018-05-10 | $54.90 | $55.26 | $54.89 | $55.20 | $54.86 | 176,387 |
2018-05-09 | $54.41 | $54.88 | $54.30 | $54.81 | $54.47 | 133,187 |
2018-05-08 | $54.00 | $54.24 | $53.96 | $54.24 | $53.91 | 44,177 |
2018-05-07 | $53.77 | $54.22 | $53.74 | $54.03 | $53.70 | 40,182 |
2018-05-04 | $52.69 | $53.76 | $52.58 | $53.57 | $53.24 | 117,503 |
2018-05-03 | $52.50 | $53.01 | $52.07 | $52.86 | $52.54 | 59,039 |
2018-05-02 | $52.85 | $53.07 | $52.59 | $52.63 | $52.31 | 143,019 |
2018-05-01 | $52.66 | $52.86 | $52.25 | $52.86 | $52.53 | 1,040,824 |
2018-04-30 | $53.22 | $53.35 | $52.67 | $52.67 | $52.34 | 79,637 |
2018-04-27 | $53.30 | $53.30 | $52.87 | $53.11 | $52.78 | 83,829 |
2018-04-26 | $52.86 | $53.28 | $52.69 | $53.11 | $52.78 | 31,561 |
2018-04-25 | $52.52 | $52.55 | $51.84 | $52.29 | $51.97 | 146,144 |
2018-04-24 | $53.61 | $53.84 | $52.06 | $52.46 | $52.14 | 124,563 |
2018-04-23 | $53.66 | $53.79 | $53.23 | $53.43 | $53.10 | 72,830 |
2018-04-20 | $53.95 | $53.95 | $53.42 | $53.54 | $53.21 | 114,438 |
2018-04-19 | $54.19 | $54.25 | $53.85 | $54.01 | $53.68 | 101,996 |
2018-04-18 | $54.22 | $54.50 | $54.02 | $54.36 | $54.02 | 79,235 |
2018-04-17 | $53.59 | $54.25 | $53.54 | $54.12 | $53.79 | 157,114 |
2018-04-16 | $53.06 | $53.37 | $52.97 | $53.24 | $52.91 | 133,588 |
2018-04-13 | $53.38 | $53.38 | $52.55 | $52.75 | $52.42 | 84,371 |
2018-04-12 | $52.84 | $53.26 | $52.80 | $53.09 | $52.76 | 102,131 |
2018-04-11 | $52.46 | $52.94 | $52.46 | $52.57 | $52.25 | 61,563 |
2018-04-10 | $52.61 | $52.86 | $52.29 | $52.72 | $52.39 | 49,186 |
2018-04-09 | $52.04 | $52.62 | $51.86 | $51.90 | $51.58 | 48,778 |
2018-04-06 | $52.15 | $52.49 | $51.04 | $51.32 | $51.00 | 86,348 |
2018-04-05 | $52.75 | $52.87 | $52.50 | $52.72 | $52.40 | 41,809 |
2018-04-04 | $51.08 | $52.45 | $51.08 | $52.41 | $52.09 | 410,890 |
2018-04-03 | $51.65 | $51.97 | $51.37 | $51.89 | $51.57 | 48,988 |
2018-04-02 | $52.31 | $52.61 | $50.81 | $51.25 | $50.93 | 227,715 |
2018-03-29 | $52.09 | $53.03 | $52.06 | $52.67 | $52.34 | 109,464 |
2018-03-28 | $52.18 | $52.31 | $51.56 | $51.89 | $51.57 | 94,331 |
2018-03-27 | $53.48 | $53.48 | $51.84 | $52.10 | $51.78 | 112,357 |
2018-03-26 | $52.60 | $53.27 | $52.19 | $53.23 | $52.90 | 183,842 |
2018-03-23 | $52.99 | $53.07 | $51.89 | $51.95 | $51.63 | 78,622 |
2018-03-22 | $53.74 | $54.01 | $52.88 | $52.88 | $52.55 | 77,298 |
2018-03-21 | $54.32 | $54.63 | $54.18 | $54.25 | $53.92 | 101,993 |
2018-03-20 | $54.01 | $54.48 | $54.01 | $54.36 | $54.02 | 68,762 |
2018-03-19 | $54.18 | $54.35 | $53.56 | $54.02 | $53.69 | 57,512 |
2018-03-16 | $54.37 | $54.64 | $54.35 | $54.50 | $54.16 | 202,917 |
2018-03-15 | $54.50 | $54.56 | $54.23 | $54.35 | $54.01 | 86,019 |
2018-03-14 | $54.78 | $54.80 | $54.28 | $54.34 | $54.00 | 86,920 |
2018-03-13 | $55.05 | $55.14 | $54.53 | $54.64 | $54.30 | 79,336 |
2018-03-12 | $55.09 | $55.11 | $54.77 | $54.91 | $54.57 | 111,774 |
2018-03-09 | $54.22 | $54.96 | $54.22 | $54.94 | $54.60 | 57,810 |
2018-03-08 | $53.91 | $54.01 | $53.60 | $53.96 | $53.63 | 26,173 |
2018-03-07 | $52.95 | $53.89 | $52.95 | $53.76 | $53.43 | 82,348 |
2018-03-06 | $53.29 | $53.45 | $53.08 | $53.45 | $53.12 | 72,515 |
2018-03-05 | $52.42 | $53.24 | $52.27 | $53.11 | $52.78 | 40,436 |
2018-03-02 | $51.78 | $52.70 | $51.59 | $52.62 | $52.30 | 48,423 |
2018-03-01 | $52.97 | $53.03 | $51.83 | $52.20 | $51.88 | 73,898 |
2018-02-28 | $53.73 | $53.88 | $52.91 | $52.91 | $52.58 | 61,815 |
2018-02-27 | $54.28 | $54.28 | $53.52 | $53.52 | $53.19 | 119,210 |
2018-02-26 | $54.20 | $54.31 | $53.86 | $54.27 | $53.94 | 55,297 |
2018-02-23 | $53.41 | $53.88 | $53.26 | $53.88 | $53.55 | 133,383 |
2018-02-22 | $53.58 | $53.70 | $53.21 | $53.27 | $52.94 | 43,023 |
2018-02-21 | $53.65 | $54.22 | $53.30 | $53.30 | $52.97 | 45,935 |
2018-02-20 | $53.42 | $53.95 | $53.42 | $53.56 | $53.23 | 45,826 |
2018-02-16 | $53.48 | $53.99 | $53.48 | $53.73 | $53.40 | 68,204 |
2018-02-15 | $53.47 | $53.70 | $53.00 | $53.70 | $53.37 | 106,409 |
2018-02-14 | $51.76 | $53.18 | $51.76 | $53.13 | $52.80 | 240,818 |
2018-02-13 | $51.52 | $52.14 | $51.46 | $52.05 | $51.73 | 260,165 |
2018-02-12 | $51.57 | $52.16 | $51.19 | $51.87 | $51.55 | 95,588 |
2018-02-09 | $51.05 | $51.41 | $49.44 | $51.02 | $50.71 | 597,753 |
2018-02-08 | $52.54 | $52.54 | $50.39 | $50.39 | $50.08 | 253,404 |
2018-02-07 | $52.47 | $53.03 | $52.34 | $52.40 | $52.08 | 90,130 |
2018-02-06 | $50.91 | $52.68 | $50.39 | $52.56 | $52.24 | 218,759 |
2018-02-05 | $53.56 | $54.06 | $51.79 | $51.91 | $51.59 | 161,303 |
2018-02-02 | $54.67 | $54.73 | $53.99 | $54.00 | $53.67 | 57,490 |
2018-02-01 | $54.76 | $55.24 | $54.72 | $54.96 | $54.62 | 52,518 |
2018-01-31 | $55.18 | $55.28 | $54.78 | $54.92 | $54.58 | 105,393 |
2018-01-30 | $54.97 | $55.12 | $54.80 | $54.94 | $54.60 | 79,415 |
2018-01-29 | $55.55 | $55.77 | $55.38 | $55.42 | $55.08 | 139,315 |
2018-01-26 | $55.29 | $55.71 | $55.15 | $55.70 | $55.36 | 45,818 |
2018-01-25 | $55.36 | $55.36 | $54.99 | $55.13 | $54.79 | 80,178 |
2018-01-24 | $55.22 | $55.37 | $54.82 | $55.11 | $54.77 | 61,507 |
2018-01-23 | $54.80 | $55.08 | $54.73 | $55.01 | $54.67 | 142,624 |
2018-01-22 | $54.47 | $54.81 | $54.44 | $54.81 | $54.47 | 86,345 |
2018-01-19 | $54.01 | $54.54 | $54.01 | $54.54 | $54.20 | 83,301 |
2018-01-18 | $53.78 | $54.10 | $53.78 | $53.93 | $53.60 | 107,683 |
2018-01-17 | $53.70 | $53.95 | $53.49 | $53.87 | $53.54 | 112,831 |
2018-01-16 | $53.99 | $54.19 | $53.38 | $53.54 | $53.21 | 69,973 |
2018-01-12 | $53.46 | $53.78 | $53.40 | $53.72 | $53.39 | 47,507 |
2018-01-11 | $53.18 | $53.48 | $53.07 | $53.47 | $53.14 | 50,229 |
2018-01-10 | $53.07 | $53.11 | $52.84 | $53.03 | $52.70 | 85,228 |
2018-01-09 | $53.19 | $53.44 | $53.15 | $53.36 | $53.03 | 72,900 |
2018-01-08 | $52.83 | $53.19 | $52.81 | $53.10 | $52.77 | 205,737 |
2018-01-05 | $52.66 | $52.94 | $52.66 | $52.94 | $52.61 | 195,347 |
2018-01-04 | $52.47 | $52.68 | $52.47 | $52.55 | $52.23 | 242,207 |
2018-01-03 | $51.93 | $52.34 | $51.93 | $52.29 | $51.97 | 93,436 |
2018-01-02 | $51.80 | $51.88 | $51.67 | $51.87 | $51.55 | 298,235 |
2017-12-29 | $52.08 | $52.10 | $51.62 | $51.63 | $51.31 | 44,148 |
