Invesco Dynamic Semiconductors ETF (PSI) Exchange: NYSE ARCA
Data as of April 26, 2024
$53.21 ($-1.79) -3.25%
Invesco Dynamic Semiconductors ETF - Daily Information
Click for more stock information on Invesco Dynamic Semiconductors ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $55.06 |
Previous Close | $53.21 |
High | $55.10 |
Low | $53.13 |
Adjusted Open | $55.06 |
Previous Adjusted Close | $53.21 |
Adjusted High | $55.10 |
Adjusted Low | $53.13 |
About Invesco Dynamic Semiconductors ETF (PSI)
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, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. semiconductor companies. These companies are principally engaged in the manufacture of semiconductors. These companies manufacture semiconductors that serve as the core electronic components of virtually all electronic equipment; make or test chips for third parties; and provide equipment or services used in the production of semiconductors and other thin film products like flat panel displays and thin film heads. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $667 million to $253.3 billion. 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 their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). 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 semiconductors industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Dynamic Semiconductors ETF (PSI)
Historical Stock Data for Invesco Dynamic Semiconductors ETF (PSI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $55.06 | $55.10 | $53.13 | $53.21 | $53.21 | 66,769 |
2024-04-16 | $54.29 | $55.30 | $54.13 | $55.00 | $55.00 | 42,309 |
2024-04-15 | $55.92 | $56.17 | $54.11 | $54.40 | $54.40 | 48,302 |
2024-04-12 | $56.06 | $56.17 | $54.99 | $55.21 | $55.21 | 67,990 |
2024-04-11 | $55.94 | $57.16 | $55.45 | $57.10 | $57.10 | 68,562 |
2024-04-10 | $55.98 | $56.42 | $55.36 | $55.64 | $55.64 | 77,501 |
2024-04-09 | $56.84 | $57.03 | $56.00 | $56.84 | $56.84 | 60,978 |
2024-04-08 | $56.69 | $56.69 | $56.25 | $56.38 | $56.38 | 31,011 |
2024-04-05 | $55.71 | $56.58 | $55.41 | $56.25 | $56.25 | 54,162 |
2024-04-04 | $57.62 | $57.99 | $55.43 | $55.55 | $55.55 | 68,477 |
2024-04-03 | $55.88 | $57.27 | $55.85 | $56.99 | $56.99 | 40,579 |
2024-04-02 | $56.10 | $56.52 | $55.69 | $56.42 | $56.42 | 46,364 |
2024-04-01 | $56.49 | $57.84 | $56.49 | $57.01 | $57.01 | 155,766 |
2024-03-28 | $56.51 | $56.56 | $56.15 | $56.43 | $56.43 | 60,760 |
2024-03-27 | $56.34 | $56.49 | $55.45 | $56.49 | $56.49 | 42,422 |
2024-03-26 | $56.71 | $57.01 | $55.83 | $55.87 | $55.87 | 48,832 |
2024-03-25 | $55.71 | $56.78 | $55.51 | $56.24 | $56.24 | 77,317 |
2024-03-22 | $56.13 | $56.60 | $55.76 | $56.28 | $56.28 | 71,507 |
2024-03-21 | $56.50 | $57.27 | $56.18 | $56.20 | $56.20 | 174,689 |
2024-03-20 | $53.57 | $54.76 | $53.27 | $54.62 | $54.62 | 104,082 |
2024-03-19 | $53.22 | $53.53 | $52.26 | $53.31 | $53.31 | 98,107 |
2024-03-18 | $54.30 | $54.52 | $53.60 | $53.66 | $53.66 | 118,123 |
2024-03-15 | $53.28 | $53.84 | $53.12 | $53.30 | $53.30 | 55,181 |
2024-03-14 | $54.80 | $54.80 | $53.26 | $53.78 | $53.78 | 49,521 |
2024-03-13 | $55.66 | $55.66 | $54.36 | $54.63 | $54.63 | 85,686 |
2024-03-12 | $55.70 | $56.06 | $54.87 | $56.06 | $56.06 | 71,070 |
2024-03-11 | $55.49 | $55.49 | $54.34 | $55.14 | $55.14 | 125,181 |
2024-03-08 | $58.54 | $58.54 | $56.00 | $56.00 | $56.00 | 182,149 |
2024-03-07 | $57.32 | $58.59 | $57.29 | $58.22 | $58.22 | 148,722 |
2024-03-06 | $56.35 | $57.13 | $55.79 | $56.61 | $56.61 | 93,615 |
2024-03-05 | $56.26 | $56.26 | $54.68 | $55.29 | $55.29 | 90,550 |
2024-03-04 | $57.24 | $57.29 | $56.49 | $56.78 | $56.78 | 91,848 |
2024-03-01 | $54.90 | $56.83 | $54.78 | $56.60 | $56.60 | 72,844 |
2024-02-29 | $54.05 | $54.42 | $53.45 | $54.32 | $54.32 | 42,850 |
2024-02-28 | $52.93 | $53.55 | $52.93 | $53.35 | $53.35 | 33,564 |
2024-02-27 | $53.69 | $53.69 | $53.11 | $53.17 | $53.17 | 36,296 |
2024-02-26 | $53.15 | $53.57 | $52.94 | $53.32 | $53.32 | 71,701 |
2024-02-23 | $53.50 | $53.56 | $52.37 | $52.63 | $52.63 | 115,696 |
2024-02-22 | $53.03 | $53.47 | $52.68 | $53.21 | $53.21 | 71,355 |
2024-02-21 | $51.02 | $51.02 | $50.29 | $51.00 | $51.00 | 55,090 |
2024-02-20 | $52.38 | $52.42 | $51.00 | $51.59 | $51.59 | 92,311 |
2024-02-16 | $53.55 | $53.85 | $52.89 | $53.05 | $53.05 | 61,722 |
2024-02-15 | $53.30 | $53.46 | $52.80 | $53.08 | $53.08 | 70,780 |
2024-02-14 | $52.03 | $52.83 | $52.00 | $52.82 | $52.82 | 58,758 |
2024-02-13 | $51.09 | $51.95 | $50.64 | $51.23 | $51.23 | 45,626 |
2024-02-12 | $52.64 | $53.53 | $52.50 | $52.68 | $52.68 | 45,184 |
2024-02-09 | $51.35 | $52.68 | $51.30 | $52.62 | $52.62 | 48,758 |
2024-02-08 | $50.04 | $51.46 | $50.04 | $51.03 | $51.03 | 67,233 |
2024-02-07 | $49.97 | $50.29 | $49.37 | $50.09 | $50.09 | 61,109 |
2024-02-06 | $50.58 | $50.58 | $49.19 | $49.76 | $49.76 | 65,303 |
2024-02-05 | $50.17 | $50.69 | $49.81 | $50.45 | $50.45 | 48,143 |
2024-02-02 | $49.41 | $50.12 | $49.38 | $50.01 | $50.01 | 60,118 |
2024-02-01 | $49.32 | $49.56 | $48.76 | $49.45 | $49.45 | 51,092 |
2024-01-31 | $49.30 | $50.06 | $48.83 | $49.06 | $49.06 | 57,049 |
2024-01-30 | $50.60 | $50.81 | $49.88 | $50.06 | $50.06 | 62,599 |
2024-01-29 | $50.39 | $50.79 | $49.96 | $50.79 | $50.79 | 49,792 |
2024-01-26 | $50.77 | $50.93 | $50.11 | $50.21 | $50.21 | 68,478 |
2024-01-25 | $52.55 | $52.69 | $51.43 | $51.67 | $51.67 | 68,545 |
2024-01-24 | $51.86 | $52.55 | $51.52 | $51.73 | $51.73 | 64,594 |
2024-01-23 | $51.11 | $51.25 | $50.64 | $51.18 | $51.18 | 39,864 |
2024-01-22 | $51.00 | $51.45 | $50.65 | $51.02 | $51.02 | 70,404 |
2024-01-19 | $49.31 | $50.59 | $49.12 | $50.57 | $50.57 | 92,822 |
2024-01-18 | $48.30 | $48.87 | $48.13 | $48.69 | $48.69 | 58,831 |
2024-01-17 | $47.19 | $47.23 | $46.49 | $47.16 | $47.16 | 37,038 |
2024-01-16 | $47.07 | $47.91 | $46.88 | $47.71 | $47.71 | 45,496 |
2024-01-12 | $47.39 | $47.50 | $46.78 | $47.05 | $47.05 | 25,406 |
2024-01-11 | $47.17 | $47.50 | $46.31 | $47.30 | $47.30 | 46,112 |
2024-01-10 | $47.48 | $47.48 | $46.53 | $47.16 | $47.16 | 38,797 |
2024-01-09 | $46.78 | $47.64 | $46.72 | $47.37 | $47.37 | 79,871 |
2024-01-08 | $46.18 | $47.46 | $46.18 | $47.28 | $47.28 | 81,220 |
2024-01-05 | $45.84 | $46.28 | $45.80 | $45.97 | $45.97 | 51,331 |
2024-01-04 | $45.77 | $46.32 | $45.60 | $45.91 | $45.91 | 107,415 |
2024-01-03 | $46.98 | $47.17 | $46.50 | $46.58 | $46.58 | 72,228 |
2024-01-02 | $48.76 | $48.76 | $47.38 | $47.71 | $47.71 | 132,832 |
2023-12-29 | $49.85 | $50.02 | $49.28 | $49.50 | $49.50 | 72,921 |
2023-12-28 | $50.13 | $50.28 | $49.92 | $49.92 | $49.92 | 47,120 |
2023-12-27 | $50.25 | $50.25 | $49.86 | $50.06 | $50.06 | 60,928 |
2023-12-26 | $49.35 | $50.21 | $49.35 | $50.04 | $50.04 | 64,727 |
2023-12-22 | $49.06 | $49.40 | $48.93 | $49.16 | $49.16 | 115,618 |
2023-12-21 | $48.44 | $48.96 | $48.20 | $48.91 | $48.91 | 78,289 |
2023-12-20 | $48.60 | $48.83 | $47.38 | $47.38 | $47.38 | 53,764 |
2023-12-19 | $48.55 | $48.86 | $48.55 | $48.80 | $48.80 | 54,780 |
2023-12-18 | $48.44 | $48.66 | $48.03 | $48.38 | $48.38 | 52,634 |
2023-12-15 | $48.71 | $49.00 | $48.42 | $48.51 | $48.46 | 42,610 |
2023-12-14 | $47.37 | $48.63 | $47.34 | $48.59 | $48.54 | 90,811 |
2023-12-13 | $46.00 | $47.14 | $45.85 | $46.90 | $46.85 | 55,590 |
2023-12-12 | $45.42 | $45.98 | $45.37 | $45.90 | $45.90 | 51,010 |
2023-12-11 | $44.46 | $45.73 | $44.46 | $45.59 | $45.59 | 84,067 |
2023-12-08 | $43.79 | $44.47 | $43.79 | $44.19 | $44.19 | 35,402 |
2023-12-07 | $43.36 | $43.94 | $43.09 | $43.85 | $43.85 | 40,039 |
2023-12-06 | $43.60 | $43.85 | $42.90 | $42.90 | $42.90 | 58,944 |
2023-12-05 | $43.16 | $43.22 | $42.84 | $43.08 | $43.08 | 35,725 |
2023-12-04 | $43.56 | $43.56 | $42.77 | $43.46 | $43.46 | 75,406 |
2023-12-01 | $43.42 | $43.96 | $43.27 | $43.87 | $43.87 | 49,354 |
2023-11-30 | $44.20 | $44.20 | $43.43 | $43.74 | $43.74 | 26,829 |
2023-11-29 | $44.22 | $44.66 | $43.94 | $44.01 | $44.01 | 27,261 |
2023-11-28 | $43.79 | $43.94 | $43.33 | $43.61 | $43.61 | 33,823 |
2023-11-27 | $43.82 | $44.37 | $43.74 | $44.02 | $44.02 | 37,157 |
2023-11-24 | $43.89 | $44.04 | $43.89 | $43.99 | $43.99 | 10,698 |
2023-11-22 | $44.10 | $44.71 | $43.91 | $43.97 | $43.97 | 33,028 |
2023-11-21 | $44.15 | $44.15 | $43.65 | $43.87 | $43.87 | 22,734 |
2023-11-20 | $43.80 | $44.60 | $43.80 | $44.50 | $44.50 | 42,798 |
2023-11-17 | $43.56 | $43.84 | $43.45 | $43.81 | $43.81 | 49,543 |
2023-11-16 | $43.59 | $43.98 | $43.45 | $43.69 | $43.69 | 20,996 |
2023-11-15 | $43.64 | $44.10 | $43.46 | $43.69 | $43.69 | 105,544 |
2023-11-14 | $42.61 | $43.39 | $42.61 | $43.37 | $43.37 | 51,474 |
2023-11-13 | $41.63 | $41.83 | $41.40 | $41.67 | $41.67 | 37,724 |
2023-11-10 | $40.80 | $42.19 | $40.66 | $42.07 | $42.07 | 41,263 |
2023-11-09 | $40.78 | $41.24 | $40.28 | $40.34 | $40.34 | 80,352 |
2023-11-08 | $40.50 | $40.75 | $40.36 | $40.56 | $40.56 | 41,554 |
2023-11-07 | $40.25 | $40.71 | $40.16 | $40.49 | $40.49 | 55,133 |
2023-11-06 | $40.62 | $40.62 | $39.93 | $40.25 | $40.25 | 111,534 |
2023-11-03 | $40.00 | $40.79 | $40.00 | $40.48 | $40.48 | 49,578 |
2023-11-02 | $39.23 | $39.82 | $38.95 | $39.62 | $39.62 | 70,945 |