2017-12-28 | $51.84 | $51.93 | $51.73 | $51.92 | $51.60 | 61,429 |
2017-12-27 | $51.67 | $51.85 | $51.64 | $51.75 | $51.43 | 32,471 |
2017-12-26 | $51.50 | $51.65 | $51.46 | $51.60 | $51.28 | 24,287 |
2017-12-22 | $51.66 | $51.69 | $51.54 | $51.65 | $51.33 | 59,888 |
2017-12-21 | $51.90 | $51.92 | $51.64 | $51.67 | $51.35 | 46,244 |
2017-12-20 | $51.85 | $52.01 | $51.73 | $51.74 | $51.42 | 232,154 |
2017-12-19 | $52.02 | $52.02 | $51.75 | $51.81 | $51.49 | 128,426 |
2017-12-18 | $51.88 | $51.97 | $51.87 | $51.96 | $51.64 | 81,703 |
2017-12-15 | $51.20 | $51.73 | $51.20 | $51.53 | $51.21 | 29,334 |
2017-12-14 | $51.25 | $51.39 | $51.07 | $51.07 | $50.75 | 66,979 |
2017-12-13 | $51.28 | $51.43 | $51.20 | $51.20 | $50.88 | 36,475 |
2017-12-12 | $51.27 | $51.37 | $51.18 | $51.20 | $50.88 | 26,417 |
2017-12-11 | $51.36 | $51.36 | $51.19 | $51.28 | $50.96 | 27,306 |
2017-12-08 | $51.47 | $51.49 | $51.27 | $51.32 | $51.00 | 81,902 |
2017-12-07 | $50.83 | $51.31 | $50.81 | $51.22 | $50.90 | 51,561 |
2017-12-06 | $50.65 | $50.91 | $50.65 | $50.82 | $50.51 | 50,836 |
2017-12-05 | $51.09 | $51.26 | $50.82 | $50.83 | $50.52 | 37,623 |
2017-12-04 | $52.03 | $52.19 | $50.98 | $50.98 | $50.66 | 81,541 |
2017-12-01 | $51.91 | $51.92 | $50.73 | $51.65 | $51.33 | 60,048 |
2017-11-30 | $51.65 | $52.04 | $51.49 | $51.96 | $51.64 | 82,908 |
2017-11-29 | $51.86 | $51.86 | $51.16 | $51.46 | $51.14 | 78,490 |
2017-11-28 | $51.66 | $51.87 | $51.57 | $51.86 | $51.54 | 79,501 |
2017-11-27 | $51.68 | $51.73 | $51.56 | $51.56 | $51.24 | 51,001 |
2017-11-24 | $51.56 | $51.64 | $51.53 | $51.62 | $51.30 | 13,035 |
2017-11-22 | $51.71 | $51.72 | $51.40 | $51.44 | $51.12 | 34,419 |
2017-11-21 | $51.28 | $51.60 | $51.28 | $51.60 | $51.28 | 115,507 |
2017-11-20 | $50.94 | $51.13 | $50.94 | $51.13 | $50.81 | 74,062 |
2017-11-17 | $50.87 | $50.94 | $50.76 | $50.89 | $50.57 | 34,445 |
2017-11-16 | $50.63 | $51.02 | $50.63 | $50.92 | $50.61 | 66,016 |
2017-11-15 | $50.58 | $50.58 | $50.20 | $50.41 | $50.10 | 41,646 |
2017-11-14 | $50.71 | $50.79 | $50.58 | $50.71 | $50.40 | 38,923 |
2017-11-13 | $50.53 | $50.82 | $50.41 | $50.77 | $50.46 | 47,698 |
2017-11-10 | $50.68 | $50.69 | $50.41 | $50.65 | $50.34 | 46,515 |
2017-11-09 | $50.75 | $50.83 | $50.35 | $50.74 | $50.43 | 60,345 |
2017-11-08 | $50.89 | $51.14 | $50.86 | $51.11 | $50.79 | 65,604 |
2017-11-07 | $51.07 | $51.12 | $50.75 | $50.90 | $50.59 | 66,292 |
2017-11-06 | $50.85 | $51.16 | $50.85 | $51.13 | $50.81 | 88,489 |
2017-11-03 | $50.72 | $50.80 | $50.51 | $50.80 | $50.49 | 234,574 |
2017-11-02 | $50.50 | $50.70 | $50.50 | $50.61 | $50.30 | 80,898 |
2017-11-01 | $50.93 | $50.93 | $50.33 | $50.36 | $50.05 | 959,829 |
2017-10-31 | $50.60 | $50.85 | $50.55 | $50.74 | $50.43 | 55,218 |
2017-10-30 | $50.56 | $50.63 | $50.32 | $50.45 | $50.14 | 27,945 |
2017-10-27 | $50.33 | $50.66 | $50.25 | $50.66 | $50.35 | 61,188 |
2017-10-26 | $49.99 | $50.23 | $49.94 | $50.20 | $49.89 | 65,422 |
2017-10-25 | $50.15 | $50.16 | $49.50 | $49.81 | $49.50 | 162,146 |
2017-10-24 | $50.20 | $50.31 | $50.13 | $50.24 | $49.93 | 43,244 |
2017-10-23 | $50.36 | $50.36 | $50.11 | $50.13 | $49.82 | 59,569 |
2017-10-20 | $50.05 | $50.26 | $49.92 | $50.20 | $49.89 | 42,696 |
2017-10-19 | $49.63 | $49.88 | $49.46 | $49.88 | $49.57 | 39,094 |
2017-10-18 | $50.01 | $50.02 | $49.82 | $49.87 | $49.56 | 51,712 |
2017-10-17 | $50.08 | $50.13 | $49.94 | $49.94 | $49.63 | 39,392 |
2017-10-16 | $50.13 | $50.23 | $50.10 | $50.15 | $49.84 | 115,850 |
2017-10-13 | $50.01 | $50.03 | $49.85 | $49.85 | $49.54 | 31,782 |
2017-10-12 | $49.71 | $49.96 | $49.71 | $49.89 | $49.58 | 348,187 |
2017-10-11 | $49.75 | $49.86 | $49.71 | $49.86 | $49.55 | 37,916 |
2017-10-10 | $49.76 | $49.76 | $49.59 | $49.72 | $49.41 | 64,961 |
2017-10-09 | $49.71 | $49.74 | $49.55 | $49.62 | $49.31 | 36,559 |
2017-10-06 | $49.36 | $49.70 | $49.36 | $49.70 | $49.39 | 46,226 |
2017-10-05 | $49.36 | $49.52 | $49.31 | $49.52 | $49.21 | 31,505 |
2017-10-04 | $49.03 | $49.26 | $48.96 | $49.26 | $48.96 | 45,585 |
2017-10-03 | $49.04 | $49.07 | $48.98 | $49.06 | $48.76 | 63,868 |
2017-10-02 | $48.73 | $48.89 | $48.66 | $48.89 | $48.59 | 71,740 |
2017-09-29 | $48.46 | $48.67 | $48.45 | $48.61 | $48.31 | 38,806 |
2017-09-28 | $48.29 | $48.40 | $48.13 | $48.36 | $48.06 | 49,322 |
2017-09-27 | $48.18 | $48.42 | $48.13 | $48.31 | $48.01 | 77,035 |
2017-09-26 | $48.15 | $48.17 | $47.96 | $48.04 | $47.74 | 58,243 |
2017-09-25 | $48.37 | $48.37 | $47.88 | $48.01 | $47.71 | 49,991 |
2017-09-22 | $48.46 | $48.49 | $48.33 | $48.49 | $48.19 | 25,323 |
2017-09-21 | $48.63 | $48.63 | $48.49 | $48.53 | $48.23 | 49,087 |
2017-09-20 | $48.54 | $48.68 | $48.46 | $48.66 | $48.36 | 33,104 |
2017-09-19 | $48.69 | $48.69 | $48.53 | $48.54 | $48.24 | 51,205 |
2017-09-18 | $48.55 | $48.68 | $48.51 | $48.59 | $48.29 | 41,431 |
2017-09-15 | $48.32 | $48.49 | $48.32 | $48.49 | $48.10 | 47,179 |
2017-09-14 | $48.27 | $48.35 | $48.25 | $48.35 | $47.97 | 33,259 |
2017-09-13 | $48.43 | $48.45 | $48.36 | $48.40 | $48.02 | 112,380 |
2017-09-12 | $48.47 | $48.59 | $48.40 | $48.59 | $48.20 | 40,686 |
2017-09-11 | $48.20 | $48.46 | $48.20 | $48.45 | $48.07 | 48,232 |
2017-09-08 | $47.56 | $47.96 | $47.52 | $47.89 | $47.51 | 44,326 |
2017-09-07 | $47.86 | $47.86 | $47.57 | $47.67 | $47.29 | 109,463 |
2017-09-06 | $48.03 | $48.03 | $47.66 | $47.80 | $47.42 | 104,253 |
2017-09-05 | $48.21 | $48.21 | $47.68 | $47.93 | $47.55 | 62,878 |
2017-09-01 | $48.55 | $48.55 | $48.33 | $48.36 | $47.98 | 40,118 |
2017-08-31 | $48.09 | $48.48 | $48.09 | $48.48 | $48.09 | 103,656 |
2017-08-30 | $47.62 | $47.98 | $47.61 | $47.95 | $47.57 | 73,263 |
2017-08-29 | $47.28 | $47.63 | $47.22 | $47.58 | $47.20 | 43,564 |
2017-08-28 | $47.63 | $47.63 | $47.46 | $47.55 | $47.17 | 82,626 |
2017-08-25 | $47.71 | $47.78 | $47.51 | $47.54 | $47.16 | 56,430 |
2017-08-24 | $47.78 | $47.78 | $47.49 | $47.58 | $47.20 | 53,033 |
2017-08-23 | $47.64 | $47.79 | $47.61 | $47.69 | $47.31 | 123,750 |
2017-08-22 | $47.43 | $47.89 | $47.43 | $47.85 | $47.47 | 60,831 |
2017-08-21 | $47.24 | $47.34 | $47.00 | $47.32 | $46.94 | 73,224 |
2017-08-18 | $47.36 | $47.44 | $47.11 | $47.24 | $46.86 | 33,768 |
2017-08-17 | $47.89 | $48.04 | $47.34 | $47.36 | $46.98 | 135,651 |
2017-08-16 | $48.04 | $48.16 | $47.96 | $48.02 | $47.64 | 146,462 |
2017-08-15 | $48.04 | $48.04 | $47.89 | $47.98 | $47.60 | 42,127 |
2017-08-14 | $47.70 | $48.02 | $47.70 | $48.00 | $47.62 | 33,506 |
2017-08-11 | $47.32 | $47.54 | $47.25 | $47.40 | $47.02 | 71,281 |
2017-08-10 | $47.85 | $47.86 | $47.27 | $47.28 | $46.90 | 86,904 |
2017-08-09 | $47.84 | $48.02 | $47.77 | $48.02 | $47.64 | 46,621 |
2017-08-08 | $48.19 | $48.36 | $48.04 | $48.11 | $47.73 | 42,545 |
2017-08-07 | $48.06 | $48.20 | $48.06 | $48.20 | $47.82 | 61,587 |
2017-08-04 | $48.09 | $48.12 | $47.96 | $48.01 | $47.63 | 51,848 |
2017-08-03 | $48.10 | $48.11 | $47.92 | $48.00 | $47.61 | 50,186 |
2017-08-02 | $48.20 | $48.20 | $47.79 | $48.04 | $47.66 | 54,157 |
2017-08-01 | $48.19 | $48.19 | $47.92 | $48.13 | $47.75 | 148,559 |
2017-07-31 | $48.15 | $48.23 | $47.90 | $47.93 | $47.55 | 44,692 |
2017-07-28 | $47.83 | $48.08 | $47.83 | $48.05 | $47.67 | 72,165 |
2017-07-27 | $48.32 | $48.37 | $47.66 | $47.98 | $47.60 | 57,119 |
2017-07-26 | $48.47 | $48.65 | $48.34 | $48.41 | $48.03 | 79,890 |
2017-07-25 | $48.51 | $48.51 | $48.32 | $48.37 | $47.99 | 57,556 |
2017-07-24 | $48.21 | $48.46 | $48.21 | $48.43 | $48.05 | 58,220 |
2017-07-21 | $47.96 | $48.25 | $47.96 | $48.25 | $47.87 | 56,246 |
2017-07-20 | $48.03 | $48.22 | $48.01 | $48.17 | $47.79 | 53,112 |
2017-07-19 | $47.91 | $48.19 | $47.91 | $48.19 | $47.81 | 33,411 |
2017-07-18 | $47.69 | $47.85 | $47.67 | $47.84 | $47.46 | 40,045 |
2017-07-17 | $47.86 | $47.89 | $47.72 | $47.81 | $47.43 | 57,910 |
2017-07-14 | $47.60 | $47.88 | $47.60 | $47.83 | $47.45 | 42,156 |
2017-07-13 | $47.71 | $47.73 | $47.53 | $47.57 | $47.19 | 51,337 |
2017-07-12 | $47.48 | $47.76 | $47.42 | $47.70 | $47.32 | 153,255 |
2017-07-11 | $47.08 | $47.26 | $46.92 | $47.19 | $46.82 | 55,339 |
2017-07-10 | $47.12 | $47.25 | $46.96 | $47.12 | $46.75 | 111,296 |
2017-07-07 | $46.79 | $47.14 | $46.64 | $47.09 | $46.72 | 56,691 |
2017-07-06 | $46.79 | $46.79 | $46.49 | $46.57 | $46.20 | 61,822 |
2017-07-05 | $46.80 | $47.01 | $46.69 | $46.97 | $46.60 | 58,712 |
2017-07-03 | $47.04 | $47.04 | $46.76 | $46.76 | $46.39 | 106,309 |
2017-06-30 | $46.75 | $46.97 | $46.68 | $46.82 | $46.45 | 79,879 |
2017-06-29 | $46.90 | $46.92 | $46.28 | $46.62 | $46.25 | 56,663 |
2017-06-28 | $46.93 | $47.12 | $46.73 | $47.06 | $46.69 | 33,031 |
2017-06-27 | $47.09 | $47.20 | $46.61 | $46.62 | $46.25 | 34,702 |
2017-06-26 | $47.20 | $47.33 | $47.03 | $47.12 | $46.75 | 74,431 |
2017-06-23 | $46.98 | $47.19 | $46.91 | $47.03 | $46.66 | 27,889 |
2017-06-22 | $47.04 | $47.06 | $46.89 | $46.98 | $46.61 | 96,265 |
2017-06-21 | $47.21 | $47.26 | $47.04 | $47.10 | $46.73 | 42,195 |
2017-06-20 | $47.28 | $47.37 | $47.08 | $47.10 | $46.73 | 79,237 |
2017-06-19 | $47.01 | $47.45 | $47.01 | $47.45 | $47.07 | 33,049 |
2017-06-16 | $46.89 | $46.95 | $46.71 | $46.91 | $46.54 | 34,485 |
2017-06-15 | $46.74 | $46.97 | $46.58 | $46.95 | $46.52 | 111,261 |
2017-06-14 | $47.28 | $47.28 | $46.93 | $47.10 | $46.67 | 42,228 |
2017-06-13 | $46.98 | $47.22 | $46.98 | $47.21 | $46.78 | 41,306 |
2017-06-12 | $46.89 | $46.89 | $46.51 | $46.85 | $46.42 | 37,070 |
2017-06-09 | $47.41 | $47.53 | $46.67 | $47.00 | $46.57 | 114,055 |
2017-06-08 | $47.35 | $47.42 | $47.13 | $47.39 | $46.96 | 102,966 |
2017-06-07 | $47.22 | $47.31 | $47.13 | $47.27 | $46.84 | 44,521 |
2017-06-06 | $47.18 | $47.26 | $47.05 | $47.05 | $46.62 | 33,737 |
2017-06-05 | $47.45 | $47.49 | $47.31 | $47.33 | $46.90 | 58,074 |
2017-06-02 | $47.41 | $47.55 | $47.23 | $47.52 | $47.09 | 232,721 |
2017-06-01 | $46.90 | $47.21 | $46.83 | $47.21 | $46.78 | 74,400 |
2017-05-31 | $46.79 | $46.79 | $46.36 | $46.78 | $46.35 | 237,531 |
2017-05-30 | $46.74 | $46.78 | $46.60 | $46.66 | $46.23 | 69,156 |
2017-05-26 | $46.72 | $46.83 | $46.72 | $46.77 | $46.34 | 57,759 |
2017-05-25 | $46.58 | $46.87 | $46.52 | $46.81 | $46.38 | 210,616 |
2017-05-24 | $46.26 | $46.48 | $46.24 | $46.47 | $46.05 | 111,346 |
2017-05-23 | $46.14 | $46.26 | $45.97 | $46.20 | $45.78 | 64,875 |
2017-05-22 | $45.98 | $46.13 | $45.93 | $46.09 | $45.67 | 65,890 |
2017-05-19 | $45.64 | $45.98 | $45.64 | $45.81 | $45.39 | 61,512 |
2017-05-18 | $45.19 | $45.67 | $45.07 | $45.51 | $45.09 | 200,535 |
2017-05-17 | $45.76 | $45.86 | $45.26 | $45.26 | $44.85 | 235,143 |
2017-05-16 | $46.33 | $46.33 | $46.14 | $46.25 | $45.83 | 63,964 |
2017-05-15 | $46.06 | $46.32 | $46.04 | $46.23 | $45.81 | 70,019 |
2017-05-12 | $45.97 | $46.03 | $45.88 | $45.94 | $45.52 | 71,067 |
2017-05-11 | $45.95 | $46.00 | $45.60 | $45.98 | $45.56 | 104,014 |
2017-05-10 | $45.89 | $46.08 | $45.84 | $46.03 | $45.61 | 89,513 |
2017-05-09 | $45.97 | $46.02 | $45.84 | $45.93 | $45.51 | 74,026 |
2017-05-08 | $46.11 | $46.11 | $45.83 | $45.89 | $45.47 | 179,838 |
2017-05-05 | $45.88 | $46.09 | $45.79 | $46.07 | $45.65 | 89,226 |
2017-05-04 | $45.70 | $45.80 | $45.56 | $45.80 | $45.38 | 80,009 |
2017-05-03 | $45.75 | $45.80 | $45.49 | $45.63 | $45.21 | 220,467 |
2017-05-02 | $45.95 | $45.99 | $45.69 | $45.78 | $45.36 | 141,341 |
2017-05-01 | $45.95 | $46.05 | $45.78 | $45.95 | $45.53 | 1,053,131 |
2017-04-28 | $46.03 | $46.18 | $45.83 | $45.83 | $45.41 | 89,208 |
2017-04-27 | $45.91 | $46.19 | $45.91 | $46.12 | $45.70 | 78,551 |
2017-04-26 | $45.81 | $46.00 | $45.79 | $45.82 | $45.40 | 42,586 |
2017-04-25 | $45.79 | $45.97 | $45.70 | $45.87 | $45.45 | 105,585 |
2017-04-24 | $45.55 | $45.74 | $45.55 | $45.66 | $45.24 | 87,431 |
2017-04-21 | $45.14 | $45.21 | $45.03 | $45.13 | $44.72 | 74,448 |
2017-04-20 | $44.84 | $45.18 | $44.82 | $45.13 | $44.72 | 124,316 |
2017-04-19 | $44.68 | $44.87 | $44.64 | $44.72 | $44.31 | 65,688 |
2017-04-18 | $44.43 | $44.62 | $44.41 | $44.60 | $44.19 | 46,716 |
2017-04-17 | $44.21 | $44.59 | $44.16 | $44.56 | $44.15 | 57,906 |
2017-04-13 | $44.39 | $44.58 | $44.12 | $44.12 | $43.72 | 104,471 |
2017-04-12 | $44.80 | $44.80 | $44.44 | $44.44 | $44.03 | 59,500 |
2017-04-11 | $44.70 | $44.89 | $44.47 | $44.89 | $44.48 | 70,454 |