2023-11-01 | $38.08 | $38.61 | $37.80 | $38.60 | $38.60 | 53,536 |
2023-10-31 | $37.78 | $38.14 | $37.34 | $38.04 | $38.04 | 49,075 |
2023-10-30 | $38.54 | $38.54 | $37.59 | $37.92 | $37.92 | 40,626 |
2023-10-27 | $39.05 | $39.18 | $38.53 | $38.72 | $38.72 | 32,029 |
2023-10-26 | $38.85 | $39.36 | $38.52 | $38.59 | $38.59 | 59,387 |
2023-10-25 | $39.69 | $39.69 | $38.58 | $38.72 | $38.72 | 47,687 |
2023-10-24 | $39.78 | $40.30 | $39.78 | $40.18 | $40.18 | 31,173 |
2023-10-23 | $39.72 | $40.20 | $39.36 | $39.59 | $39.59 | 126,011 |
2023-10-20 | $40.54 | $40.81 | $39.90 | $39.94 | $39.94 | 52,879 |
2023-10-19 | $42.01 | $42.01 | $40.46 | $40.59 | $40.59 | 51,224 |
2023-10-18 | $41.85 | $41.95 | $41.48 | $41.74 | $41.74 | 30,604 |
2023-10-17 | $41.94 | $42.74 | $41.42 | $42.43 | $42.43 | 53,607 |
2023-10-16 | $42.49 | $42.90 | $42.49 | $42.67 | $42.67 | 38,812 |
2023-10-13 | $43.67 | $43.72 | $42.28 | $42.32 | $42.32 | 71,403 |
2023-10-12 | $43.47 | $44.22 | $43.27 | $43.64 | $43.64 | 49,382 |
2023-10-11 | $43.27 | $43.42 | $42.99 | $43.41 | $43.41 | 32,287 |
2023-10-10 | $42.46 | $43.47 | $42.46 | $43.06 | $43.06 | 68,004 |
2023-10-09 | $42.25 | $42.54 | $41.89 | $42.40 | $42.40 | 33,257 |
2023-10-06 | $41.77 | $42.99 | $41.53 | $42.74 | $42.74 | 32,907 |
2023-10-05 | $42.40 | $42.42 | $41.90 | $42.22 | $42.22 | 36,167 |
2023-10-04 | $42.14 | $42.54 | $41.83 | $42.41 | $42.41 | 42,045 |
2023-10-03 | $42.52 | $43.00 | $41.68 | $41.87 | $41.87 | 47,711 |
2023-10-02 | $42.88 | $43.37 | $42.48 | $42.84 | $42.84 | 27,441 |
2023-09-29 | $43.36 | $43.46 | $42.64 | $42.80 | $42.80 | 24,279 |
2023-09-28 | $41.82 | $43.07 | $41.82 | $42.76 | $42.76 | 31,493 |
2023-09-27 | $41.72 | $42.08 | $41.45 | $41.96 | $41.96 | 28,058 |
2023-09-26 | $41.81 | $41.94 | $41.31 | $41.42 | $41.42 | 44,777 |
2023-09-25 | $41.66 | $42.34 | $41.50 | $42.21 | $42.21 | 84,576 |
2023-09-22 | $41.90 | $42.21 | $41.80 | $41.81 | $41.81 | 22,695 |
2023-09-21 | $41.63 | $41.90 | $41.48 | $41.49 | $41.49 | 58,166 |
2023-09-20 | $43.15 | $43.24 | $42.11 | $42.11 | $42.11 | 70,505 |
2023-09-19 | $43.21 | $43.26 | $42.73 | $42.93 | $42.93 | 26,168 |
2023-09-18 | $42.71 | $43.45 | $42.71 | $43.26 | $43.26 | 46,886 |
2023-09-15 | $43.82 | $43.82 | $42.66 | $42.91 | $42.89 | 37,621 |
2023-09-14 | $44.22 | $44.37 | $43.75 | $44.22 | $44.19 | 46,268 |
2023-09-13 | $43.67 | $44.25 | $43.60 | $43.81 | $43.79 | 32,173 |
2023-09-12 | $43.80 | $44.45 | $43.69 | $43.70 | $43.68 | 38,331 |
2023-09-11 | $44.68 | $44.68 | $43.65 | $43.99 | $43.97 | 49,196 |
2023-09-08 | $44.55 | $44.57 | $44.10 | $44.26 | $44.23 | 31,761 |
2023-09-07 | $45.10 | $45.10 | $44.05 | $44.52 | $44.49 | 40,346 |
2023-09-06 | $46.14 | $46.54 | $45.60 | $46.09 | $46.09 | 69,968 |
2023-09-05 | $46.68 | $46.77 | $46.15 | $46.38 | $46.38 | 97,122 |
2023-09-01 | $47.00 | $47.01 | $46.47 | $46.88 | $46.88 | 217,486 |
2023-08-31 | $46.25 | $46.98 | $46.18 | $46.76 | $46.76 | 38,357 |
2023-08-30 | $45.90 | $46.47 | $45.61 | $46.25 | $46.25 | 91,853 |
2023-08-29 | $44.26 | $46.06 | $44.26 | $45.90 | $45.90 | 48,068 |
2023-08-28 | $44.30 | $44.52 | $44.09 | $44.39 | $44.39 | 27,703 |
2023-08-25 | $43.80 | $44.20 | $43.10 | $43.88 | $43.88 | 34,736 |
2023-08-24 | $45.67 | $45.67 | $43.73 | $43.78 | $43.78 | 69,687 |
2023-08-23 | $43.77 | $45.14 | $43.76 | $44.99 | $44.99 | 71,763 |
2023-08-22 | $44.93 | $45.00 | $43.95 | $44.10 | $44.10 | 65,477 |
2023-08-21 | $43.47 | $44.45 | $43.45 | $44.35 | $44.35 | 35,335 |
2023-08-18 | $42.39 | $43.41 | $42.34 | $43.19 | $43.19 | 32,606 |
2023-08-17 | $43.44 | $43.46 | $42.81 | $42.85 | $42.85 | 32,051 |
2023-08-16 | $43.93 | $44.04 | $43.32 | $43.34 | $43.34 | 37,749 |
2023-08-15 | $44.60 | $44.60 | $44.08 | $44.09 | $44.09 | 25,976 |
2023-08-14 | $43.50 | $44.75 | $43.50 | $44.73 | $44.73 | 37,491 |
2023-08-11 | $44.55 | $44.55 | $43.76 | $43.82 | $43.82 | 53,379 |
2023-08-10 | $45.65 | $45.94 | $44.69 | $44.90 | $44.90 | 42,456 |
2023-08-09 | $45.89 | $45.89 | $45.08 | $45.28 | $45.28 | 43,966 |
2023-08-08 | $46.15 | $46.15 | $45.51 | $46.00 | $46.00 | 69,613 |
2023-08-07 | $46.39 | $46.68 | $46.26 | $46.67 | $46.67 | 57,369 |
2023-08-04 | $46.40 | $46.70 | $45.71 | $45.98 | $45.98 | 62,978 |
2023-08-03 | $46.06 | $46.72 | $45.85 | $46.45 | $46.45 | 84,739 |
2023-08-02 | $47.44 | $47.44 | $46.20 | $46.48 | $46.48 | 137,175 |
2023-08-01 | $47.81 | $48.11 | $47.62 | $48.04 | $48.04 | 46,323 |
2023-07-31 | $47.94 | $48.19 | $47.80 | $48.19 | $48.19 | 44,537 |
2023-07-28 | $47.64 | $47.83 | $47.38 | $47.75 | $47.75 | 64,770 |
2023-07-27 | $46.86 | $47.60 | $46.59 | $46.82 | $46.82 | 91,939 |
2023-07-26 | $45.93 | $46.12 | $45.29 | $45.76 | $45.76 | 33,684 |
2023-07-25 | $45.67 | $46.52 | $45.67 | $46.33 | $46.33 | 46,176 |
2023-07-24 | $45.74 | $46.09 | $45.48 | $45.66 | $45.66 | 49,705 |
2023-07-21 | $45.73 | $46.11 | $45.51 | $45.71 | $45.71 | 82,724 |
2023-07-20 | $46.39 | $46.39 | $45.11 | $45.35 | $45.35 | 176,129 |
2023-07-19 | $47.88 | $47.88 | $46.92 | $47.09 | $47.09 | 56,021 |
2023-07-18 | $47.46 | $47.86 | $47.12 | $47.76 | $47.76 | 78,556 |
2023-07-17 | $46.49 | $47.78 | $46.33 | $47.54 | $47.54 | 50,589 |
2023-07-14 | $140.64 | $141.18 | $138.21 | $138.76 | $46.25 | 94,695 |
2023-07-13 | $138.10 | $140.62 | $138.05 | $140.41 | $140.41 | 24,303 |
2023-07-12 | $136.34 | $136.80 | $135.52 | $136.52 | $136.52 | 18,273 |
2023-07-11 | $134.98 | $135.13 | $132.52 | $134.16 | $134.16 | 11,811 |
2023-07-10 | $132.30 | $134.86 | $132.30 | $134.72 | $134.72 | 17,593 |
2023-07-07 | $132.30 | $134.49 | $132.29 | $132.29 | $132.29 | 19,211 |
2023-07-06 | $132.43 | $132.55 | $130.91 | $132.55 | $132.55 | 21,082 |
2023-07-05 | $136.71 | $136.71 | $134.15 | $134.16 | $134.16 | 25,368 |
2023-07-03 | $136.98 | $138.00 | $136.32 | $137.39 | $137.39 | 12,307 |
2023-06-30 | $136.05 | $137.64 | $136.05 | $136.79 | $136.79 | 19,435 |
2023-06-29 | $134.13 | $135.35 | $133.40 | $134.92 | $134.92 | 15,815 |
2023-06-28 | $132.21 | $134.30 | $132.01 | $133.63 | $133.63 | 27,837 |
2023-06-27 | $129.64 | $134.05 | $129.30 | $133.95 | $133.95 | 19,878 |
2023-06-26 | $129.20 | $131.16 | $128.81 | $128.82 | $128.82 | 17,266 |
2023-06-23 | $128.96 | $129.20 | $128.14 | $128.34 | $128.34 | 27,963 |
2023-06-22 | $129.25 | $131.43 | $129.25 | $131.05 | $131.05 | 10,564 |
2023-06-21 | $131.90 | $132.14 | $129.78 | $130.32 | $130.32 | 79,080 |
2023-06-20 | $131.98 | $133.07 | $131.48 | $132.36 | $132.36 | 20,526 |
2023-06-16 | $134.87 | $134.87 | $132.55 | $132.97 | $132.79 | 21,754 |
2023-06-15 | $133.68 | $134.29 | $132.95 | $133.61 | $133.43 | 21,263 |
2023-06-14 | $133.61 | $134.83 | $132.71 | $134.72 | $134.54 | 27,594 |
2023-06-13 | $134.00 | $134.81 | $133.10 | $133.95 | $133.77 | 26,965 |
2023-06-12 | $130.02 | $132.50 | $130.02 | $132.38 | $132.20 | 31,134 |
2023-06-09 | $130.83 | $131.13 | $128.71 | $129.04 | $128.86 | 33,249 |
2023-06-08 | $128.98 | $129.90 | $128.34 | $129.49 | $129.49 | 22,264 |
2023-06-07 | $128.10 | $131.08 | $128.10 | $129.09 | $129.09 | 39,436 |
2023-06-06 | $124.71 | $128.07 | $124.54 | $127.50 | $127.50 | 14,922 |
2023-06-05 | $127.25 | $127.25 | $124.85 | $125.52 | $125.52 | 14,300 |
2023-06-02 | $128.14 | $128.50 | $126.10 | $127.67 | $127.67 | 20,408 |
2023-06-01 | $126.35 | $128.24 | $124.88 | $127.42 | $127.42 | 41,313 |
2023-05-31 | $126.81 | $127.88 | $125.48 | $125.53 | $125.53 | 31,732 |
2023-05-30 | $131.90 | $132.06 | $128.05 | $128.44 | $128.44 | 40,070 |
2023-05-26 | $123.29 | $129.65 | $123.29 | $128.86 | $128.86 | 70,008 |
2023-05-25 | $119.79 | $122.94 | $119.45 | $122.45 | $122.45 | 32,730 |
2023-05-24 | $115.79 | $116.63 | $114.58 | $115.79 | $115.79 | 21,571 |
2023-05-23 | $119.17 | $119.54 | $117.87 | $118.03 | $118.03 | 21,743 |
2023-05-22 | $118.77 | $119.85 | $118.13 | $119.73 | $119.73 | 17,200 |
2023-05-19 | $120.42 | $120.42 | $118.94 | $119.44 | $119.44 | 18,569 |
2023-05-18 | $117.69 | $120.63 | $117.68 | $120.39 | $120.39 | 69,420 |
2023-05-17 | $115.18 | $117.63 | $114.39 | $117.10 | $117.10 | 32,665 |
2023-05-16 | $113.60 | $115.23 | $113.60 | $114.06 | $114.06 | 38,462 |
2023-05-15 | $111.35 | $114.29 | $111.35 | $114.24 | $114.24 | 25,737 |
2023-05-12 | $111.46 | $111.70 | $110.05 | $111.01 | $111.01 | 41,301 |
2023-05-11 | $111.63 | $111.63 | $109.86 | $111.08 | $111.08 | 117,061 |
2023-05-10 | $111.37 | $112.09 | $110.35 | $111.78 | $111.78 | 38,136 |
2023-05-09 | $110.74 | $110.74 | $109.44 | $109.93 | $109.93 | 53,042 |
2023-05-08 | $111.85 | $111.85 | $110.75 | $111.73 | $111.73 | 307,390 |
2023-05-05 | $109.45 | $112.07 | $109.45 | $111.74 | $111.74 | 12,859 |
2023-05-04 | $109.95 | $109.95 | $108.54 | $109.08 | $109.08 | 22,573 |
2023-05-03 | $111.28 | $112.72 | $110.86 | $110.90 | $110.90 | 16,403 |
2023-05-02 | $112.96 | $113.12 | $110.84 | $111.38 | $111.38 | 76,513 |
2023-05-01 | $111.41 | $112.68 | $111.41 | $112.45 | $112.45 | 28,940 |
2023-04-28 | $109.78 | $111.26 | $109.43 | $111.24 | $111.24 | 24,233 |
2023-04-27 | $110.15 | $110.15 | $107.00 | $109.53 | $109.53 | 32,508 |
2023-04-26 | $111.93 | $112.09 | $110.51 | $110.96 | $110.96 | 20,240 |
2023-04-25 | $114.09 | $114.09 | $110.86 | $110.86 | $110.86 | 53,115 |