2017-04-10 | $44.78 | $44.96 | $44.64 | $44.76 | $44.35 | 51,767 |
2017-04-07 | $44.75 | $44.83 | $44.67 | $44.72 | $44.31 | 41,838 |
2017-04-06 | $44.80 | $44.92 | $44.59 | $44.83 | $44.42 | 96,492 |
2017-04-05 | $45.24 | $45.36 | $44.77 | $44.80 | $44.39 | 78,713 |
2017-04-04 | $44.99 | $45.20 | $44.96 | $45.03 | $44.62 | 46,655 |
2017-04-03 | $45.34 | $45.34 | $44.86 | $45.09 | $44.68 | 214,162 |
2017-03-31 | $45.30 | $45.42 | $45.25 | $45.29 | $44.88 | 62,342 |
2017-03-30 | $45.16 | $45.34 | $45.16 | $45.34 | $44.93 | 145,188 |
2017-03-29 | $45.09 | $45.20 | $44.91 | $45.18 | $44.77 | 72,749 |
2017-03-28 | $44.81 | $45.23 | $44.75 | $45.16 | $44.75 | 77,599 |
2017-03-27 | $44.39 | $44.89 | $44.32 | $44.82 | $44.41 | 88,010 |
2017-03-24 | $44.94 | $45.06 | $44.69 | $44.81 | $44.40 | 150,027 |
2017-03-23 | $44.81 | $45.10 | $44.79 | $44.83 | $44.42 | 55,155 |
2017-03-22 | $44.64 | $44.89 | $44.61 | $44.86 | $44.45 | 114,583 |
2017-03-21 | $45.52 | $45.52 | $44.65 | $44.70 | $44.29 | 199,383 |
2017-03-20 | $45.42 | $45.47 | $45.29 | $45.35 | $44.94 | 78,104 |
2017-03-17 | $45.43 | $45.51 | $45.34 | $45.44 | $45.03 | 57,507 |
2017-03-16 | $45.52 | $45.52 | $45.26 | $45.34 | $44.93 | 84,304 |
2017-03-15 | $45.16 | $45.54 | $45.11 | $45.42 | $45.01 | 90,753 |
2017-03-14 | $45.16 | $45.17 | $44.96 | $45.08 | $44.67 | 70,015 |
2017-03-13 | $45.11 | $45.30 | $45.11 | $45.29 | $44.88 | 167,917 |
2017-03-10 | $45.10 | $45.19 | $44.93 | $45.10 | $44.69 | 75,977 |
2017-03-09 | $44.88 | $45.00 | $44.71 | $44.89 | $44.48 | 108,208 |
2017-03-08 | $45.03 | $45.09 | $44.85 | $44.89 | $44.48 | 126,021 |
2017-03-07 | $45.01 | $45.14 | $44.96 | $44.97 | $44.56 | 89,670 |
2017-03-06 | $45.11 | $45.19 | $44.98 | $45.10 | $44.69 | 130,863 |
2017-03-03 | $45.12 | $45.29 | $45.09 | $45.24 | $44.83 | 78,417 |
2017-03-02 | $45.66 | $45.66 | $45.21 | $45.24 | $44.83 | 118,263 |
2017-03-01 | $45.47 | $45.75 | $45.47 | $45.67 | $45.25 | 263,424 |
2017-02-28 | $45.18 | $45.27 | $45.09 | $45.12 | $44.71 | 74,311 |
2017-02-27 | $45.09 | $45.22 | $45.03 | $45.22 | $44.81 | 75,959 |
2017-02-24 | $44.72 | $45.08 | $44.71 | $45.06 | $44.65 | 151,114 |
2017-02-23 | $45.11 | $45.12 | $44.78 | $44.93 | $44.52 | 436,364 |
2017-02-22 | $45.10 | $45.10 | $44.97 | $45.02 | $44.61 | 121,702 |
2017-02-21 | $45.00 | $45.20 | $44.99 | $45.17 | $44.76 | 343,080 |
2017-02-17 | $44.62 | $44.89 | $44.58 | $44.89 | $44.48 | 118,547 |
2017-02-16 | $44.77 | $44.82 | $44.57 | $44.76 | $44.35 | 228,773 |
2017-02-15 | $44.47 | $44.81 | $44.43 | $44.75 | $44.34 | 139,839 |
2017-02-14 | $44.42 | $44.55 | $44.35 | $44.52 | $44.11 | 130,543 |
2017-02-13 | $44.48 | $44.60 | $44.46 | $44.46 | $44.05 | 130,174 |
2017-02-10 | $44.32 | $44.42 | $44.24 | $44.37 | $43.96 | 132,461 |
2017-02-09 | $43.86 | $44.28 | $43.86 | $44.18 | $43.78 | 142,761 |
2017-02-08 | $43.60 | $43.85 | $43.48 | $43.85 | $43.45 | 213,617 |
2017-02-07 | $43.66 | $43.80 | $43.57 | $43.63 | $43.23 | 69,383 |
2017-02-06 | $43.47 | $43.60 | $43.47 | $43.58 | $43.18 | 102,397 |
2017-02-03 | $43.24 | $43.56 | $43.24 | $43.54 | $43.14 | 1,227,144 |
2017-02-02 | $42.87 | $43.16 | $42.84 | $43.06 | $42.67 | 115,296 |
2017-02-01 | $43.09 | $43.15 | $42.79 | $42.96 | $42.57 | 301,889 |
2017-01-31 | $42.74 | $42.90 | $42.62 | $42.89 | $42.50 | 276,366 |
2017-01-30 | $42.86 | $42.87 | $42.48 | $42.82 | $42.43 | 74,385 |
2017-01-27 | $43.18 | $43.18 | $42.96 | $43.04 | $42.65 | 126,527 |
2017-01-26 | $43.15 | $43.24 | $43.07 | $43.14 | $42.75 | 706,215 |
2017-01-25 | $42.95 | $43.16 | $42.95 | $43.12 | $42.73 | 397,029 |
2017-01-24 | $42.43 | $42.81 | $42.43 | $42.78 | $42.39 | 350,564 |
2017-01-23 | $42.42 | $42.52 | $42.20 | $42.37 | $41.98 | 89,781 |
2017-01-20 | $42.51 | $42.61 | $42.35 | $42.50 | $42.11 | 162,672 |
2017-01-19 | $42.62 | $42.66 | $42.26 | $42.40 | $42.01 | 453,033 |
2017-01-18 | $42.45 | $42.62 | $42.39 | $42.61 | $42.22 | 160,180 |
2017-01-17 | $42.55 | $42.63 | $42.35 | $42.42 | $42.03 | 136,178 |
2017-01-13 | $42.55 | $42.76 | $42.55 | $42.67 | $42.28 | 131,199 |
2017-01-12 | $42.51 | $42.54 | $42.16 | $42.52 | $42.13 | 99,686 |
2017-01-11 | $42.49 | $42.65 | $42.41 | $42.65 | $42.26 | 102,373 |
2017-01-10 | $42.38 | $42.68 | $42.36 | $42.52 | $42.13 | 160,413 |
2017-01-09 | $42.48 | $42.51 | $42.34 | $42.36 | $41.97 | 129,307 |
2017-01-06 | $42.40 | $42.67 | $42.39 | $42.50 | $42.11 | 97,881 |
2017-01-05 | $42.44 | $42.55 | $42.22 | $42.36 | $41.97 | 262,446 |
2017-01-04 | $42.15 | $42.55 | $42.15 | $42.50 | $42.11 | 130,855 |
2017-01-03 | $42.30 | $42.34 | $41.87 | $42.11 | $41.73 | 234,227 |
2016-12-30 | $42.29 | $42.29 | $41.88 | $42.00 | $41.62 | 246,488 |
2016-12-29 | $42.09 | $42.24 | $42.09 | $42.19 | $41.80 | 90,244 |
2016-12-28 | $42.51 | $42.51 | $42.07 | $42.07 | $41.69 | 80,250 |
2016-12-27 | $42.39 | $42.52 | $42.39 | $42.48 | $42.09 | 59,843 |
2016-12-23 | $42.17 | $42.36 | $42.17 | $42.33 | $41.94 | 61,164 |
2016-12-22 | $42.41 | $42.41 | $42.16 | $42.23 | $41.84 | 131,825 |
2016-12-21 | $42.50 | $42.59 | $42.43 | $42.44 | $42.05 | 99,357 |
2016-12-20 | $42.59 | $42.59 | $42.43 | $42.52 | $42.13 | 165,074 |
2016-12-19 | $42.31 | $42.54 | $42.31 | $42.44 | $42.05 | 138,336 |
2016-12-16 | $42.26 | $42.56 | $42.26 | $42.29 | $41.90 | 107,099 |
2016-12-15 | $42.48 | $42.74 | $42.39 | $42.54 | $41.96 | 142,200 |
2016-12-14 | $42.85 | $42.94 | $42.42 | $42.46 | $41.88 | 102,404 |
2016-12-13 | $42.70 | $42.98 | $42.69 | $42.82 | $42.24 | 244,146 |
2016-12-12 | $42.66 | $42.71 | $42.53 | $42.64 | $42.06 | 93,686 |
2016-12-09 | $42.72 | $42.80 | $42.63 | $42.71 | $42.13 | 208,015 |
2016-12-08 | $42.67 | $42.77 | $42.49 | $42.70 | $42.12 | 184,178 |
2016-12-07 | $42.13 | $42.63 | $42.09 | $42.57 | $41.99 | 162,383 |
2016-12-06 | $42.01 | $42.17 | $41.94 | $42.16 | $41.58 | 273,415 |
2016-12-05 | $41.80 | $41.99 | $41.78 | $41.94 | $41.37 | 247,674 |
2016-12-02 | $41.55 | $41.74 | $41.53 | $41.64 | $41.07 | 200,296 |
2016-12-01 | $42.00 | $42.00 | $41.43 | $41.52 | $40.95 | 129,655 |
2016-11-30 | $42.54 | $42.57 | $41.95 | $41.95 | $41.38 | 750,808 |
2016-11-29 | $42.35 | $42.61 | $42.35 | $42.50 | $41.92 | 286,292 |
2016-11-28 | $42.51 | $42.56 | $42.36 | $42.39 | $41.81 | 119,284 |
2016-11-25 | $42.42 | $42.58 | $42.42 | $42.58 | $42.00 | 60,908 |
2016-11-23 | $42.19 | $42.39 | $42.19 | $42.39 | $41.81 | 136,556 |
2016-11-22 | $42.19 | $42.33 | $42.09 | $42.30 | $41.72 | 152,624 |
2016-11-21 | $41.97 | $42.10 | $41.94 | $42.08 | $41.51 | 151,931 |
2016-11-18 | $41.99 | $42.02 | $41.81 | $41.84 | $41.27 | 172,949 |
2016-11-17 | $41.81 | $42.03 | $41.81 | $41.94 | $41.37 | 113,720 |
2016-11-16 | $41.45 | $41.75 | $41.45 | $41.73 | $41.16 | 688,625 |
2016-11-15 | $41.30 | $41.59 | $41.30 | $41.55 | $40.98 | 380,757 |
2016-11-14 | $41.34 | $41.34 | $41.02 | $41.20 | $40.64 | 149,359 |
2016-11-11 | $40.98 | $41.28 | $40.96 | $41.22 | $40.66 | 249,723 |
2016-11-10 | $41.59 | $41.63 | $40.92 | $41.02 | $40.46 | 622,373 |
2016-11-09 | $40.87 | $41.51 | $40.75 | $41.39 | $40.83 | 313,084 |
2016-11-08 | $41.00 | $41.46 | $41.00 | $41.33 | $40.77 | 155,955 |
2016-11-07 | $40.75 | $41.06 | $40.74 | $41.06 | $40.50 | 270,897 |
2016-11-04 | $40.36 | $40.61 | $40.29 | $40.31 | $39.76 | 201,782 |
2016-11-03 | $40.53 | $40.62 | $40.31 | $40.34 | $39.79 | 288,121 |
2016-11-02 | $40.67 | $40.77 | $40.47 | $40.51 | $39.95 | 193,755 |
2016-11-01 | $41.21 | $41.22 | $40.66 | $40.82 | $40.26 | 1,024,153 |
2016-10-31 | $41.05 | $41.22 | $41.00 | $41.20 | $40.64 | 660,116 |
2016-10-28 | $40.83 | $41.19 | $40.83 | $40.95 | $40.39 | 138,631 |
2016-10-27 | $41.30 | $41.30 | $40.84 | $40.90 | $40.34 | 368,995 |
2016-10-26 | $41.35 | $41.40 | $41.21 | $41.30 | $40.74 | 132,169 |
2016-10-25 | $41.67 | $41.67 | $41.46 | $41.46 | $40.89 | 180,272 |
2016-10-24 | $41.69 | $41.89 | $41.69 | $41.77 | $41.20 | 240,558 |
2016-10-21 | $41.39 | $41.56 | $41.30 | $41.54 | $40.97 | 125,652 |
2016-10-20 | $41.74 | $41.74 | $41.44 | $41.58 | $41.01 | 97,693 |
2016-10-19 | $41.75 | $41.83 | $41.60 | $41.78 | $41.21 | 123,177 |
2016-10-18 | $41.81 | $41.91 | $41.71 | $41.73 | $41.16 | 168,325 |
2016-10-17 | $41.50 | $41.60 | $41.47 | $41.50 | $40.93 | 77,044 |
2016-10-14 | $41.69 | $41.82 | $41.50 | $41.52 | $40.95 | 72,849 |
2016-10-13 | $41.38 | $41.61 | $41.19 | $41.51 | $40.94 | 132,960 |
2016-10-12 | $41.38 | $41.67 | $41.34 | $41.59 | $41.02 | 84,424 |
2016-10-11 | $41.84 | $41.95 | $41.23 | $41.37 | $40.81 | 150,356 |
2016-10-10 | $41.87 | $42.10 | $41.87 | $41.95 | $41.38 | 105,362 |
2016-10-07 | $41.94 | $41.94 | $41.52 | $41.69 | $41.12 | 66,836 |
2016-10-06 | $41.76 | $41.92 | $41.70 | $41.92 | $41.35 | 65,078 |
2016-10-05 | $41.87 | $41.97 | $41.80 | $41.82 | $41.25 | 181,769 |
2016-10-04 | $42.19 | $42.23 | $41.74 | $41.84 | $41.27 | 277,250 |
2016-10-03 | $42.34 | $42.36 | $42.08 | $42.15 | $41.57 | 368,998 |
2016-09-30 | $42.42 | $42.56 | $42.27 | $42.41 | $41.83 | 116,279 |
2016-09-29 | $42.60 | $42.69 | $42.14 | $42.27 | $41.69 | 81,729 |
2016-09-28 | $42.58 | $42.70 | $42.35 | $42.68 | $42.10 | 71,338 |
2016-09-27 | $42.36 | $42.60 | $42.34 | $42.54 | $41.96 | 111,470 |
2016-09-26 | $42.43 | $42.60 | $42.35 | $42.36 | $41.78 | 261,984 |
2016-09-23 | $42.74 | $42.75 | $42.57 | $42.60 | $42.02 | 78,166 |
2016-09-22 | $42.65 | $42.87 | $42.65 | $42.84 | $42.26 | 343,249 |
2016-09-21 | $42.19 | $42.46 | $41.93 | $42.44 | $41.86 | 108,949 |
2016-09-20 | $42.29 | $42.32 | $42.10 | $42.12 | $41.55 | 91,960 |
2016-09-19 | $42.10 | $42.27 | $41.99 | $42.13 | $41.55 | 214,423 |
2016-09-16 | $42.06 | $42.10 | $41.88 | $41.98 | $41.41 | 225,863 |
2016-09-15 | $41.70 | $42.24 | $41.67 | $42.19 | $41.57 | 238,606 |
2016-09-14 | $41.80 | $41.98 | $41.65 | $41.76 | $41.15 | 98,611 |
2016-09-13 | $42.16 | $42.17 | $41.64 | $41.77 | $41.16 | 144,023 |
2016-09-12 | $41.74 | $42.43 | $41.71 | $42.37 | $41.75 | 121,064 |
2016-09-09 | $42.68 | $42.76 | $41.87 | $41.87 | $41.26 | 168,087 |
2016-09-08 | $43.11 | $43.11 | $42.93 | $42.95 | $42.32 | 224,846 |
2016-09-07 | $43.20 | $43.25 | $43.08 | $43.25 | $42.62 | 205,112 |
2016-09-06 | $43.25 | $43.26 | $43.06 | $43.23 | $42.60 | 313,818 |
2016-09-02 | $43.00 | $43.22 | $43.00 | $43.20 | $42.57 | 72,175 |
2016-09-01 | $42.80 | $42.92 | $42.67 | $42.87 | $42.24 | 80,750 |
2016-08-31 | $42.81 | $42.83 | $42.62 | $42.78 | $42.15 | 98,381 |
2016-08-30 | $42.95 | $43.03 | $42.75 | $42.85 | $42.22 | 84,826 |
2016-08-29 | $42.75 | $43.03 | $42.75 | $42.96 | $42.33 | 102,087 |
2016-08-26 | $42.89 | $43.10 | $42.53 | $42.70 | $42.07 | 69,531 |
2016-08-25 | $42.80 | $43.01 | $42.77 | $42.85 | $42.22 | 88,198 |
2016-08-24 | $43.06 | $43.06 | $42.79 | $42.85 | $42.22 | 278,166 |
2016-08-23 | $43.17 | $43.23 | $43.04 | $43.04 | $42.41 | 106,962 |
2016-08-22 | $43.00 | $43.10 | $42.94 | $43.08 | $42.45 | 122,479 |
2016-08-19 | $43.03 | $43.04 | $42.83 | $43.02 | $42.39 | 1,044,948 |
2016-08-18 | $42.84 | $43.04 | $42.84 | $43.03 | $42.40 | 178,926 |
2016-08-17 | $42.79 | $42.86 | $42.58 | $42.83 | $42.20 | 185,566 |
2016-08-16 | $43.07 | $43.07 | $42.80 | $42.82 | $42.19 | 219,081 |
2016-08-15 | $43.22 | $43.28 | $43.20 | $43.21 | $42.58 | 207,885 |
2016-08-12 | $43.17 | $43.22 | $43.07 | $43.14 | $42.51 | 129,044 |
2016-08-11 | $43.28 | $43.37 | $43.14 | $43.21 | $42.58 | 101,546 |
2016-08-10 | $43.09 | $43.18 | $43.00 | $43.13 | $42.50 | 86,952 |
2016-08-09 | $42.99 | $43.13 | $42.98 | $43.05 | $42.42 | 140,200 |
2016-08-08 | $43.15 | $43.15 | $42.90 | $42.95 | $42.32 | 103,556 |
2016-08-05 | $43.05 | $43.14 | $43.05 | $43.10 | $42.47 | 67,876 |
2016-08-04 | $42.84 | $42.93 | $42.75 | $42.82 | $42.19 | 55,484 |
2016-08-03 | $42.77 | $42.77 | $42.66 | $42.76 | $42.13 | 78,323 |
2016-08-02 | $43.03 | $43.06 | $42.70 | $42.82 | $42.19 | 131,471 |
2016-08-01 | $43.06 | $43.23 | $43.02 | $43.12 | $42.49 | 404,992 |
2016-07-29 | $42.92 | $43.19 | $42.88 | $43.06 | $42.43 | 99,041 |
2016-07-28 | $42.68 | $43.01 | $42.67 | $42.94 | $42.31 | 96,887 |
2016-07-27 | $42.95 | $42.95 | $42.52 | $42.66 | $42.03 | 194,251 |
2016-07-26 | $42.86 | $43.02 | $42.75 | $42.89 | $42.26 | 73,509 |
2016-07-25 | $42.98 | $42.98 | $42.75 | $42.88 | $42.25 | 86,582 |