2023-04-24 | $115.54 | $115.54 | $114.37 | $114.88 | $114.88 | 9,206 |
2023-04-21 | $114.00 | $115.52 | $114.00 | $115.36 | $115.36 | 13,733 |
2023-04-20 | $114.55 | $117.29 | $114.55 | $115.72 | $115.72 | 32,880 |
2023-04-19 | $115.66 | $115.94 | $115.10 | $115.65 | $115.65 | 83,071 |
2023-04-18 | $117.94 | $118.65 | $116.07 | $116.98 | $116.98 | 13,690 |
2023-04-17 | $116.16 | $116.86 | $115.39 | $116.82 | $116.82 | 31,790 |
2023-04-14 | $117.05 | $117.90 | $115.65 | $116.80 | $116.80 | 17,954 |
2023-04-13 | $116.39 | $117.41 | $115.37 | $117.02 | $117.02 | 17,166 |
2023-04-12 | $119.30 | $119.30 | $115.87 | $115.89 | $115.89 | 26,252 |
2023-04-11 | $119.91 | $120.00 | $118.35 | $118.35 | $118.35 | 25,140 |
2023-04-10 | $115.50 | $119.14 | $115.50 | $119.08 | $119.08 | 12,432 |
2023-04-06 | $116.22 | $117.16 | $115.17 | $116.47 | $116.47 | 41,160 |
2023-04-05 | $118.24 | $118.24 | $115.96 | $117.13 | $117.13 | 18,585 |
2023-04-04 | $122.53 | $122.53 | $118.42 | $119.26 | $119.26 | 58,480 |
2023-04-03 | $122.85 | $123.17 | $120.98 | $122.61 | $122.61 | 30,445 |
2023-03-31 | $121.73 | $123.76 | $121.73 | $123.56 | $123.56 | 24,970 |
2023-03-30 | $122.38 | $123.22 | $122.15 | $122.65 | $122.65 | 27,355 |
2023-03-29 | $118.62 | $121.67 | $118.62 | $120.89 | $120.89 | 17,115 |
2023-03-28 | $118.38 | $118.38 | $115.31 | $116.94 | $116.94 | 19,800 |
2023-03-27 | $119.98 | $119.98 | $117.97 | $118.44 | $118.44 | 11,598 |
2023-03-24 | $120.65 | $120.65 | $118.11 | $119.36 | $119.36 | 9,460 |
2023-03-23 | $120.91 | $123.17 | $120.18 | $121.53 | $121.53 | 21,732 |
2023-03-22 | $120.44 | $123.00 | $119.17 | $119.17 | $119.17 | 34,375 |
2023-03-21 | $121.31 | $121.96 | $118.79 | $120.53 | $120.53 | 31,770 |
2023-03-20 | $118.61 | $120.15 | $118.47 | $119.97 | $119.97 | 8,009 |
2023-03-17 | $119.52 | $120.30 | $117.76 | $118.26 | $118.08 | 25,326 |
2023-03-16 | $115.39 | $119.95 | $115.29 | $119.62 | $119.44 | 24,186 |
2023-03-15 | $115.70 | $116.41 | $113.60 | $115.78 | $115.60 | 44,483 |
2023-03-14 | $116.82 | $119.00 | $116.57 | $117.72 | $117.54 | 62,397 |
2023-03-13 | $113.58 | $115.93 | $112.83 | $114.72 | $114.54 | 70,222 |
2023-03-10 | $118.14 | $118.64 | $114.55 | $115.01 | $114.83 | 26,782 |
2023-03-09 | $119.46 | $121.49 | $117.71 | $117.82 | $117.64 | 17,030 |
2023-03-08 | $117.77 | $119.73 | $117.77 | $119.72 | $119.54 | 44,575 |
2023-03-07 | $118.16 | $118.69 | $116.60 | $117.01 | $116.83 | 10,986 |
2023-03-06 | $120.14 | $121.08 | $118.02 | $118.32 | $118.14 | 22,686 |
2023-03-03 | $118.68 | $119.95 | $117.78 | $119.86 | $119.68 | 32,675 |
2023-03-02 | $115.98 | $118.55 | $114.66 | $118.17 | $117.99 | 35,733 |
2023-03-01 | $117.70 | $119.04 | $117.51 | $117.84 | $117.66 | 11,824 |
2023-02-28 | $116.48 | $118.78 | $116.48 | $117.45 | $117.45 | 19,001 |
2023-02-27 | $117.50 | $117.91 | $116.64 | $116.65 | $116.65 | 10,049 |
2023-02-24 | $115.47 | $116.10 | $115.14 | $115.99 | $115.99 | 8,774 |
2023-02-23 | $117.60 | $118.06 | $115.06 | $117.26 | $117.26 | 70,711 |
2023-02-22 | $114.87 | $115.66 | $113.71 | $114.34 | $114.34 | 13,801 |
2023-02-21 | $117.07 | $117.65 | $114.39 | $114.50 | $114.50 | 40,220 |
2023-02-17 | $120.27 | $120.27 | $117.76 | $118.81 | $118.81 | 15,758 |
2023-02-16 | $120.89 | $122.03 | $120.65 | $120.65 | $120.65 | 12,037 |
2023-02-15 | $120.67 | $122.65 | $120.67 | $122.65 | $122.65 | 24,572 |
2023-02-14 | $118.59 | $121.78 | $118.59 | $121.65 | $121.65 | 8,990 |
2023-02-13 | $118.46 | $119.88 | $117.73 | $119.64 | $119.64 | 10,525 |
2023-02-10 | $118.81 | $118.81 | $117.00 | $118.14 | $118.14 | 15,000 |
2023-02-09 | $121.52 | $122.89 | $119.08 | $119.81 | $119.81 | 179,243 |
2023-02-08 | $121.87 | $121.87 | $119.36 | $119.66 | $119.66 | 9,351 |
2023-02-07 | $119.41 | $122.85 | $119.19 | $122.41 | $122.41 | 23,071 |
2023-02-06 | $119.28 | $120.76 | $118.91 | $119.09 | $119.09 | 11,855 |
2023-02-03 | $120.02 | $123.65 | $119.71 | $121.04 | $121.04 | 30,860 |
2023-02-02 | $120.99 | $123.54 | $120.99 | $122.36 | $122.36 | 72,452 |
2023-02-01 | $115.06 | $120.65 | $115.06 | $120.08 | $120.08 | 24,563 |
2023-01-31 | $112.67 | $114.86 | $112.67 | $114.86 | $114.86 | 7,681 |
2023-01-30 | $114.07 | $114.69 | $112.48 | $112.71 | $112.71 | 16,961 |
2023-01-27 | $114.64 | $116.22 | $114.29 | $115.51 | $115.51 | 23,112 |
2023-01-26 | $115.63 | $116.47 | $114.04 | $116.47 | $116.47 | 16,317 |
2023-01-25 | $112.34 | $114.68 | $111.94 | $114.52 | $114.52 | 14,059 |
2023-01-24 | $113.41 | $114.65 | $113.41 | $114.26 | $114.26 | 12,000 |
2023-01-23 | $110.80 | $115.19 | $110.80 | $114.80 | $114.80 | 28,491 |
2023-01-20 | $108.59 | $110.22 | $107.99 | $110.22 | $110.22 | 14,311 |
2023-01-19 | $109.58 | $110.13 | $107.37 | $107.64 | $107.64 | 20,637 |
2023-01-18 | $111.93 | $112.90 | $110.46 | $110.46 | $110.46 | 13,614 |
2023-01-17 | $110.72 | $111.74 | $110.02 | $111.07 | $111.07 | 19,272 |
2023-01-13 | $109.24 | $111.11 | $109.24 | $111.11 | $111.11 | 9,039 |
2023-01-12 | $109.76 | $110.88 | $108.02 | $110.45 | $110.45 | 9,262 |
2023-01-11 | $108.16 | $109.34 | $107.87 | $109.34 | $109.34 | 20,189 |
2023-01-10 | $106.79 | $108.35 | $106.39 | $108.28 | $108.28 | 9,978 |
2023-01-09 | $106.34 | $109.02 | $106.34 | $107.03 | $107.03 | 60,184 |
2023-01-06 | $101.53 | $105.43 | $101.15 | $104.92 | $104.92 | 30,697 |
2023-01-05 | $100.47 | $101.51 | $99.89 | $100.19 | $100.19 | 19,524 |
2023-01-04 | $100.87 | $101.99 | $100.36 | $101.48 | $101.48 | 20,089 |
2023-01-03 | $101.55 | $101.72 | $98.77 | $99.23 | $99.23 | 14,761 |
2022-12-30 | $98.65 | $100.19 | $98.56 | $100.08 | $100.08 | 14,877 |
2022-12-29 | $98.50 | $100.45 | $98.50 | $100.18 | $100.18 | 20,210 |
2022-12-28 | $98.28 | $99.36 | $97.26 | $97.28 | $97.28 | 25,993 |
2022-12-27 | $99.65 | $99.74 | $98.76 | $98.90 | $98.90 | 27,855 |
2022-12-23 | $100.02 | $100.45 | $99.04 | $100.43 | $100.43 | 30,211 |
2022-12-22 | $102.13 | $102.13 | $98.67 | $100.53 | $100.53 | 17,947 |
2022-12-21 | $102.64 | $104.56 | $102.64 | $104.33 | $104.33 | 17,973 |
2022-12-20 | $101.45 | $102.94 | $101.45 | $102.20 | $102.20 | 51,628 |
2022-12-19 | $104.18 | $104.18 | $101.90 | $102.65 | $102.65 | 15,891 |
2022-12-16 | $104.80 | $105.23 | $103.43 | $104.44 | $104.26 | 10,278 |
2022-12-15 | $107.28 | $107.52 | $105.07 | $105.20 | $105.01 | 20,113 |
2022-12-14 | $111.24 | $111.97 | $108.95 | $109.48 | $109.48 | 10,882 |
2022-12-13 | $113.95 | $114.29 | $110.51 | $111.55 | $111.55 | 25,946 |
2022-12-12 | $107.61 | $109.58 | $106.86 | $109.56 | $109.56 | 11,917 |
2022-12-09 | $107.92 | $109.16 | $107.64 | $107.64 | $107.64 | 53,295 |
2022-12-08 | $106.81 | $108.64 | $106.28 | $108.46 | $108.46 | 10,483 |
2022-12-07 | $104.67 | $106.08 | $104.67 | $105.90 | $105.90 | 18,143 |
2022-12-06 | $107.63 | $107.70 | $104.89 | $105.66 | $105.66 | 27,244 |
2022-12-05 | $108.19 | $108.90 | $107.18 | $107.66 | $107.66 | 26,964 |
2022-12-02 | $107.16 | $108.90 | $107.16 | $108.89 | $108.89 | 16,206 |
2022-12-01 | $110.96 | $110.96 | $108.59 | $109.76 | $109.76 | 20,749 |
2022-11-30 | $105.09 | $110.66 | $104.28 | $110.66 | $110.66 | 28,110 |
2022-11-29 | $105.74 | $106.59 | $104.96 | $105.06 | $105.06 | 11,833 |
2022-11-28 | $107.53 | $107.53 | $105.02 | $105.59 | $105.59 | 12,809 |
2022-11-25 | $109.30 | $109.62 | $108.89 | $108.89 | $108.89 | 2,451 |
2022-11-23 | $108.74 | $111.03 | $108.74 | $109.98 | $109.98 | 13,278 |
2022-11-22 | $107.29 | $108.91 | $106.79 | $108.86 | $108.86 | 12,446 |
2022-11-21 | $106.94 | $106.98 | $106.20 | $106.35 | $106.35 | 13,389 |
2022-11-18 | $109.53 | $109.53 | $107.49 | $108.09 | $108.09 | 15,338 |
2022-11-17 | $104.63 | $107.89 | $104.19 | $107.84 | $107.84 | 23,178 |
2022-11-16 | $108.68 | $109.08 | $106.15 | $106.87 | $106.87 | 19,321 |
2022-11-15 | $111.81 | $112.43 | $110.78 | $111.40 | $111.40 | 25,713 |
2022-11-14 | $108.38 | $109.84 | $107.86 | $107.86 | $107.86 | 63,511 |
2022-11-11 | $106.87 | $110.00 | $106.87 | $109.31 | $109.31 | 31,927 |
2022-11-10 | $102.67 | $106.45 | $102.01 | $106.38 | $106.38 | 30,163 |
2022-11-09 | $98.09 | $98.72 | $97.20 | $97.24 | $97.24 | 25,251 |
2022-11-08 | $99.31 | $100.99 | $98.02 | $99.74 | $99.74 | 43,482 |
2022-11-07 | $95.81 | $97.67 | $94.98 | $97.54 | $97.54 | 11,377 |
2022-11-04 | $93.77 | $95.28 | $92.97 | $95.28 | $95.28 | 13,029 |
2022-11-03 | $90.45 | $92.11 | $89.69 | $90.68 | $90.68 | 12,174 |
2022-11-02 | $95.23 | $96.66 | $92.26 | $92.26 | $92.26 | 9,554 |
2022-11-01 | $95.45 | $96.05 | $94.58 | $94.95 | $94.95 | 14,141 |
2022-10-31 | $94.68 | $94.68 | $93.12 | $93.70 | $93.70 | 13,978 |
2022-10-28 | $91.83 | $95.76 | $91.83 | $95.47 | $95.47 | 18,723 |
2022-10-27 | $94.54 | $94.54 | $91.85 | $91.89 | $91.89 | 18,210 |
2022-10-26 | $93.82 | $97.11 | $93.69 | $94.79 | $94.79 | 13,005 |
2022-10-25 | $93.65 | $96.09 | $93.65 | $95.43 | $95.43 | 11,368 |
2022-10-24 | $93.18 | $93.64 | $91.43 | $93.42 | $93.42 | 10,808 |
2022-10-21 | $89.43 | $93.12 | $89.30 | $92.98 | $92.98 | 19,367 |
2022-10-20 | $89.13 | $91.71 | $88.83 | $89.43 | $89.43 | 24,315 |
2022-10-19 | $87.62 | $89.07 | $87.38 | $88.47 | $88.47 | 18,318 |
2022-10-18 | $90.02 | $90.50 | $86.94 | $88.01 | $88.01 | 15,973 |