2016-07-22 | $42.71 | $43.07 | $42.71 | $43.02 | $42.39 | 77,776 |
2016-07-21 | $42.92 | $42.92 | $42.57 | $42.72 | $42.09 | 173,023 |
2016-07-20 | $42.87 | $43.02 | $42.85 | $42.97 | $42.34 | 91,699 |
2016-07-19 | $42.64 | $42.77 | $42.64 | $42.77 | $42.14 | 72,741 |
2016-07-18 | $42.78 | $42.80 | $42.62 | $42.72 | $42.09 | 98,825 |
2016-07-15 | $42.97 | $42.97 | $42.72 | $42.75 | $42.12 | 113,511 |
2016-07-14 | $43.01 | $43.05 | $42.83 | $42.89 | $42.26 | 90,059 |
2016-07-13 | $42.81 | $42.97 | $42.79 | $42.83 | $42.20 | 67,581 |
2016-07-12 | $42.96 | $42.96 | $42.79 | $42.85 | $42.22 | 212,769 |
2016-07-11 | $42.83 | $42.95 | $42.78 | $42.84 | $42.21 | 325,347 |
2016-07-08 | $42.40 | $42.73 | $42.38 | $42.70 | $42.07 | 249,732 |
2016-07-07 | $42.22 | $42.28 | $42.03 | $42.15 | $41.53 | 102,822 |
2016-07-06 | $41.90 | $42.19 | $41.84 | $42.18 | $41.56 | 94,356 |
2016-07-05 | $42.02 | $42.06 | $41.85 | $41.99 | $41.37 | 192,333 |
2016-07-01 | $42.11 | $42.29 | $41.99 | $42.08 | $41.46 | 363,803 |
2016-06-30 | $41.59 | $42.10 | $41.52 | $42.10 | $41.48 | 377,996 |
2016-06-29 | $41.07 | $41.50 | $41.07 | $41.47 | $40.86 | 289,560 |
2016-06-28 | $40.37 | $40.82 | $40.37 | $40.80 | $40.20 | 496,548 |
2016-06-27 | $40.48 | $40.52 | $39.84 | $40.13 | $39.54 | 278,531 |
2016-06-24 | $40.69 | $41.29 | $40.62 | $40.75 | $40.15 | 154,625 |
2016-06-23 | $41.74 | $41.94 | $41.71 | $41.93 | $41.32 | 146,615 |
2016-06-22 | $41.52 | $41.67 | $41.45 | $41.46 | $40.85 | 128,330 |
2016-06-21 | $41.53 | $41.60 | $41.44 | $41.48 | $40.87 | 71,131 |
2016-06-20 | $41.41 | $41.71 | $41.41 | $41.47 | $40.86 | 88,854 |
2016-06-17 | $41.35 | $41.35 | $40.98 | $41.13 | $40.53 | 430,053 |
2016-06-16 | $41.22 | $41.49 | $41.04 | $41.36 | $40.65 | 131,855 |
2016-06-15 | $41.53 | $41.57 | $41.31 | $41.34 | $40.63 | 182,812 |
2016-06-14 | $41.31 | $41.44 | $41.19 | $41.40 | $40.69 | 68,433 |
2016-06-13 | $41.71 | $41.84 | $41.42 | $41.44 | $40.73 | 70,320 |
2016-06-10 | $42.00 | $42.00 | $41.72 | $41.84 | $41.12 | 73,892 |
2016-06-09 | $42.10 | $42.25 | $42.07 | $42.22 | $41.50 | 109,718 |
2016-06-08 | $42.00 | $42.24 | $41.95 | $42.19 | $41.47 | 91,721 |
2016-06-07 | $41.95 | $42.13 | $41.94 | $42.01 | $41.29 | 95,919 |
2016-06-06 | $41.90 | $42.01 | $41.81 | $41.92 | $41.20 | 132,600 |
2016-06-03 | $41.92 | $41.93 | $41.60 | $41.86 | $41.14 | 154,851 |
2016-06-02 | $41.70 | $41.95 | $41.63 | $41.94 | $41.22 | 148,960 |
2016-06-01 | $41.48 | $41.79 | $41.48 | $41.79 | $41.08 | 342,749 |
2016-05-31 | $41.75 | $41.77 | $41.45 | $41.60 | $40.89 | 281,260 |
2016-05-27 | $41.47 | $41.68 | $41.47 | $41.67 | $40.96 | 58,157 |
2016-05-26 | $41.38 | $41.51 | $41.38 | $41.45 | $40.74 | 87,774 |
2016-05-25 | $41.37 | $41.42 | $41.28 | $41.32 | $40.61 | 146,102 |
2016-05-24 | $40.83 | $41.37 | $40.83 | $41.30 | $40.59 | 141,133 |
2016-05-23 | $40.86 | $40.90 | $40.68 | $40.70 | $40.00 | 127,873 |
2016-05-20 | $40.73 | $40.97 | $40.73 | $40.88 | $40.18 | 116,089 |
2016-05-19 | $40.51 | $40.74 | $40.41 | $40.67 | $39.97 | 184,401 |
2016-05-18 | $40.71 | $41.02 | $40.57 | $40.76 | $40.06 | 168,229 |
2016-05-17 | $41.23 | $41.32 | $40.66 | $40.80 | $40.10 | 166,984 |
2016-05-16 | $40.95 | $41.44 | $40.95 | $41.35 | $40.64 | 130,069 |
2016-05-13 | $41.18 | $41.29 | $40.87 | $40.97 | $40.26 | 160,650 |
2016-05-12 | $41.21 | $41.36 | $41.00 | $41.27 | $40.56 | 320,898 |
2016-05-11 | $41.44 | $41.44 | $41.09 | $41.09 | $40.39 | 106,963 |
2016-05-10 | $41.16 | $41.48 | $41.16 | $41.46 | $40.75 | 80,344 |
2016-05-09 | $40.73 | $41.15 | $40.73 | $41.04 | $40.34 | 152,631 |
2016-05-06 | $40.41 | $40.79 | $40.35 | $40.76 | $40.06 | 219,957 |
2016-05-05 | $40.57 | $40.71 | $40.50 | $40.54 | $39.85 | 255,696 |
2016-05-04 | $40.32 | $40.55 | $40.28 | $40.48 | $39.79 | 366,614 |
2016-05-03 | $40.65 | $40.74 | $40.40 | $40.59 | $39.90 | 839,097 |
2016-05-02 | $40.53 | $40.89 | $40.53 | $40.85 | $40.15 | 316,403 |
2016-04-29 | $40.55 | $40.55 | $40.26 | $40.49 | $39.80 | 194,832 |
2016-04-28 | $40.79 | $41.01 | $40.51 | $40.59 | $39.90 | 331,111 |
2016-04-27 | $40.94 | $41.10 | $40.79 | $41.02 | $40.32 | 360,828 |
2016-04-26 | $40.83 | $41.05 | $40.80 | $40.96 | $40.26 | 156,805 |
2016-04-25 | $40.68 | $40.79 | $40.62 | $40.79 | $40.09 | 238,099 |
2016-04-22 | $40.70 | $40.84 | $40.56 | $40.82 | $40.12 | 435,936 |
2016-04-21 | $41.21 | $41.21 | $40.68 | $40.72 | $40.02 | 219,674 |
2016-04-20 | $41.21 | $41.31 | $41.00 | $41.15 | $40.45 | 314,666 |
2016-04-19 | $41.28 | $41.30 | $41.06 | $41.16 | $40.46 | 159,960 |
2016-04-18 | $40.84 | $41.23 | $40.82 | $41.20 | $40.50 | 121,308 |
2016-04-15 | $40.73 | $40.96 | $40.73 | $40.94 | $40.24 | 91,067 |
2016-04-14 | $40.87 | $40.92 | $40.73 | $40.77 | $40.07 | 268,687 |
2016-04-13 | $40.69 | $40.87 | $40.57 | $40.87 | $40.17 | 248,034 |
2016-04-12 | $40.23 | $40.54 | $40.10 | $40.48 | $39.79 | 130,814 |
2016-04-11 | $40.59 | $40.67 | $40.21 | $40.22 | $39.53 | 151,068 |
2016-04-08 | $40.61 | $40.68 | $40.40 | $40.50 | $39.81 | 107,940 |
2016-04-07 | $40.65 | $40.65 | $40.23 | $40.39 | $39.70 | 145,292 |
2016-04-06 | $40.44 | $40.80 | $40.42 | $40.79 | $40.09 | 109,178 |
2016-04-05 | $40.47 | $40.65 | $40.39 | $40.44 | $39.75 | 235,674 |
2016-04-04 | $41.13 | $41.13 | $40.70 | $40.74 | $40.04 | 140,558 |
2016-04-01 | $40.61 | $41.21 | $40.53 | $41.19 | $40.49 | 133,522 |
2016-03-31 | $40.82 | $40.95 | $40.72 | $40.78 | $40.08 | 381,369 |
2016-03-30 | $40.86 | $41.00 | $40.76 | $40.83 | $40.13 | 234,773 |
2016-03-29 | $40.08 | $40.69 | $40.00 | $40.68 | $39.98 | 132,188 |
2016-03-28 | $40.13 | $40.20 | $39.96 | $40.11 | $39.42 | 85,674 |
2016-03-24 | $39.98 | $40.05 | $39.81 | $40.05 | $39.36 | 195,198 |
2016-03-23 | $40.38 | $40.38 | $40.14 | $40.14 | $39.45 | 121,681 |
2016-03-22 | $40.23 | $40.62 | $40.23 | $40.49 | $39.80 | 93,364 |
2016-03-21 | $40.40 | $40.47 | $40.31 | $40.38 | $39.69 | 135,265 |
2016-03-18 | $40.46 | $40.56 | $40.26 | $40.43 | $39.74 | 109,115 |
2016-03-17 | $40.06 | $40.42 | $39.91 | $40.30 | $39.61 | 339,172 |
2016-03-16 | $39.82 | $40.16 | $39.76 | $40.10 | $39.41 | 200,403 |
2016-03-15 | $39.81 | $40.00 | $39.75 | $39.87 | $39.19 | 102,946 |
2016-03-14 | $39.91 | $40.09 | $39.87 | $40.00 | $39.32 | 222,523 |
2016-03-11 | $39.78 | $40.05 | $39.71 | $40.04 | $39.36 | 115,553 |
2016-03-10 | $39.53 | $39.77 | $39.06 | $39.42 | $38.75 | 226,916 |
2016-03-09 | $39.54 | $39.54 | $39.28 | $39.40 | $38.73 | 136,487 |
2016-03-08 | $39.51 | $39.72 | $39.35 | $39.40 | $38.72 | 208,440 |
2016-03-07 | $39.69 | $39.92 | $39.50 | $39.72 | $39.04 | 395,095 |
2016-03-04 | $39.82 | $40.03 | $39.64 | $39.86 | $39.18 | 341,590 |
2016-03-03 | $39.66 | $39.81 | $39.46 | $39.79 | $39.11 | 120,210 |
2016-03-02 | $39.61 | $39.71 | $39.46 | $39.71 | $39.03 | 155,566 |
2016-03-01 | $39.01 | $39.70 | $38.95 | $39.70 | $39.02 | 203,767 |
2016-02-29 | $39.07 | $39.23 | $38.74 | $38.74 | $38.08 | 171,719 |
2016-02-26 | $39.22 | $39.33 | $39.06 | $39.09 | $38.42 | 289,791 |
2016-02-25 | $38.82 | $39.16 | $38.67 | $39.12 | $38.45 | 201,662 |
2016-02-24 | $38.00 | $38.67 | $37.83 | $38.63 | $37.97 | 272,410 |
2016-02-23 | $38.49 | $38.58 | $38.22 | $38.30 | $37.64 | 302,402 |
2016-02-22 | $38.48 | $38.69 | $38.43 | $38.57 | $37.91 | 239,342 |
2016-02-19 | $37.79 | $38.18 | $37.63 | $38.16 | $37.51 | 1,715,232 |
2016-02-18 | $38.25 | $38.25 | $37.91 | $37.96 | $37.31 | 362,133 |
2016-02-17 | $37.88 | $38.31 | $37.88 | $38.20 | $37.55 | 770,710 |
2016-02-16 | $37.18 | $37.64 | $37.16 | $37.60 | $36.96 | 701,769 |
2016-02-12 | $36.50 | $36.85 | $36.31 | $36.83 | $36.20 | 988,858 |
2016-02-11 | $35.85 | $36.36 | $35.74 | $36.12 | $35.50 | 2,012,221 |
2016-02-10 | $36.38 | $36.99 | $36.38 | $36.39 | $35.77 | 649,960 |
2016-02-09 | $35.49 | $36.41 | $35.42 | $36.07 | $35.45 | 1,098,402 |
2016-02-08 | $36.50 | $36.50 | $35.46 | $35.93 | $35.32 | 746,905 |
2016-02-05 | $37.71 | $37.71 | $36.67 | $36.78 | $36.15 | 214,420 |
2016-02-04 | $37.83 | $38.09 | $37.58 | $37.83 | $37.18 | 275,360 |
2016-02-03 | $38.08 | $38.12 | $37.25 | $37.93 | $37.28 | 453,080 |
2016-02-02 | $38.27 | $38.29 | $37.69 | $37.84 | $37.19 | 250,644 |
2016-02-01 | $38.19 | $38.71 | $38.08 | $38.57 | $37.91 | 194,533 |
2016-01-29 | $37.57 | $38.44 | $37.57 | $38.37 | $37.71 | 247,878 |
2016-01-28 | $37.72 | $37.75 | $37.29 | $37.56 | $36.92 | 225,643 |
2016-01-27 | $38.11 | $38.31 | $37.41 | $37.62 | $36.98 | 360,637 |
2016-01-26 | $37.93 | $38.29 | $37.74 | $38.22 | $37.56 | 474,761 |
2016-01-25 | $38.36 | $38.37 | $37.78 | $37.83 | $37.18 | 156,823 |
2016-01-22 | $38.16 | $38.52 | $38.08 | $38.47 | $37.81 | 456,045 |
2016-01-21 | $37.71 | $38.07 | $37.43 | $37.58 | $36.94 | 364,850 |
2016-01-20 | $37.28 | $38.04 | $36.50 | $37.68 | $37.04 | 1,407,079 |
2016-01-19 | $38.07 | $38.21 | $37.41 | $37.75 | $37.10 | 1,498,126 |
2016-01-15 | $37.57 | $37.85 | $37.20 | $37.74 | $37.09 | 700,392 |
2016-01-14 | $38.01 | $38.64 | $37.48 | $38.34 | $37.68 | 972,485 |
2016-01-13 | $39.13 | $39.17 | $37.79 | $37.89 | $37.24 | 1,329,316 |
2016-01-12 | $38.93 | $39.19 | $38.52 | $39.05 | $38.38 | 983,056 |
2016-01-11 | $38.91 | $39.06 | $38.16 | $38.61 | $37.95 | 2,189,676 |
2016-01-08 | $39.35 | $39.45 | $38.67 | $38.72 | $38.06 | 1,159,595 |
2016-01-07 | $39.54 | $39.84 | $39.12 | $39.17 | $38.50 | 725,506 |
2016-01-06 | $40.06 | $40.36 | $39.88 | $40.13 | $39.44 | 301,426 |
2016-01-05 | $40.59 | $40.74 | $40.41 | $40.59 | $39.90 | 432,235 |
2016-01-04 | $40.77 | $40.80 | $40.14 | $40.47 | $39.78 | 1,264,339 |
2015-12-31 | $41.70 | $41.83 | $41.37 | $41.37 | $40.66 | 321,627 |
2015-12-30 | $42.07 | $42.09 | $41.81 | $41.84 | $41.12 | 200,577 |
2015-12-29 | $41.86 | $42.16 | $41.86 | $42.10 | $41.38 | 258,692 |
2015-12-28 | $41.50 | $41.71 | $41.35 | $41.71 | $41.00 | 209,726 |
2015-12-24 | $41.69 | $41.75 | $41.56 | $41.65 | $40.94 | 98,088 |
2015-12-23 | $41.66 | $41.77 | $41.52 | $41.76 | $41.05 | 226,352 |
2015-12-22 | $41.35 | $41.51 | $40.99 | $41.41 | $40.70 | 455,837 |
2015-12-21 | $41.18 | $41.34 | $40.97 | $41.18 | $40.48 | 393,196 |
2015-12-18 | $41.43 | $41.43 | $40.95 | $40.95 | $40.25 | 93,895 |
2015-12-17 | $42.19 | $42.21 | $41.57 | $41.57 | $40.83 | 276,396 |
2015-12-16 | $41.75 | $42.18 | $41.58 | $42.09 | $41.34 | 701,223 |
2015-12-15 | $41.62 | $41.70 | $41.39 | $41.55 | $40.81 | 360,393 |
2015-12-14 | $41.19 | $41.36 | $40.84 | $41.36 | $40.63 | 211,029 |
2015-12-11 | $41.53 | $41.66 | $41.11 | $41.21 | $40.48 | 183,484 |
2015-12-10 | $41.94 | $42.18 | $41.86 | $41.99 | $41.25 | 190,139 |
2015-12-09 | $42.29 | $42.65 | $41.82 | $41.91 | $41.17 | 292,166 |
2015-12-08 | $42.11 | $42.53 | $42.06 | $42.40 | $41.65 | 158,578 |
2015-12-07 | $42.54 | $42.55 | $42.27 | $42.42 | $41.67 | 181,127 |
2015-12-04 | $41.91 | $42.65 | $41.91 | $42.63 | $41.87 | 114,087 |
2015-12-03 | $42.61 | $42.67 | $41.65 | $41.83 | $41.09 | 253,998 |
2015-12-02 | $42.79 | $42.88 | $42.45 | $42.51 | $41.76 | 332,508 |
2015-12-01 | $42.67 | $42.87 | $42.56 | $42.78 | $42.02 | 509,974 |
2015-11-30 | $42.87 | $42.90 | $42.45 | $42.51 | $41.76 | 215,233 |
2015-11-27 | $42.78 | $42.89 | $42.68 | $42.84 | $42.08 | 35,086 |
2015-11-25 | $42.65 | $42.82 | $42.65 | $42.76 | $42.00 | 198,543 |
2015-11-24 | $42.32 | $42.64 | $42.16 | $42.60 | $41.85 | 238,341 |
2015-11-23 | $42.51 | $42.82 | $42.49 | $42.60 | $41.85 | 211,295 |
2015-11-20 | $42.46 | $42.68 | $42.43 | $42.50 | $41.75 | 219,381 |
2015-11-19 | $42.23 | $42.45 | $42.23 | $42.25 | $41.50 | 251,077 |
2015-11-18 | $41.69 | $42.26 | $41.61 | $42.23 | $41.48 | 227,878 |
2015-11-17 | $41.63 | $41.86 | $41.47 | $41.52 | $40.78 | 205,644 |
2015-11-16 | $41.05 | $41.54 | $40.99 | $41.54 | $40.80 | 197,334 |
2015-11-13 | $41.51 | $41.51 | $41.08 | $41.15 | $40.42 | 212,700 |
2015-11-12 | $42.11 | $42.15 | $41.61 | $41.63 | $40.89 | 501,715 |
2015-11-11 | $42.65 | $42.65 | $42.34 | $42.38 | $41.63 | 193,134 |
2015-11-10 | $42.18 | $42.57 | $42.15 | $42.56 | $41.81 | 144,706 |
2015-11-09 | $42.75 | $42.78 | $42.17 | $42.39 | $41.64 | 544,932 |
2015-11-06 | $42.92 | $42.95 | $42.61 | $42.93 | $42.17 | 271,250 |
2015-11-05 | $42.95 | $43.02 | $42.66 | $42.94 | $42.18 | 310,456 |
2015-11-04 | $43.08 | $43.12 | $42.73 | $42.91 | $42.15 | 340,429 |