2022-10-17 | $87.76 | $88.64 | $86.99 | $87.51 | $87.51 | 12,298 |
2022-10-14 | $90.50 | $90.50 | $85.47 | $85.66 | $85.66 | 25,574 |
2022-10-13 | $83.79 | $90.17 | $82.82 | $89.68 | $89.68 | 26,225 |
2022-10-12 | $88.21 | $88.30 | $86.81 | $86.83 | $86.83 | 60,081 |
2022-10-11 | $89.18 | $90.08 | $87.28 | $88.34 | $88.34 | 25,781 |
2022-10-10 | $93.19 | $93.19 | $89.15 | $90.48 | $90.48 | 25,603 |
2022-10-07 | $96.11 | $96.23 | $92.88 | $93.49 | $93.49 | 61,137 |
2022-10-06 | $98.41 | $99.99 | $98.41 | $98.55 | $98.55 | 8,180 |
2022-10-05 | $96.32 | $99.45 | $95.66 | $98.80 | $98.80 | 16,817 |
2022-10-04 | $96.20 | $97.92 | $96.20 | $97.84 | $97.84 | 35,929 |
2022-10-03 | $90.91 | $94.53 | $90.91 | $93.68 | $93.68 | 17,459 |
2022-09-30 | $90.31 | $92.26 | $89.99 | $89.99 | $89.99 | 10,709 |
2022-09-29 | $92.12 | $92.12 | $90.00 | $91.39 | $91.39 | 9,762 |
2022-09-28 | $91.76 | $94.17 | $91.76 | $93.80 | $93.80 | 10,529 |
2022-09-27 | $92.65 | $93.65 | $91.17 | $92.45 | $92.45 | 9,090 |
2022-09-26 | $92.00 | $93.69 | $91.19 | $91.20 | $91.20 | 15,365 |
2022-09-23 | $92.34 | $92.95 | $90.94 | $92.35 | $92.35 | 22,919 |
2022-09-22 | $95.68 | $95.77 | $93.29 | $93.73 | $93.73 | 19,760 |
2022-09-21 | $96.95 | $99.47 | $96.18 | $96.26 | $96.26 | 13,675 |
2022-09-20 | $96.74 | $97.45 | $96.00 | $96.74 | $96.74 | 23,356 |
2022-09-19 | $95.99 | $98.23 | $95.99 | $97.94 | $97.94 | 12,765 |
2022-09-16 | $95.95 | $97.64 | $95.83 | $97.54 | $97.36 | 17,623 |
2022-09-15 | $97.90 | $98.98 | $96.61 | $97.15 | $96.97 | 9,014 |
2022-09-14 | $98.36 | $99.32 | $97.43 | $98.64 | $98.46 | 22,130 |
2022-09-13 | $99.57 | $99.90 | $97.52 | $97.66 | $97.48 | 16,467 |
2022-09-12 | $103.28 | $103.73 | $102.15 | $103.38 | $103.19 | 14,850 |
2022-09-09 | $101.75 | $103.21 | $101.75 | $102.85 | $102.66 | 14,393 |
2022-09-08 | $97.80 | $100.54 | $97.42 | $100.51 | $100.33 | 25,929 |
2022-09-07 | $97.58 | $99.60 | $97.22 | $98.86 | $98.68 | 15,854 |
2022-09-06 | $98.55 | $99.07 | $97.12 | $97.54 | $97.36 | 12,504 |
2022-09-02 | $100.57 | $101.10 | $98.18 | $98.60 | $98.60 | 11,151 |
2022-09-01 | $99.49 | $99.49 | $96.29 | $99.16 | $99.16 | 38,308 |
2022-08-31 | $103.67 | $103.67 | $101.34 | $101.91 | $101.91 | 13,534 |
2022-08-30 | $105.59 | $105.59 | $102.15 | $103.29 | $103.29 | 21,758 |
2022-08-29 | $105.57 | $106.67 | $104.69 | $104.69 | $104.69 | 19,043 |
2022-08-26 | $113.62 | $113.62 | $106.92 | $106.92 | $106.92 | 61,226 |
2022-08-25 | $109.19 | $113.49 | $109.19 | $113.46 | $113.46 | 38,218 |
2022-08-24 | $108.64 | $109.51 | $108.05 | $109.11 | $109.11 | 13,368 |
2022-08-23 | $108.13 | $110.41 | $108.13 | $109.10 | $109.10 | 15,313 |
2022-08-22 | $110.05 | $110.10 | $107.71 | $108.23 | $108.23 | 128,203 |
2022-08-19 | $113.78 | $113.99 | $112.00 | $112.29 | $112.29 | 12,565 |
2022-08-18 | $112.22 | $115.91 | $112.22 | $115.18 | $115.18 | 21,401 |
2022-08-17 | $114.04 | $114.04 | $111.04 | $112.32 | $112.32 | 46,452 |
2022-08-16 | $116.31 | $116.51 | $114.44 | $115.57 | $115.57 | 67,898 |
2022-08-15 | $115.95 | $117.02 | $115.29 | $116.77 | $116.77 | 15,020 |
2022-08-12 | $113.87 | $116.99 | $113.36 | $116.66 | $116.66 | 18,521 |
2022-08-11 | $113.85 | $116.22 | $112.81 | $112.87 | $112.87 | 23,708 |
2022-08-10 | $111.24 | $112.94 | $109.88 | $112.76 | $112.76 | 47,203 |
2022-08-09 | $112.04 | $112.04 | $107.24 | $108.28 | $108.28 | 38,127 |
2022-08-08 | $114.90 | $116.00 | $112.81 | $114.15 | $114.15 | 28,376 |
2022-08-05 | $115.16 | $117.18 | $114.49 | $116.09 | $116.09 | 37,616 |
2022-08-04 | $116.39 | $117.06 | $115.64 | $116.97 | $116.97 | 16,610 |
2022-08-03 | $114.02 | $116.96 | $113.94 | $116.77 | $116.77 | 14,725 |
2022-08-02 | $112.27 | $115.31 | $112.21 | $113.91 | $113.91 | 28,031 |
2022-08-01 | $112.59 | $114.90 | $112.00 | $113.25 | $113.25 | 35,371 |
2022-07-29 | $110.40 | $113.40 | $110.40 | $113.25 | $113.25 | 20,470 |
2022-07-28 | $111.34 | $111.83 | $108.61 | $111.69 | $111.69 | 19,632 |
2022-07-27 | $107.88 | $112.01 | $107.88 | $111.35 | $111.35 | 32,925 |
2022-07-26 | $107.10 | $107.69 | $106.23 | $106.48 | $106.48 | 7,153 |
2022-07-25 | $107.79 | $107.89 | $106.34 | $107.79 | $107.79 | 24,326 |
2022-07-22 | $111.47 | $111.47 | $107.60 | $108.36 | $108.36 | 16,889 |
2022-07-21 | $110.56 | $111.56 | $109.08 | $111.56 | $111.56 | 27,943 |
2022-07-20 | $106.71 | $110.24 | $106.15 | $109.96 | $109.96 | 82,793 |
2022-07-19 | $103.45 | $107.02 | $103.45 | $106.77 | $106.77 | 28,404 |
2022-07-18 | $103.98 | $104.37 | $101.19 | $101.76 | $101.76 | 10,143 |
2022-07-15 | $101.07 | $102.33 | $99.82 | $102.33 | $102.33 | 20,552 |
2022-07-14 | $96.73 | $99.79 | $95.86 | $99.66 | $99.66 | 26,285 |
2022-07-13 | $94.53 | $97.85 | $94.48 | $97.41 | $97.41 | 11,425 |
2022-07-12 | $97.18 | $97.85 | $96.11 | $96.76 | $96.76 | 17,806 |
2022-07-11 | $97.50 | $97.64 | $96.19 | $96.69 | $96.69 | 72,575 |
2022-07-08 | $96.22 | $98.95 | $96.22 | $98.78 | $98.78 | 23,139 |
2022-07-07 | $95.39 | $98.03 | $95.39 | $97.63 | $97.63 | 19,081 |
2022-07-06 | $93.23 | $94.14 | $92.43 | $93.31 | $93.31 | 15,750 |
2022-07-05 | $90.28 | $93.05 | $89.66 | $93.05 | $93.05 | 19,851 |
2022-07-01 | $96.26 | $96.26 | $91.52 | $92.29 | $92.29 | 27,842 |
2022-06-30 | $97.27 | $99.04 | $96.13 | $97.59 | $97.59 | 13,460 |
2022-06-29 | $99.51 | $99.52 | $97.29 | $98.50 | $98.50 | 28,055 |
2022-06-28 | $103.51 | $104.48 | $100.54 | $100.57 | $100.57 | 14,155 |
2022-06-27 | $103.48 | $104.41 | $102.25 | $103.00 | $103.00 | 26,483 |
2022-06-24 | $99.68 | $102.59 | $99.25 | $102.59 | $102.59 | 24,895 |
2022-06-23 | $99.63 | $99.63 | $97.20 | $98.23 | $98.23 | 19,632 |
2022-06-22 | $98.47 | $100.21 | $98.47 | $98.95 | $98.95 | 35,853 |
2022-06-21 | $99.39 | $101.27 | $99.34 | $100.14 | $100.14 | 18,471 |
2022-06-17 | $97.29 | $98.31 | $95.74 | $97.49 | $97.36 | 17,120 |
2022-06-16 | $100.73 | $100.73 | $95.86 | $96.79 | $96.66 | 30,862 |
2022-06-15 | $103.32 | $105.14 | $101.80 | $103.67 | $103.54 | 19,975 |
2022-06-14 | $101.71 | $102.67 | $101.00 | $102.05 | $101.92 | 93,958 |
2022-06-13 | $103.17 | $104.37 | $100.63 | $100.98 | $100.85 | 83,684 |
2022-06-10 | $108.35 | $109.65 | $106.51 | $106.96 | $106.82 | 20,123 |
2022-06-09 | $113.13 | $113.74 | $110.62 | $110.64 | $110.50 | 14,416 |
2022-06-08 | $115.62 | $116.21 | $113.14 | $113.61 | $113.46 | 12,165 |
2022-06-07 | $113.85 | $116.73 | $113.68 | $116.56 | $116.41 | 13,790 |
2022-06-06 | $117.63 | $118.03 | $114.98 | $115.48 | $115.33 | 17,681 |
2022-06-03 | $116.62 | $116.69 | $115.31 | $115.72 | $115.57 | 41,071 |
2022-06-02 | $114.35 | $119.18 | $114.35 | $119.14 | $118.99 | 20,715 |
2022-06-01 | $117.04 | $117.66 | $113.40 | $115.05 | $114.90 | 30,085 |
2022-05-31 | $116.73 | $117.31 | $114.64 | $116.45 | $116.30 | 25,630 |
2022-05-27 | $115.59 | $117.18 | $115.08 | $117.11 | $116.96 | 81,805 |
2022-05-26 | $107.35 | $113.11 | $106.91 | $112.71 | $112.56 | 29,922 |
2022-05-25 | $105.54 | $108.90 | $105.54 | $108.13 | $107.99 | 29,370 |
2022-05-24 | $107.75 | $107.75 | $105.10 | $106.15 | $106.01 | 49,350 |
2022-05-23 | $108.65 | $109.78 | $107.50 | $109.37 | $109.23 | 35,850 |
2022-05-20 | $111.00 | $111.32 | $104.89 | $109.05 | $108.91 | 113,889 |
2022-05-19 | $108.65 | $111.71 | $108.65 | $109.25 | $109.11 | 34,995 |
2022-05-18 | $112.88 | $114.57 | $108.94 | $109.51 | $109.37 | 39,583 |
2022-05-17 | $112.60 | $115.33 | $112.53 | $115.01 | $114.86 | 46,797 |
2022-05-16 | $110.60 | $111.66 | $109.34 | $109.68 | $109.54 | 20,718 |
2022-05-13 | $108.39 | $112.37 | $107.99 | $111.45 | $111.31 | 30,256 |
2022-05-12 | $103.70 | $106.53 | $103.13 | $105.89 | $105.75 | 53,365 |
2022-05-11 | $107.21 | $109.81 | $104.62 | $104.73 | $104.59 | 37,060 |
2022-05-10 | $109.39 | $110.13 | $105.70 | $108.18 | $108.04 | 103,488 |
2022-05-09 | $109.60 | $110.72 | $105.91 | $106.41 | $106.27 | 38,658 |
2022-05-06 | $111.71 | $114.19 | $109.49 | $112.09 | $111.94 | 62,062 |
2022-05-05 | $116.24 | $116.24 | $111.55 | $113.03 | $112.88 | 210,672 |
2022-05-04 | $114.84 | $118.86 | $111.45 | $118.69 | $118.54 | 199,686 |
2022-05-03 | $112.41 | $114.41 | $112.02 | $113.63 | $113.48 | 25,123 |
2022-05-02 | $109.32 | $113.01 | $108.68 | $112.89 | $112.74 | 38,511 |
2022-04-29 | $111.75 | $114.47 | $109.16 | $109.31 | $109.17 | 23,135 |
2022-04-28 | $110.11 | $114.56 | $108.74 | $113.45 | $113.30 | 31,534 |
2022-04-27 | $106.94 | $110.05 | $106.77 | $107.67 | $107.53 | 27,846 |
2022-04-26 | $111.12 | $111.12 | $108.00 | $108.05 | $107.91 | 41,988 |
2022-04-25 | $109.70 | $112.51 | $109.10 | $112.50 | $112.35 | 48,417 |
2022-04-22 | $112.56 | $113.58 | $110.34 | $110.47 | $110.33 | 25,823 |
2022-04-21 | $117.36 | $118.89 | $112.44 | $112.95 | $112.80 | 29,952 |
2022-04-20 | $118.00 | $119.09 | $115.65 | $115.91 | $115.76 | 27,987 |
2022-04-19 | $113.26 | $116.34 | $113.26 | $116.17 | $116.02 | 30,698 |
2022-04-18 | $111.36 | $114.45 | $111.36 | $113.58 | $113.43 | 32,120 |
2022-04-14 | $115.35 | $115.35 | $111.76 | $111.79 | $111.64 | 36,517 |
2022-04-13 | $113.37 | $115.62 | $112.61 | $114.96 | $114.81 | 33,768 |
2022-04-12 | $114.93 | $116.06 | $112.24 | $112.63 | $112.48 | 135,678 |
2022-04-11 | $113.71 | $114.50 | $112.52 | $112.60 | $112.45 | 352,908 |
2022-04-08 | $117.83 | $117.83 | $115.14 | $115.24 | $115.09 | 43,598 |
2022-04-07 | $117.76 | $119.86 | $116.35 | $118.53 | $118.38 | 58,287 |
2022-04-06 | $119.52 | $120.00 | $117.28 | $118.15 | $118.00 | 48,460 |
2022-04-05 | $127.81 | $127.87 | $121.89 | $122.10 | $121.94 | 59,552 |
2022-04-04 | $127.87 | $129.13 | $127.60 | $128.84 | $128.67 | 24,376 |
2022-04-01 | $130.57 | $130.57 | $125.72 | $126.97 | $126.81 | 62,318 |
2022-03-31 | $132.92 | $133.03 | $129.60 | $129.63 | $129.46 | 25,291 |
2022-03-30 | $137.87 | $137.87 | $132.36 | $132.87 | $132.70 | 50,232 |
2022-03-29 | $137.51 | $138.75 | $136.10 | $138.29 | $138.11 | 43,295 |
2022-03-28 | $133.59 | $134.99 | $131.57 | $134.96 | $134.78 | 24,009 |
2022-03-25 | $134.98 | $134.98 | $132.09 | $134.41 | $134.24 | 39,477 |
2022-03-24 | $131.08 | $135.15 | $130.11 | $135.14 | $134.96 | 26,108 |
2022-03-23 | $131.39 | $133.60 | $129.59 | $129.68 | $129.51 | 66,083 |
2022-03-22 | $131.90 | $134.78 | $131.90 | $132.95 | $132.78 | 41,258 |
2022-03-21 | $132.69 | $133.33 | $130.03 | $131.83 | $131.66 | 28,174 |
2022-03-18 | $129.12 | $133.07 | $128.58 | $132.92 | $132.62 | 61,829 |
2022-03-17 | $126.96 | $129.88 | $126.46 | $129.85 | $129.56 | 73,383 |
2022-03-16 | $123.25 | $128.23 | $123.08 | $128.21 | $127.92 | 140,177 |
2022-03-15 | $116.53 | $121.41 | $116.53 | $121.12 | $120.85 | 70,802 |
2022-03-14 | $118.99 | $119.79 | $115.10 | $115.82 | $115.56 | 31,470 |
2022-03-11 | $123.63 | $123.92 | $119.40 | $119.55 | $119.28 | 24,994 |
2022-03-10 | $121.63 | $122.28 | $119.42 | $122.13 | $121.86 | 17,761 |
2022-03-09 | $123.46 | $125.10 | $122.77 | $124.17 | $123.89 | 135,077 |
2022-03-08 | $116.01 | $123.05 | $115.20 | $119.35 | $119.08 | 142,326 |
2022-03-07 | $122.33 | $123.27 | $116.00 | $116.04 | $115.78 | 170,789 |
2022-03-04 | $125.44 | $126.38 | $120.97 | $122.11 | $121.84 | 37,092 |
2022-03-03 | $130.94 | $131.16 | $126.23 | $127.00 | $126.72 | 18,288 |
2022-03-02 | $126.24 | $130.46 | $126.24 | $129.92 | $129.63 | 22,029 |
2022-03-01 | $129.93 | $129.93 | $124.14 | $125.20 | $124.92 | 35,971 |
2022-02-28 | $129.20 | $131.79 | $127.95 | $130.16 | $129.87 | 81,538 |
2022-02-25 | $129.50 | $131.15 | $127.29 | $131.13 | $130.84 | 55,762 |
2022-02-24 | $118.14 | $129.37 | $118.14 | $129.15 | $128.86 | 61,163 |
2022-02-23 | $128.05 | $129.36 | $123.11 | $123.31 | $123.04 | 44,719 |
2022-02-22 | $126.67 | $130.04 | $124.94 | $126.58 | $126.30 | 47,520 |
2022-02-18 | $130.83 | $130.83 | $127.15 | $128.41 | $128.12 | 34,941 |
2022-02-17 | $133.96 | $134.00 | $130.37 | $130.50 | $130.21 | 30,828 |
2022-02-16 | $133.76 | $135.80 | $132.17 | $135.63 | $135.33 | 20,154 |
2022-02-15 | $130.51 | $135.02 | $130.49 | $135.00 | $134.70 | 27,662 |
2022-02-14 | $127.18 | $130.29 | $125.76 | $127.34 | $127.06 | 56,294 |
2022-02-11 | $133.77 | $134.86 | $126.07 | $127.03 | $126.75 | 41,163 |
2022-02-10 | $134.55 | $138.17 | $133.06 | $133.69 | $133.39 | 34,599 |
2022-02-09 | $135.50 | $138.13 | $133.80 | $138.08 | $137.77 | 34,922 |
2022-02-08 | $129.07 | $133.44 | $129.07 | $133.27 | $132.97 | 40,725 |
2022-02-07 | $130.26 | $132.08 | $129.26 | $129.54 | $129.25 | 33,134 |
2022-02-04 | $128.31 | $130.60 | $126.45 | $129.58 | $129.29 | 35,156 |
2022-02-03 | $131.42 | $133.00 | $127.93 | $128.29 | $128.00 | 72,631 |
2022-02-02 | $134.44 | $135.79 | $132.25 | $134.71 | $134.41 | 169,298 |
2022-02-01 | $132.41 | $132.41 | $128.76 | $132.22 | $131.93 | 55,115 |
2022-01-31 | $123.81 | $131.18 | $123.81 | $131.09 | $130.80 | 68,599 |
2022-01-28 | $120.47 | $123.40 | $117.06 | $123.33 | $123.06 | 83,692 |
2022-01-27 | $127.87 | $127.87 | $120.22 | $120.47 | $120.20 | 170,887 |
2022-01-26 | $128.96 | $132.21 | $125.53 | $126.63 | $126.35 | 115,889 |
2022-01-25 | $126.27 | $127.75 | $123.81 | $124.83 | $124.55 | 74,878 |
2022-01-24 | $124.74 | $129.83 | $120.64 | $129.77 | $129.48 | 197,948 |
2022-01-21 | $128.81 | $132.92 | $127.31 | $127.54 | $127.26 | 176,104 |
2022-01-20 | $135.09 | $136.80 | $129.93 | $130.01 | $129.72 | 59,130 |
2022-01-19 | $140.00 | $141.07 | $133.89 | $134.10 | $133.80 | 128,940 |
2022-01-18 | $143.79 | $144.08 | $138.30 | $138.56 | $138.25 | 69,994 |
2022-01-14 | $141.22 | $146.11 | $141.22 | $146.05 | $145.73 | 41,822 |
2022-01-13 | $148.54 | $149.50 | $141.81 | $142.29 | $141.97 | 38,429 |
2022-01-12 | $146.99 | $147.99 | $144.63 | $146.23 | $145.90 | 45,449 |
2022-01-11 | $143.13 | $145.73 | $141.84 | $145.27 | $144.95 | 55,495 |
2022-01-10 | $140.98 | $143.12 | $137.85 | $142.99 | $142.67 | 76,940 |
2022-01-07 | $148.60 | $149.02 | $142.80 | $143.01 | $142.69 | 47,503 |
2022-01-06 | $146.91 | $149.21 | $145.23 | $148.43 | $148.10 | 105,181 |
2022-01-05 | $153.26 | $153.92 | $147.20 | $147.31 | $146.98 | 101,252 |
2022-01-04 | $156.88 | $157.20 | $150.68 | $154.02 | $153.68 | 94,078 |
2022-01-03 | $154.60 | $156.50 | $153.59 | $155.95 | $155.60 | 50,130 |
2021-12-31 | $153.17 | $154.14 | $153.14 | $153.52 | $153.18 | 24,627 |
2021-12-30 | $154.23 | $154.92 | $152.75 | $152.89 | $152.55 | 28,565 |
2021-12-29 | $153.66 | $154.67 | $153.23 | $154.19 | $153.85 | 23,913 |
2021-12-28 | $156.42 | $156.42 | $152.41 | $153.35 | $153.01 | 42,828 |
2021-12-27 | $150.85 | $155.55 | $150.85 | $155.43 | $155.08 | 55,317 |
2021-12-23 | $148.50 | $150.49 | $148.50 | $150.00 | $149.67 | 45,490 |
2021-12-22 | $146.64 | $147.98 | $144.84 | $147.98 | $147.65 | 21,498 |
2021-12-21 | $144.94 | $146.80 | $143.10 | $146.69 | $146.36 | 37,398 |
2021-12-20 | $141.01 | $142.57 | $139.83 | $141.93 | $141.61 | 44,200 |
2021-12-17 | $141.63 | $145.24 | $140.92 | $143.50 | $143.14 | 38,707 |
2021-12-16 | $151.44 | $151.48 | $142.17 | $143.12 | $142.76 | 58,158 |
2021-12-15 | $145.65 | $150.29 | $142.88 | $150.20 | $149.82 | 36,612 |
2021-12-14 | $144.59 | $145.24 | $143.00 | $144.84 | $144.47 | 44,690 |
2021-12-13 | $151.32 | $151.32 | $145.89 | $146.05 | $145.68 | 52,672 |
2021-12-10 | $153.17 | $153.17 | $149.12 | $150.61 | $150.23 | 26,247 |
2021-12-09 | $153.73 | $155.36 | $150.14 | $150.31 | $149.93 | 41,164 |
2021-12-08 | $154.94 | $154.94 | $152.64 | $154.61 | $154.22 | 38,869 |
2021-12-07 | $149.98 | $154.85 | $149.98 | $154.64 | $154.25 | 44,849 |
2021-12-06 | $147.26 | $147.81 | $141.92 | $146.42 | $146.05 | 40,592 |
2021-12-03 | $150.44 | $151.45 | $145.01 | $147.19 | $146.82 | 43,404 |
2021-12-02 | $148.23 | $150.18 | $145.86 | $148.88 | $148.50 | 32,950 |
2021-12-01 | $151.77 | $154.61 | $148.83 | $148.97 | $148.59 | 67,342 |
2021-11-30 | $151.46 | $152.50 | $147.90 | $149.27 | $148.89 | 50,915 |
2021-11-29 | $149.48 | $152.22 | $148.48 | $152.15 | $151.76 | 59,525 |
2021-11-26 | $149.50 | $149.99 | $145.52 | $146.88 | $146.51 | 44,245 |
2021-11-24 | $149.23 | $151.63 | $147.89 | $151.55 | $151.17 | 27,349 |
2021-11-23 | $151.16 | $152.38 | $147.66 | $150.45 | $150.07 | 55,934 |
2021-11-22 | $154.53 | $155.86 | $151.04 | $151.11 | $150.73 | 57,981 |
2021-11-19 | $153.55 | $154.52 | $152.50 | $153.35 | $152.96 | 54,432 |
2021-11-18 | $154.11 | $154.11 | $151.54 | $153.53 | $153.14 | 49,614 |
2021-11-17 | $153.67 | $154.10 | $151.57 | $152.44 | $152.05 | 44,909 |
2021-11-16 | $150.20 | $153.35 | $149.96 | $153.27 | $152.88 | 33,732 |
2021-11-15 | $151.77 | $151.77 | $149.50 | $150.63 | $150.25 | 43,353 |
2021-11-12 | $149.50 | $150.83 | $149.00 | $150.37 | $149.99 | 30,987 |
2021-11-11 | $148.14 | $148.86 | $147.13 | $148.86 | $148.48 | 28,247 |
2021-11-10 | $147.75 | $149.57 | $145.35 | $145.98 | $145.61 | 44,297 |
2021-11-09 | $150.80 | $150.90 | $148.63 | $150.01 | $149.63 | 73,973 |
2021-11-08 | $150.29 | $150.85 | $149.00 | $149.75 | $149.37 | 128,238 |
2021-11-05 | $147.91 | $150.49 | $147.72 | $149.02 | $148.64 | 116,955 |
2021-11-04 | $143.34 | $146.46 | $142.28 | $146.30 | $145.93 | 68,582 |
2021-11-03 | $140.66 | $142.51 | $139.86 | $142.37 | $142.01 | 56,579 |
2021-11-02 | $139.32 | $140.35 | $139.32 | $140.17 | $139.81 | 72,300 |
2021-11-01 | $136.00 | $139.15 | $136.00 | $139.15 | $138.80 | 64,111 |
2021-10-29 | $134.01 | $135.87 | $133.92 | $135.86 | $135.52 | 76,678 |
2021-10-28 | $131.91 | $134.95 | $131.91 | $134.68 | $134.34 | 42,509 |
2021-10-27 | $130.58 | $131.33 | $129.30 | $129.81 | $129.48 | 26,886 |
2021-10-26 | $133.06 | $133.20 | $130.92 | $131.40 | $131.07 | 25,957 |
2021-10-25 | $131.64 | $132.67 | $131.27 | $131.96 | $131.63 | 19,301 |
2021-10-22 | $131.25 | $133.23 | $130.90 | $130.95 | $130.62 | 30,094 |
2021-10-21 | $129.09 | $131.09 | $128.77 | $131.02 | $130.69 | 36,494 |
2021-10-20 | $129.14 | $129.83 | $128.83 | $129.49 | $129.16 | 25,616 |
2021-10-19 | $128.27 | $129.80 | $128.27 | $129.58 | $129.25 | 14,451 |
2021-10-18 | $126.47 | $127.99 | $125.57 | $127.94 | $127.62 | 54,253 |
2021-10-15 | $127.78 | $127.79 | $126.89 | $127.06 | $126.74 | 32,382 |
2021-10-14 | $125.45 | $126.60 | $125.06 | $126.54 | $126.22 | 50,767 |
2021-10-13 | $124.37 | $124.43 | $122.72 | $122.97 | $122.66 | 118,223 |
2021-10-12 | $125.48 | $125.93 | $122.70 | $123.11 | $122.80 | 40,433 |
2021-10-11 | $125.20 | $126.74 | $124.54 | $124.90 | $124.58 | 38,468 |