2015-11-03 | $43.09 | $43.19 | $42.87 | $43.06 | $42.30 | 423,199 |
2015-11-02 | $42.82 | $43.21 | $42.77 | $43.19 | $42.42 | 910,904 |
2015-10-30 | $42.90 | $42.98 | $42.74 | $42.79 | $42.03 | 557,235 |
2015-10-29 | $42.76 | $42.87 | $42.68 | $42.82 | $42.06 | 177,451 |
2015-10-28 | $42.30 | $42.73 | $42.19 | $42.73 | $41.97 | 282,744 |
2015-10-27 | $42.13 | $42.24 | $41.98 | $42.19 | $41.44 | 364,160 |
2015-10-26 | $42.02 | $42.32 | $41.97 | $42.26 | $41.51 | 293,818 |
2015-10-23 | $42.10 | $42.12 | $41.79 | $42.05 | $41.30 | 254,147 |
2015-10-22 | $41.61 | $41.87 | $41.43 | $41.84 | $41.10 | 224,268 |
2015-10-21 | $41.79 | $41.82 | $41.20 | $41.41 | $40.68 | 168,369 |
2015-10-20 | $41.83 | $41.98 | $41.62 | $41.70 | $40.96 | 79,245 |
2015-10-19 | $41.63 | $41.94 | $41.55 | $41.90 | $41.16 | 237,712 |
2015-10-16 | $41.60 | $41.75 | $41.48 | $41.72 | $40.98 | 128,194 |
2015-10-15 | $41.12 | $41.49 | $40.89 | $41.49 | $40.75 | 125,588 |
2015-10-14 | $41.34 | $41.49 | $40.87 | $40.92 | $40.19 | 125,648 |
2015-10-13 | $41.54 | $41.83 | $41.30 | $41.33 | $40.60 | 106,754 |
2015-10-12 | $41.54 | $41.82 | $41.41 | $41.75 | $41.01 | 193,287 |
2015-10-09 | $41.27 | $41.54 | $41.20 | $41.44 | $40.71 | 261,447 |
2015-10-08 | $40.83 | $41.33 | $40.69 | $41.25 | $40.52 | 177,297 |
2015-10-07 | $40.76 | $40.95 | $40.47 | $40.90 | $40.18 | 439,557 |
2015-10-06 | $41.22 | $41.22 | $40.49 | $40.66 | $39.94 | 406,782 |
2015-10-05 | $41.09 | $41.30 | $40.98 | $41.24 | $40.51 | 273,224 |
2015-10-02 | $39.95 | $40.83 | $39.66 | $40.83 | $40.11 | 202,897 |
2015-10-01 | $40.20 | $40.32 | $39.78 | $40.29 | $39.58 | 256,944 |
2015-09-30 | $39.82 | $40.22 | $39.68 | $40.18 | $39.47 | 338,154 |
2015-09-29 | $39.67 | $39.90 | $39.10 | $39.34 | $38.64 | 548,638 |
2015-09-28 | $40.72 | $40.73 | $39.45 | $39.59 | $38.89 | 541,786 |
2015-09-25 | $41.46 | $41.50 | $40.70 | $40.98 | $40.25 | 130,374 |
2015-09-24 | $41.14 | $41.16 | $40.68 | $41.04 | $40.31 | 141,624 |
2015-09-23 | $41.48 | $41.62 | $41.26 | $41.41 | $40.68 | 117,161 |
2015-09-22 | $41.61 | $41.70 | $41.22 | $41.48 | $40.74 | 109,153 |
2015-09-21 | $42.21 | $42.55 | $41.75 | $42.03 | $41.29 | 175,337 |
2015-09-18 | $42.00 | $42.42 | $41.93 | $42.00 | $41.26 | 334,089 |
2015-09-17 | $42.58 | $43.16 | $42.52 | $42.61 | $41.82 | 491,711 |
2015-09-16 | $42.37 | $42.63 | $42.18 | $42.62 | $41.83 | 166,441 |
2015-09-15 | $41.84 | $42.28 | $41.65 | $42.21 | $41.43 | 260,737 |
2015-09-14 | $41.95 | $41.95 | $41.62 | $41.74 | $40.97 | 151,442 |
2015-09-11 | $41.48 | $41.92 | $41.41 | $41.92 | $41.14 | 125,639 |
2015-09-10 | $41.40 | $41.87 | $41.39 | $41.64 | $40.87 | 356,861 |
2015-09-09 | $42.25 | $42.30 | $41.38 | $41.46 | $40.69 | 316,230 |
2015-09-08 | $41.47 | $41.92 | $41.33 | $41.88 | $41.11 | 234,128 |
2015-09-04 | $40.87 | $41.11 | $40.62 | $40.83 | $40.07 | 109,570 |
2015-09-03 | $41.42 | $41.73 | $41.17 | $41.33 | $40.56 | 221,753 |
2015-09-02 | $40.89 | $41.26 | $40.61 | $41.26 | $40.50 | 396,161 |
2015-09-01 | $40.74 | $41.06 | $40.26 | $40.45 | $39.70 | 779,398 |
2015-08-31 | $41.89 | $42.04 | $41.49 | $41.54 | $40.77 | 621,947 |
2015-08-28 | $41.83 | $42.18 | $41.78 | $42.07 | $41.29 | 423,807 |
2015-08-27 | $41.55 | $42.13 | $41.32 | $42.00 | $41.22 | 714,263 |
2015-08-26 | $40.60 | $41.09 | $39.79 | $41.03 | $40.27 | 421,274 |
2015-08-25 | $40.69 | $41.15 | $39.79 | $39.81 | $39.07 | 1,040,830 |
2015-08-24 | $38.37 | $41.13 | $26.59 | $39.90 | $39.16 | 2,520,319 |
2015-08-21 | $42.45 | $42.50 | $41.36 | $41.36 | $40.60 | 1,061,429 |
2015-08-20 | $43.51 | $43.57 | $42.78 | $42.79 | $42.00 | 342,878 |
2015-08-19 | $43.90 | $44.13 | $43.59 | $43.88 | $43.07 | 115,586 |
2015-08-18 | $44.15 | $44.26 | $44.01 | $44.04 | $43.23 | 128,287 |
2015-08-17 | $43.76 | $44.21 | $43.62 | $44.21 | $43.39 | 530,376 |
2015-08-14 | $43.58 | $43.88 | $43.54 | $43.86 | $43.05 | 83,223 |
2015-08-13 | $43.44 | $43.87 | $43.35 | $43.66 | $42.85 | 198,787 |
2015-08-12 | $43.14 | $43.49 | $42.66 | $43.43 | $42.63 | 286,593 |
2015-08-11 | $43.61 | $43.72 | $43.32 | $43.48 | $42.68 | 273,047 |
2015-08-10 | $43.81 | $44.04 | $43.81 | $43.95 | $43.14 | 137,025 |
2015-08-07 | $43.53 | $43.59 | $43.25 | $43.55 | $42.74 | 142,721 |
2015-08-06 | $44.36 | $44.36 | $43.43 | $43.55 | $42.74 | 190,434 |
2015-08-05 | $44.20 | $44.51 | $44.20 | $44.30 | $43.48 | 232,246 |
2015-08-04 | $43.96 | $44.16 | $43.88 | $44.01 | $43.20 | 152,061 |
2015-08-03 | $44.15 | $44.15 | $43.62 | $43.91 | $43.10 | 162,821 |
2015-07-31 | $44.15 | $44.26 | $44.04 | $44.10 | $43.28 | 141,183 |
2015-07-30 | $43.81 | $44.06 | $43.62 | $44.04 | $43.23 | 122,448 |
2015-07-29 | $43.89 | $43.95 | $43.56 | $43.93 | $43.12 | 278,633 |
2015-07-28 | $43.40 | $43.79 | $43.21 | $43.74 | $42.93 | 332,032 |
2015-07-27 | $43.37 | $43.37 | $43.06 | $43.15 | $42.35 | 180,873 |
2015-07-24 | $44.11 | $44.14 | $43.47 | $43.59 | $42.78 | 437,480 |
2015-07-23 | $44.33 | $44.49 | $44.02 | $44.05 | $43.24 | 168,277 |
2015-07-22 | $43.85 | $44.23 | $43.80 | $44.18 | $43.36 | 470,542 |
2015-07-21 | $44.31 | $44.34 | $43.99 | $44.08 | $43.26 | 172,885 |
2015-07-20 | $44.28 | $44.43 | $44.18 | $44.32 | $43.50 | 219,560 |
2015-07-17 | $44.29 | $44.29 | $44.05 | $44.18 | $43.36 | 266,855 |
2015-07-16 | $44.21 | $44.31 | $44.10 | $44.30 | $43.48 | 302,463 |
2015-07-15 | $44.24 | $44.29 | $44.04 | $44.08 | $43.26 | 156,401 |
2015-07-14 | $43.89 | $44.22 | $43.89 | $44.15 | $43.33 | 170,198 |
2015-07-13 | $43.66 | $43.91 | $43.66 | $43.89 | $43.08 | 228,146 |
2015-07-10 | $43.18 | $43.40 | $43.12 | $43.37 | $42.57 | 117,910 |
2015-07-09 | $43.01 | $43.12 | $42.71 | $42.73 | $41.94 | 125,151 |
2015-07-08 | $43.09 | $43.17 | $42.50 | $42.56 | $41.77 | 250,114 |
2015-07-07 | $43.30 | $43.39 | $42.64 | $43.38 | $42.58 | 317,422 |
2015-07-06 | $42.96 | $43.42 | $42.91 | $43.19 | $42.39 | 114,561 |
2015-07-02 | $43.39 | $43.46 | $43.11 | $43.26 | $42.46 | 165,635 |
Invesco DWA Momentum ETF (PDP) News Headlines
Recent Invesco DWA Momentum ETF (PDP) News
Similar Companies to Invesco DWA Momentum ETF (PDP) 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 | -- | -- | -- |