2021-10-08 | $128.14 | $128.14 | $125.36 | $125.47 | $125.15 | 30,379 |
2021-10-07 | $127.05 | $128.42 | $126.94 | $127.08 | $126.76 | 36,889 |
2021-10-06 | $124.96 | $125.83 | $124.00 | $125.43 | $125.11 | 38,621 |
2021-10-05 | $125.05 | $126.73 | $124.77 | $125.91 | $125.59 | 47,928 |
2021-10-04 | $127.58 | $127.58 | $123.77 | $124.36 | $124.04 | 256,719 |
2021-10-01 | $128.33 | $129.00 | $125.60 | $128.02 | $127.70 | 21,796 |
2021-09-30 | $128.78 | $129.86 | $127.56 | $127.56 | $127.24 | 47,275 |
2021-09-29 | $130.94 | $130.94 | $127.19 | $127.68 | $127.36 | 46,739 |
2021-09-28 | $133.86 | $133.86 | $130.28 | $130.49 | $130.16 | 71,889 |
2021-09-27 | $135.19 | $136.30 | $133.99 | $135.92 | $135.57 | 86,427 |
2021-09-24 | $135.51 | $136.69 | $135.22 | $136.17 | $135.82 | 24,136 |
2021-09-23 | $134.84 | $136.75 | $134.38 | $136.46 | $136.11 | 36,444 |
2021-09-22 | $131.95 | $134.16 | $131.21 | $133.83 | $133.49 | 31,121 |
2021-09-21 | $131.28 | $131.47 | $129.16 | $130.86 | $130.53 | 27,867 |
2021-09-20 | $130.46 | $130.88 | $128.56 | $130.44 | $130.11 | 48,034 |
2021-09-17 | $135.42 | $135.42 | $132.60 | $133.52 | $133.11 | 40,498 |
2021-09-16 | $134.45 | $135.94 | $133.67 | $135.51 | $135.10 | 21,373 |
2021-09-15 | $134.34 | $135.14 | $132.50 | $135.06 | $134.65 | 19,337 |
2021-09-14 | $133.88 | $135.05 | $133.32 | $134.10 | $133.69 | 23,714 |
2021-09-13 | $133.07 | $133.46 | $131.73 | $133.43 | $133.02 | 20,653 |
2021-09-10 | $132.25 | $133.99 | $131.62 | $131.66 | $131.26 | 35,076 |
2021-09-09 | $129.69 | $131.70 | $129.19 | $130.76 | $130.36 | 17,368 |
2021-09-08 | $131.45 | $131.45 | $129.00 | $129.76 | $129.37 | 22,070 |
2021-09-07 | $132.47 | $132.49 | $131.32 | $132.18 | $131.78 | 35,384 |
2021-09-03 | $131.50 | $132.44 | $131.50 | $132.18 | $131.78 | 16,474 |
2021-09-02 | $130.80 | $131.43 | $130.13 | $131.32 | $130.92 | 26,757 |
2021-09-01 | $131.47 | $131.47 | $129.85 | $129.86 | $129.47 | 18,403 |
2021-08-31 | $132.03 | $132.03 | $129.62 | $130.63 | $130.23 | 31,910 |
2021-08-30 | $132.29 | $132.66 | $130.94 | $131.81 | $131.41 | 24,809 |
2021-08-27 | $127.68 | $131.52 | $127.68 | $131.23 | $130.83 | 28,808 |
2021-08-26 | $127.31 | $128.25 | $126.86 | $127.51 | $127.12 | 18,737 |
2021-08-25 | $126.90 | $128.54 | $126.90 | $127.68 | $127.29 | 23,985 |
2021-08-24 | $126.67 | $127.22 | $126.20 | $126.60 | $126.22 | 14,381 |
2021-08-23 | $123.89 | $125.99 | $123.89 | $125.99 | $125.61 | 24,299 |
2021-08-20 | $123.21 | $123.51 | $121.80 | $122.99 | $122.62 | 21,790 |
2021-08-19 | $121.18 | $123.12 | $120.74 | $122.59 | $122.22 | 89,698 |
2021-08-18 | $123.67 | $124.49 | $122.29 | $122.42 | $122.05 | 12,307 |
2021-08-17 | $125.27 | $125.27 | $122.40 | $123.68 | $123.30 | 23,731 |
2021-08-16 | $126.09 | $126.86 | $125.79 | $126.45 | $126.07 | 20,114 |
2021-08-13 | $126.58 | $127.18 | $126.00 | $126.81 | $126.42 | 24,016 |
2021-08-12 | $128.31 | $128.31 | $126.04 | $126.49 | $126.11 | 33,836 |
2021-08-11 | $130.01 | $130.40 | $127.38 | $128.98 | $128.59 | 48,329 |
2021-08-10 | $131.64 | $131.64 | $128.75 | $129.45 | $129.06 | 120,492 |
2021-08-09 | $131.57 | $131.89 | $130.40 | $131.20 | $130.80 | 45,110 |
2021-08-06 | $130.05 | $131.61 | $130.05 | $131.21 | $130.81 | 34,346 |
2021-08-05 | $130.93 | $131.65 | $130.00 | $130.41 | $130.01 | 30,378 |
2021-08-04 | $129.30 | $131.20 | $129.30 | $130.65 | $130.25 | 29,270 |
2021-08-03 | $129.24 | $129.31 | $126.92 | $129.11 | $128.72 | 88,371 |
2021-08-02 | $129.04 | $130.82 | $128.53 | $128.74 | $128.35 | 46,735 |
2021-07-30 | $125.09 | $127.97 | $125.09 | $127.86 | $127.47 | 22,146 |
2021-07-29 | $124.19 | $126.51 | $124.19 | $126.32 | $125.94 | 28,181 |
2021-07-28 | $122.04 | $124.71 | $121.63 | $124.12 | $123.74 | 25,406 |
2021-07-27 | $123.17 | $123.24 | $118.37 | $121.05 | $120.68 | 21,912 |
2021-07-26 | $123.30 | $124.17 | $122.96 | $123.61 | $123.23 | 23,341 |
2021-07-23 | $123.59 | $123.84 | $122.12 | $123.76 | $123.38 | 12,318 |
2021-07-22 | $123.52 | $123.76 | $122.17 | $122.86 | $122.49 | 20,085 |
2021-07-21 | $121.12 | $124.27 | $121.08 | $124.27 | $123.89 | 43,988 |
2021-07-20 | $118.53 | $121.18 | $117.44 | $120.53 | $120.16 | 27,205 |
2021-07-19 | $116.53 | $118.03 | $115.55 | $117.79 | $117.43 | 37,119 |
2021-07-16 | $121.69 | $122.00 | $118.09 | $118.12 | $117.76 | 20,160 |
2021-07-15 | $123.00 | $123.00 | $120.00 | $120.90 | $120.53 | 37,262 |
2021-07-14 | $125.00 | $126.40 | $123.06 | $123.13 | $122.76 | 24,881 |
2021-07-13 | $124.53 | $124.53 | $123.65 | $123.84 | $123.46 | 18,016 |
2021-07-12 | $123.86 | $124.84 | $123.64 | $124.84 | $124.46 | 14,436 |
2021-07-09 | $121.89 | $123.80 | $120.81 | $123.64 | $123.26 | 64,109 |
2021-07-08 | $120.14 | $122.06 | $118.85 | $121.04 | $120.67 | 40,674 |
2021-07-07 | $126.17 | $126.17 | $122.57 | $122.97 | $122.60 | 66,070 |
2021-07-06 | $126.20 | $126.24 | $123.26 | $125.01 | $124.63 | 37,562 |
2021-07-02 | $126.95 | $126.95 | $125.38 | $125.90 | $125.52 | 24,913 |
2021-07-01 | $128.09 | $128.09 | $125.69 | $125.93 | $125.55 | 52,227 |
2021-06-30 | $128.24 | $128.57 | $127.46 | $128.38 | $127.99 | 110,348 |
2021-06-29 | $127.73 | $128.39 | $127.00 | $128.16 | $127.77 | 46,211 |
2021-06-28 | $126.13 | $128.00 | $126.13 | $127.60 | $127.21 | 37,433 |
2021-06-25 | $125.48 | $126.15 | $124.88 | $125.10 | $124.72 | 48,072 |
2021-06-24 | $123.48 | $125.40 | $123.48 | $125.27 | $124.89 | 64,087 |
2021-06-23 | $122.46 | $123.02 | $122.16 | $122.40 | $122.03 | 38,526 |
2021-06-22 | $121.38 | $122.21 | $120.67 | $121.97 | $121.60 | 36,370 |
2021-06-21 | $120.65 | $121.44 | $119.54 | $121.34 | $120.97 | 29,948 |
2021-06-18 | $122.94 | $122.94 | $119.66 | $120.46 | $120.01 | 54,372 |
2021-06-17 | $123.79 | $125.34 | $123.05 | $124.45 | $123.99 | 27,825 |
2021-06-16 | $125.17 | $125.66 | $123.23 | $124.12 | $123.66 | 26,243 |
2021-06-15 | $126.05 | $126.63 | $124.88 | $125.07 | $124.61 | 23,554 |
2021-06-14 | $125.12 | $126.48 | $124.30 | $126.06 | $125.59 | 33,973 |
2021-06-11 | $124.20 | $124.91 | $123.74 | $124.83 | $124.37 | 23,309 |
2021-06-10 | $123.49 | $124.58 | $122.68 | $124.01 | $123.55 | 29,852 |
2021-06-09 | $124.42 | $124.42 | $122.81 | $122.91 | $122.46 | 31,588 |
2021-06-08 | $125.34 | $125.34 | $122.50 | $123.50 | $123.04 | 69,266 |
2021-06-07 | $124.78 | $124.78 | $123.43 | $124.08 | $123.62 | 28,153 |
2021-06-04 | $123.26 | $125.19 | $123.24 | $125.06 | $124.60 | 39,638 |
2021-06-03 | $123.31 | $123.31 | $121.59 | $122.07 | $121.62 | 31,039 |
2021-06-02 | $124.00 | $124.80 | $123.69 | $124.45 | $123.99 | 51,683 |
2021-06-01 | $125.22 | $126.19 | $123.36 | $124.03 | $123.57 | 53,906 |
2021-05-28 | $123.98 | $124.80 | $123.50 | $124.24 | $123.78 | 32,040 |
2021-05-27 | $121.79 | $123.63 | $121.79 | $123.43 | $122.97 | 42,953 |
2021-05-26 | $121.74 | $122.45 | $120.82 | $122.02 | $121.57 | 31,326 |
2021-05-25 | $122.00 | $122.69 | $120.84 | $121.30 | $120.85 | 81,073 |
2021-05-24 | $119.01 | $121.50 | $118.63 | $120.95 | $120.50 | 67,685 |
2021-05-21 | $119.64 | $119.64 | $117.44 | $117.78 | $117.34 | 35,663 |
2021-05-20 | $116.29 | $119.07 | $116.24 | $118.62 | $118.18 | 87,891 |
2021-05-19 | $109.87 | $115.17 | $109.85 | $115.03 | $114.60 | 55,559 |
2021-05-18 | $113.65 | $114.33 | $112.20 | $112.27 | $111.86 | 108,087 |
2021-05-17 | $112.72 | $113.08 | $110.58 | $113.08 | $112.66 | 278,432 |
2021-05-14 | $112.37 | $114.71 | $111.07 | $113.86 | $113.44 | 59,597 |
2021-05-13 | $110.45 | $112.38 | $109.68 | $110.50 | $110.09 | 43,811 |
2021-05-12 | $111.59 | $112.44 | $108.52 | $108.80 | $108.40 | 134,653 |
2021-05-11 | $110.15 | $114.20 | $109.48 | $114.04 | $113.62 | 95,661 |
2021-05-10 | $118.66 | $118.66 | $113.58 | $113.58 | $113.16 | 110,044 |
2021-05-07 | $118.40 | $120.15 | $118.11 | $119.74 | $119.30 | 74,731 |
2021-05-06 | $117.17 | $117.17 | $115.04 | $117.17 | $116.74 | 47,172 |
2021-05-05 | $117.90 | $118.64 | $117.00 | $117.48 | $117.05 | 27,346 |
2021-05-04 | $118.05 | $118.31 | $114.89 | $116.74 | $116.31 | 99,680 |
2021-05-03 | $122.31 | $122.31 | $118.93 | $119.44 | $119.00 | 80,945 |
2021-04-30 | $122.90 | $123.56 | $120.79 | $121.11 | $120.66 | 36,724 |
2021-04-29 | $126.74 | $126.95 | $123.04 | $124.71 | $124.25 | 51,328 |
2021-04-28 | $126.97 | $127.12 | $124.75 | $124.80 | $124.34 | 50,047 |
2021-04-27 | $128.58 | $128.58 | $126.32 | $126.75 | $126.28 | 55,980 |
2021-04-26 | $125.90 | $128.07 | $125.50 | $127.76 | $127.29 | 82,057 |
2021-04-23 | $122.41 | $125.73 | $122.41 | $125.32 | $124.86 | 70,348 |
2021-04-22 | $124.08 | $124.08 | $120.81 | $121.47 | $121.02 | 52,070 |
2021-04-21 | $119.82 | $124.16 | $119.68 | $124.16 | $123.70 | 82,963 |
2021-04-20 | $122.12 | $122.34 | $119.29 | $119.89 | $119.45 | 85,808 |
2021-04-19 | $125.08 | $125.29 | $120.90 | $122.45 | $122.00 | 56,699 |
2021-04-16 | $126.40 | $126.40 | $125.29 | $125.65 | $125.19 | 46,353 |
2021-04-15 | $125.76 | $126.02 | $124.23 | $125.69 | $125.23 | 62,196 |
2021-04-14 | $124.57 | $126.24 | $123.55 | $124.10 | $123.64 | 81,833 |
2021-04-13 | $126.65 | $126.82 | $123.86 | $124.94 | $124.48 | 60,523 |
2021-04-12 | $126.63 | $126.63 | $124.44 | $125.71 | $125.24 | 51,853 |
2021-04-09 | $127.13 | $127.20 | $126.06 | $126.94 | $126.47 | 52,207 |
2021-04-08 | $128.31 | $128.31 | $126.90 | $127.95 | $127.48 | 70,778 |
2021-04-07 | $128.05 | $128.05 | $125.72 | $126.69 | $126.22 | 51,930 |
2021-04-06 | $128.51 | $129.20 | $126.38 | $127.61 | $127.13 | 175,629 |
2021-04-05 | $128.20 | $129.55 | $126.86 | $129.10 | $128.62 | 194,349 |
2021-04-01 | $122.90 | $126.15 | $122.90 | $126.15 | $125.68 | 164,252 |
2021-03-31 | $118.24 | $121.11 | $118.24 | $120.42 | $119.98 | 121,774 |
2021-03-30 | $116.34 | $116.99 | $115.33 | $116.54 | $116.11 | 22,182 |
2021-03-29 | $118.89 | $118.89 | $115.42 | $116.57 | $116.14 | 30,841 |
2021-03-26 | $114.15 | $119.38 | $114.02 | $119.38 | $118.94 | 51,148 |
2021-03-25 | $111.75 | $114.10 | $110.15 | $113.79 | $113.37 | 75,333 |
2021-03-24 | $117.12 | $117.86 | $113.67 | $113.67 | $113.25 | 72,089 |
2021-03-23 | $119.90 | $119.90 | $114.46 | $115.06 | $114.63 | 54,765 |
2021-03-22 | $119.61 | $120.75 | $117.83 | $119.36 | $118.92 | 104,567 |
2021-03-19 | $116.90 | $118.40 | $114.92 | $117.55 | $117.10 | 67,194 |
2021-03-18 | $119.30 | $119.76 | $116.00 | $116.01 | $115.56 | 64,685 |
2021-03-17 | $118.05 | $122.13 | $117.30 | $121.25 | $120.78 | 63,330 |
2021-03-16 | $120.00 | $122.00 | $119.31 | $120.09 | $119.62 | 78,846 |
2021-03-15 | $116.70 | $118.59 | $115.77 | $118.52 | $118.06 | 36,622 |
2021-03-12 | $115.12 | $116.08 | $113.76 | $115.88 | $115.43 | 45,716 |
2021-03-11 | $114.47 | $117.09 | $114.47 | $116.76 | $116.31 | 68,217 |
2021-03-10 | $115.20 | $115.64 | $111.70 | $111.70 | $111.27 | 60,707 |
2021-03-09 | $110.57 | $114.61 | $110.56 | $113.74 | $113.30 | 99,628 |
2021-03-08 | $112.44 | $113.19 | $106.78 | $106.78 | $106.36 | 61,998 |
2021-03-05 | $111.29 | $112.58 | $105.55 | $112.47 | $112.03 | 92,839 |
2021-03-04 | $115.00 | $115.44 | $107.70 | $109.42 | $108.99 | 103,369 |
2021-03-03 | $118.95 | $119.46 | $115.21 | $115.73 | $115.28 | 142,672 |
2021-03-02 | $124.40 | $124.40 | $118.78 | $118.78 | $118.32 | 80,258 |
2021-03-01 | $121.33 | $124.02 | $120.34 | $124.02 | $123.54 | 85,733 |
2021-02-26 | $118.04 | $119.99 | $115.06 | $118.66 | $118.20 | 65,636 |
2021-02-25 | $124.13 | $124.27 | $115.81 | $116.35 | $115.90 | 93,905 |
2021-02-24 | $119.66 | $125.48 | $118.40 | $125.48 | $124.99 | 81,688 |
2021-02-23 | $118.12 | $120.81 | $113.65 | $119.95 | $119.48 | 92,263 |
2021-02-22 | $124.74 | $125.22 | $120.04 | $120.79 | $120.32 | 89,207 |
2021-02-19 | $124.60 | $126.70 | $124.42 | $125.90 | $125.41 | 93,326 |
2021-02-18 | $123.62 | $123.89 | $120.72 | $122.42 | $121.94 | 57,962 |
2021-02-17 | $127.32 | $127.32 | $122.28 | $125.48 | $124.99 | 118,721 |
2021-02-16 | $129.22 | $130.45 | $128.12 | $128.50 | $128.00 | 140,355 |
2021-02-12 | $123.67 | $127.07 | $122.89 | $127.07 | $126.58 | 119,865 |
2021-02-11 | $119.87 | $123.87 | $119.87 | $123.87 | $123.39 | 67,729 |
2021-02-10 | $119.79 | $119.84 | $117.29 | $118.31 | $117.85 | 61,310 |
2021-02-09 | $118.68 | $119.20 | $117.37 | $118.88 | $118.42 | 35,316 |
2021-02-08 | $115.99 | $118.75 | $115.84 | $118.75 | $118.29 | 60,727 |
2021-02-05 | $116.59 | $116.59 | $114.58 | $114.80 | $114.35 | 67,404 |
2021-02-04 | $113.48 | $115.41 | $112.75 | $115.41 | $114.96 | 45,123 |
2021-02-03 | $116.73 | $116.73 | $113.05 | $113.34 | $112.90 | 50,285 |
2021-02-02 | $116.10 | $116.42 | $114.41 | $115.97 | $115.52 | 65,819 |
2021-02-01 | $111.22 | $114.23 | $110.70 | $113.96 | $113.52 | 59,925 |
2021-01-29 | $112.09 | $112.32 | $108.70 | $109.16 | $108.73 | 43,885 |
2021-01-28 | $112.16 | $113.11 | $110.36 | $111.43 | $111.00 | 36,742 |
2021-01-27 | $114.56 | $114.75 | $109.64 | $109.94 | $109.51 | 74,183 |
2021-01-26 | $120.26 | $120.26 | $116.83 | $116.92 | $116.46 | 37,673 |
2021-01-25 | $122.03 | $122.38 | $118.40 | $119.55 | $119.08 | 63,432 |
2021-01-22 | $120.66 | $121.24 | $119.71 | $120.49 | $120.02 | 48,063 |
2021-01-21 | $121.49 | $121.53 | $119.14 | $120.98 | $120.51 | 63,200 |
2021-01-20 | $122.46 | $122.83 | $119.92 | $120.49 | $120.02 | 58,761 |
2021-01-19 | $117.67 | $120.94 | $117.67 | $120.78 | $120.31 | 59,050 |
2021-01-15 | $117.99 | $117.99 | $114.78 | $115.71 | $115.26 | 37,656 |
2021-01-14 | $116.01 | $119.08 | $116.00 | $118.02 | $117.56 | 49,537 |
2021-01-13 | $116.00 | $116.10 | $114.27 | $114.84 | $114.39 | 45,317 |
2021-01-12 | $115.59 | $116.59 | $114.55 | $115.91 | $115.46 | 69,917 |
2021-01-11 | $111.75 | $115.06 | $111.00 | $114.56 | $114.11 | 579,422 |
2021-01-08 | $114.27 | $114.36 | $111.16 | $112.20 | $111.76 | 40,390 |
2021-01-07 | $109.70 | $112.41 | $109.70 | $112.23 | $111.79 | 27,435 |
2021-01-06 | $106.56 | $109.64 | $106.52 | $107.85 | $107.43 | 42,629 |
2021-01-05 | $104.64 | $107.33 | $104.64 | $107.33 | $106.91 | 130,496 |
2021-01-04 | $105.90 | $108.04 | $103.75 | $104.94 | $104.53 | 55,495 |
2020-12-31 | $104.53 | $105.02 | $103.91 | $104.93 | $104.52 | 15,634 |
2020-12-30 | $102.51 | $104.88 | $102.51 | $104.68 | $104.27 | 34,654 |
2020-12-29 | $103.87 | $103.87 | $101.00 | $101.63 | $101.24 | 19,843 |
2020-12-28 | $104.49 | $104.55 | $103.32 | $103.37 | $102.97 | 41,570 |
2020-12-24 | $102.65 | $103.19 | $102.25 | $103.17 | $102.77 | 12,528 |
2020-12-23 | $103.46 | $103.46 | $102.43 | $102.43 | $102.03 | 7,345 |
2020-12-22 | $103.93 | $103.93 | $102.69 | $103.23 | $102.83 | 27,659 |
2020-12-21 | $101.98 | $103.42 | $101.98 | $103.22 | $102.82 | 13,035 |
2020-12-18 | $104.40 | $105.00 | $103.32 | $103.62 | $103.20 | 18,065 |
2020-12-17 | $104.34 | $104.34 | $103.45 | $103.87 | $103.44 | 10,340 |
2020-12-16 | $104.11 | $104.75 | $102.56 | $103.43 | $103.01 | 21,888 |
2020-12-15 | $103.46 | $104.00 | $103.37 | $103.71 | $103.29 | 16,424 |
2020-12-14 | $101.78 | $102.59 | $101.59 | $102.25 | $101.83 | 22,193 |
2020-12-11 | $100.19 | $101.52 | $99.58 | $100.49 | $100.08 | 28,919 |
2020-12-10 | $100.58 | $101.95 | $99.86 | $101.35 | $100.94 | 23,083 |
2020-12-09 | $105.40 | $105.40 | $100.64 | $101.23 | $100.81 | 28,998 |
2020-12-08 | $104.85 | $105.60 | $104.46 | $105.22 | $104.79 | 22,036 |
2020-12-07 | $104.43 | $104.78 | $103.09 | $104.77 | $104.35 | 24,265 |
2020-12-04 | $101.20 | $103.68 | $100.70 | $103.62 | $103.20 | 19,105 |
2020-12-03 | $100.42 | $101.46 | $100.32 | $100.33 | $99.92 | 22,751 |
2020-12-02 | $99.55 | $100.22 | $99.01 | $99.93 | $99.52 | 89,364 |
2020-12-01 | $98.89 | $99.84 | $97.93 | $99.52 | $99.11 | 60,711 |
2020-11-30 | $97.61 | $97.71 | $95.57 | $97.56 | $97.16 | 18,589 |
2020-11-27 | $96.33 | $97.44 | $96.33 | $97.16 | $96.76 | 7,368 |
2020-11-25 | $96.31 | $96.31 | $94.89 | $95.46 | $95.07 | 21,976 |
2020-11-24 | $96.67 | $96.67 | $94.99 | $96.10 | $95.71 | 16,912 |
2020-11-23 | $94.80 | $95.73 | $94.14 | $95.64 | $95.25 | 15,243 |
2020-11-20 | $94.51 | $95.39 | $94.22 | $94.22 | $93.84 | 19,503 |
2020-11-19 | $92.72 | $94.24 | $92.32 | $94.24 | $93.86 | 9,654 |
2020-11-18 | $94.17 | $94.25 | $92.80 | $92.80 | $92.42 | 12,811 |
2020-11-17 | $94.20 | $94.20 | $93.05 | $93.67 | $93.29 | 13,335 |
2020-11-16 | $92.89 | $94.22 | $92.60 | $94.18 | $93.80 | 16,112 |
2020-11-13 | $92.22 | $93.18 | $91.54 | $92.12 | $91.74 | 12,850 |
2020-11-12 | $92.38 | $92.38 | $90.73 | $91.00 | $90.63 | 14,243 |
2020-11-11 | $90.13 | $92.28 | $90.13 | $92.09 | $91.72 | 12,778 |
2020-11-10 | $90.79 | $90.80 | $88.72 | $88.92 | $88.56 | 18,196 |
2020-11-09 | $94.82 | $95.11 | $91.42 | $91.46 | $91.09 | 25,746 |
2020-11-06 | $90.13 | $92.22 | $89.84 | $92.07 | $91.69 | 14,472 |
2020-11-05 | $88.88 | $90.40 | $88.59 | $90.36 | $89.99 | 36,981 |
2020-11-04 | $85.31 | $86.97 | $84.00 | $86.76 | $86.40 | 21,391 |
2020-11-03 | $81.75 | $83.58 | $81.73 | $83.48 | $83.14 | 24,691 |
2020-11-02 | $80.84 | $81.53 | $80.14 | $80.96 | $80.63 | 9,859 |
2020-10-30 | $80.62 | $80.62 | $79.51 | $80.27 | $79.94 | 15,439 |
2020-10-29 | $78.75 | $81.96 | $78.62 | $81.50 | $81.17 | 13,703 |
2020-10-28 | $78.98 | $79.51 | $77.72 | $77.72 | $77.40 | 32,267 |
2020-10-27 | $81.54 | $81.54 | $80.09 | $80.34 | $80.01 | 8,563 |
2020-10-26 | $81.90 | $82.57 | $80.19 | $81.09 | $80.76 | 12,348 |
2020-10-23 | $82.56 | $82.98 | $82.13 | $82.76 | $82.42 | 14,551 |
2020-10-22 | $82.54 | $82.71 | $81.50 | $82.40 | $82.07 | 21,875 |
2020-10-21 | $83.62 | $83.62 | $82.25 | $82.25 | $81.92 | 13,123 |
2020-10-20 | $83.52 | $83.90 | $82.88 | $83.19 | $82.86 | 9,087 |
2020-10-19 | $84.04 | $84.51 | $82.98 | $82.98 | $82.65 | 10,573 |
2020-10-16 | $85.02 | $85.02 | $83.47 | $83.47 | $83.13 | 7,882 |
2020-10-15 | $82.88 | $84.43 | $82.56 | $84.25 | $83.91 | 13,417 |
2020-10-14 | $85.84 | $85.84 | $83.94 | $84.42 | $84.08 | 33,718 |
2020-10-13 | $85.37 | $85.75 | $84.85 | $85.42 | $85.08 | 13,107 |
2020-10-12 | $85.48 | $85.61 | $84.96 | $85.35 | $85.00 | 25,485 |
2020-10-09 | $83.10 | $84.30 | $83.10 | $84.18 | $83.84 | 26,731 |
2020-10-08 | $81.60 | $82.22 | $81.45 | $82.22 | $81.89 | 13,491 |
2020-10-07 | $80.31 | $81.09 | $80.31 | $80.88 | $80.55 | 17,087 |
2020-10-06 | $79.54 | $81.44 | $79.18 | $79.39 | $79.07 | 22,385 |
2020-10-05 | $77.89 | $79.63 | $77.89 | $79.63 | $79.31 | 20,368 |
2020-10-02 | $77.64 | $78.41 | $77.01 | $77.08 | $76.77 | 21,468 |
2020-10-01 | $78.77 | $79.71 | $78.44 | $79.51 | $79.19 | 15,283 |
2020-09-30 | $77.49 | $78.26 | $77.34 | $77.42 | $77.10 | 13,730 |
2020-09-29 | $76.57 | $77.90 | $76.57 | $77.48 | $77.16 | 21,697 |
2020-09-28 | $76.03 | $76.82 | $75.79 | $76.79 | $76.48 | 12,713 |
2020-09-25 | $74.03 | $75.01 | $72.90 | $74.73 | $74.43 | 14,321 |
2020-09-24 | $72.36 | $74.90 | $72.01 | $73.86 | $73.56 | 20,752 |
2020-09-23 | $75.13 | $75.14 | $72.83 | $72.89 | $72.60 | 19,180 |
2020-09-22 | $74.57 | $74.93 | $73.37 | $74.93 | $74.62 | 7,671 |
2020-09-21 | $72.56 | $74.21 | $72.48 | $74.21 | $73.91 | 11,583 |
2020-09-18 | $75.47 | $75.48 | $73.14 | $74.26 | $73.90 | 11,986 |
2020-09-17 | $73.01 | $74.78 | $73.01 | $74.71 | $74.35 | 9,371 |
2020-09-16 | $75.60 | $76.15 | $74.85 | $74.96 | $74.59 | 33,720 |
2020-09-15 | $75.49 | $75.66 | $75.00 | $75.29 | $74.92 | 11,959 |
2020-09-14 | $73.40 | $74.62 | $73.40 | $74.41 | $74.05 | 13,688 |
2020-09-11 | $72.89 | $73.67 | $71.64 | $72.07 | $71.72 | 33,688 |
2020-09-10 | $74.12 | $74.42 | $72.30 | $72.49 | $72.14 | 16,016 |
2020-09-09 | $73.78 | $74.10 | $72.73 | $73.40 | $73.04 | 59,452 |
2020-09-08 | $73.74 | $74.00 | $71.95 | $71.95 | $71.60 | 51,983 |
2020-09-04 | $77.96 | $78.59 | $74.08 | $77.13 | $76.75 | 50,586 |
2020-09-03 | $83.25 | $83.25 | $78.20 | $78.68 | $78.29 | 62,181 |
2020-09-02 | $82.74 | $84.54 | $82.09 | $84.31 | $83.90 | 39,533 |
2020-09-01 | $80.94 | $81.96 | $80.66 | $81.96 | $81.56 | 16,580 |
2020-08-31 | $81.27 | $81.27 | $80.20 | $80.57 | $80.18 | 16,876 |
2020-08-28 | $79.90 | $81.17 | $79.70 | $81.17 | $80.77 | 16,323 |
2020-08-27 | $81.68 | $81.68 | $79.21 | $79.62 | $79.23 | 29,970 |
2020-08-26 | $82.21 | $82.21 | $81.15 | $81.60 | $81.20 | 19,772 |
2020-08-25 | $80.96 | $81.65 | $80.90 | $81.61 | $81.21 | 7,899 |
2020-08-24 | $80.90 | $81.41 | $80.25 | $80.77 | $80.38 | 43,841 |
2020-08-21 | $80.22 | $80.22 | $79.52 | $80.18 | $79.79 | 8,500 |
2020-08-20 | $80.77 | $80.77 | $79.88 | $80.18 | $79.79 | 16,192 |
2020-08-19 | $82.49 | $82.49 | $81.10 | $81.20 | $80.80 | 16,047 |
2020-08-18 | $83.43 | $83.43 | $81.95 | $82.21 | $81.81 | 13,327 |
2020-08-17 | $83.00 | $83.58 | $82.79 | $83.19 | $82.78 | 26,345 |
2020-08-14 | $82.61 | $83.12 | $81.80 | $82.13 | $81.73 | 20,788 |
2020-08-13 | $83.31 | $83.31 | $81.81 | $82.20 | $81.80 | 25,317 |
2020-08-12 | $80.70 | $83.20 | $80.51 | $83.08 | $82.67 | 106,900 |
2020-08-11 | $81.00 | $81.60 | $79.82 | $79.94 | $79.55 | 13,815 |
2020-08-10 | $81.93 | $81.93 | $80.23 | $81.14 | $80.74 | 11,638 |
2020-08-07 | $83.06 | $83.06 | $80.71 | $81.73 | $81.33 | 22,375 |
2020-08-06 | $83.25 | $83.31 | $82.55 | $83.15 | $82.74 | 40,740 |
2020-08-05 | $84.08 | $84.08 | $82.67 | $83.34 | $82.93 | 23,136 |
2020-08-04 | $83.23 | $83.71 | $82.90 | $83.71 | $83.30 | 23,914 |
2020-08-03 | $81.62 | $83.37 | $81.62 | $83.23 | $82.82 | 50,509 |
2020-07-31 | $81.77 | $81.77 | $79.79 | $81.05 | $80.65 | 33,290 |
2020-07-30 | $78.85 | $81.43 | $78.85 | $81.41 | $81.01 | 29,144 |
2020-07-29 | $77.84 | $78.94 | $77.64 | $78.61 | $78.23 | 17,348 |
2020-07-28 | $77.94 | $77.94 | $76.80 | $76.87 | $76.49 | 24,455 |
2020-07-27 | $76.61 | $78.29 | $76.47 | $78.20 | $77.82 | 70,612 |
2020-07-24 | $76.07 | $76.54 | $74.58 | $75.83 | $75.46 | 17,987 |
2020-07-23 | $78.21 | $79.35 | $76.80 | $77.44 | $77.06 | 13,406 |
2020-07-22 | $77.64 | $78.33 | $77.31 | $77.96 | $77.58 | 22,895 |
2020-07-21 | $78.75 | $78.75 | $77.25 | $77.53 | $77.15 | 20,896 |
2020-07-20 | $76.29 | $77.97 | $75.92 | $77.88 | $77.50 | 14,830 |
2020-07-17 | $75.68 | $76.29 | $75.30 | $75.95 | $75.58 | 17,998 |
2020-07-16 | $74.87 | $75.18 | $74.43 | $75.18 | $74.81 | 12,860 |
2020-07-15 | $76.64 | $76.64 | $74.52 | $75.66 | $75.29 | 78,500 |
2020-07-14 | $74.02 | $76.03 | $73.17 | $76.02 | $75.65 | 16,192 |
2020-07-13 | $77.31 | $78.10 | $74.68 | $74.68 | $74.32 | 20,377 |
2020-07-10 | $76.33 | $76.33 | $75.46 | $76.06 | $75.69 | 19,900 |
2020-07-09 | $75.92 | $77.14 | $74.98 | $76.75 | $76.38 | 21,816 |
2020-07-08 | $75.45 | $75.71 | $74.65 | $75.71 | $75.34 | 44,022 |
2020-07-07 | $75.07 | $75.88 | $74.19 | $74.19 | $73.83 | 29,650 |
2020-07-06 | $74.84 | $75.85 | $74.84 | $75.57 | $75.20 | 43,928 |
2020-07-02 | $73.28 | $74.07 | $73.03 | $73.34 | $72.98 | 94,332 |
2020-07-01 | $73.08 | $73.08 | $72.05 | $72.05 | $71.70 | 57,022 |
2020-06-30 | $71.25 | $73.31 | $71.25 | $73.09 | $72.73 | 24,195 |
2020-06-29 | $70.47 | $70.81 | $69.26 | $70.78 | $70.43 | 15,120 |
2020-06-26 | $72.02 | $72.02 | $70.22 | $70.30 | $69.96 | 22,329 |
2020-06-25 | $71.03 | $72.07 | $69.92 | $72.02 | $71.67 | 22,729 |
2020-06-24 | $72.32 | $72.64 | $70.60 | $71.20 | $70.85 | 20,855 |
2020-06-23 | $73.42 | $73.52 | $72.69 | $72.72 | $72.36 | 28,623 |
2020-06-22 | $72.21 | $72.86 | $71.03 | $72.69 | $72.34 | 40,741 |
2020-06-19 | $73.55 | $74.01 | $72.14 | $72.26 | $71.82 | 31,274 |
2020-06-18 | $72.92 | $73.21 | $72.39 | $72.68 | $72.24 | 21,319 |
2020-06-17 | $73.08 | $73.78 | $72.73 | $73.16 | $72.72 | 31,091 |
2020-06-16 | $72.92 | $73.50 | $71.45 | $72.26 | $71.82 | 28,124 |
2020-06-15 | $67.78 | $70.79 | $67.72 | $70.64 | $70.21 | 19,145 |
2020-06-12 | $70.71 | $70.97 | $67.73 | $69.48 | $69.06 | 31,928 |
2020-06-11 | $71.61 | $71.80 | $68.41 | $68.41 | $68.00 | 38,453 |
2020-06-10 | $74.54 | $74.54 | $73.83 | $73.92 | $73.47 | 24,460 |
2020-06-09 | $73.00 | $74.50 | $72.64 | $74.00 | $73.55 | 24,756 |
2020-06-08 | $74.76 | $74.76 | $73.18 | $73.65 | $73.20 | 41,668 |
2020-06-05 | $73.78 | $75.09 | $73.63 | $74.39 | $73.94 | 35,443 |
2020-06-04 | $71.12 | $72.54 | $71.07 | $72.17 | $71.73 | 20,591 |
2020-06-03 | $70.00 | $71.84 | $70.00 | $71.47 | $71.04 | 31,674 |
2020-06-02 | $68.89 | $69.52 | $68.06 | $69.52 | $69.10 | 122,541 |
2020-06-01 | $68.54 | $69.36 | $68.37 | $68.69 | $68.27 | 93,869 |
2020-05-29 | $67.65 | $68.92 | $67.08 | $68.92 | $68.50 | 31,234 |
2020-05-28 | $68.79 | $69.59 | $67.01 | $67.23 | $66.82 | 30,465 |
2020-05-27 | $68.71 | $69.07 | $65.94 | $69.07 | $68.65 | 12,050 |
2020-05-26 | $69.18 | $69.71 | $68.27 | $68.34 | $67.93 | 16,239 |
2020-05-22 | $67.14 | $67.24 | $66.40 | $67.20 | $66.79 | 8,619 |
2020-05-21 | $68.59 | $68.82 | $66.83 | $66.83 | $66.43 | 11,929 |
2020-05-20 | $68.39 | $69.33 | $68.05 | $68.48 | $68.07 | 33,288 |
2020-05-19 | $66.87 | $68.61 | $66.87 | $67.00 | $66.59 | 33,180 |
2020-05-18 | $65.13 | $66.90 | $65.13 | $66.82 | $66.42 | 20,252 |
2020-05-15 | $62.85 | $63.69 | $62.46 | $63.46 | $63.08 | 17,808 |
2020-05-14 | $62.43 | $64.98 | $61.46 | $64.98 | $64.59 | 28,096 |
2020-05-13 | $64.36 | $65.03 | $62.11 | $62.99 | $62.61 | 28,376 |
2020-05-12 | $67.15 | $67.29 | $64.78 | $64.78 | $64.39 | 16,382 |
2020-05-11 | $65.81 | $67.10 | $65.23 | $66.60 | $66.20 | 19,399 |
2020-05-08 | $64.87 | $66.28 | $64.87 | $66.27 | $65.87 | 22,485 |
2020-05-07 | $63.76 | $64.51 | $63.55 | $63.94 | $63.55 | 17,938 |
2020-05-06 | $62.50 | $63.77 | $62.46 | $62.81 | $62.43 | 15,472 |
2020-05-05 | $61.65 | $63.24 | $61.43 | $61.79 | $61.42 | 20,038 |
2020-05-04 | $59.35 | $60.64 | $59.25 | $60.61 | $60.24 | 16,931 |
2020-05-01 | $61.82 | $61.96 | $59.68 | $60.03 | $59.67 | 23,045 |
2020-04-30 | $66.20 | $66.20 | $63.66 | $63.66 | $63.27 | 17,292 |
2020-04-29 | $64.03 | $66.52 | $63.81 | $66.38 | $65.98 | 53,418 |
2020-04-28 | $64.03 | $64.03 | $62.62 | $62.62 | $62.24 | 13,291 |
2020-04-27 | $62.18 | $63.34 | $62.18 | $62.79 | $62.41 | 19,509 |
2020-04-24 | $60.23 | $61.61 | $59.80 | $61.52 | $61.15 | 26,156 |
2020-04-23 | $61.01 | $61.44 | $60.34 | $60.41 | $60.04 | 28,233 |
2020-04-22 | $59.40 | $61.08 | $58.99 | $60.84 | $60.47 | 45,067 |
2020-04-21 | $59.29 | $59.45 | $57.35 | $57.45 | $57.10 | 40,584 |
2020-04-20 | $61.00 | $61.82 | $60.48 | $60.49 | $60.12 | 35,925 |
2020-04-17 | $62.53 | $62.66 | $61.08 | $61.76 | $61.39 | 25,101 |
2020-04-16 | $60.74 | $61.34 | $59.93 | $61.30 | $60.93 | 56,507 |
2020-04-15 | $59.98 | $60.02 | $58.83 | $59.67 | $59.31 | 33,758 |
2020-04-14 | $60.28 | $61.43 | $60.28 | $61.39 | $61.02 | 21,037 |
2020-04-13 | $58.02 | $58.82 | $57.75 | $58.82 | $58.46 | 21,772 |
2020-04-09 | $60.16 | $60.91 | $57.96 | $58.37 | $58.02 | 50,642 |
2020-04-08 | $58.46 | $59.58 | $57.84 | $59.29 | $58.93 | 24,284 |
2020-04-07 | $59.88 | $59.88 | $57.38 | $57.47 | $57.12 | 50,466 |
2020-04-06 | $53.67 | $57.46 | $53.67 | $57.40 | $57.05 | 36,805 |
2020-04-03 | $52.39 | $52.87 | $50.60 | $51.52 | $51.21 | 13,838 |
2020-04-02 | $51.21 | $52.64 | $51.21 | $52.53 | $52.21 | 162,527 |
2020-04-01 | $52.76 | $53.86 | $51.00 | $51.58 | $51.27 | 36,898 |
2020-03-31 | $55.79 | $56.29 | $54.00 | $54.34 | $54.01 | 39,431 |
2020-03-30 | $54.58 | $56.04 | $54.26 | $55.70 | $55.36 | 28,041 |
2020-03-27 | $54.98 | $55.65 | $53.92 | $53.92 | $53.59 | 39,755 |
2020-03-26 | $54.13 | $56.77 | $54.08 | $56.73 | $56.39 | 67,317 |
2020-03-25 | $53.74 | $55.48 | $51.63 | $52.99 | $52.67 | 62,747 |
2020-03-24 | $51.07 | $53.40 | $51.07 | $53.12 | $52.80 | 46,669 |
2020-03-23 | $46.69 | $48.41 | $45.79 | $47.99 | $47.70 | 62,477 |
2020-03-20 | $49.75 | $50.59 | $46.43 | $46.49 | $46.16 | 54,816 |
2020-03-19 | $46.30 | $49.16 | $45.09 | $48.05 | $47.71 | 30,839 |
2020-03-18 | $48.53 | $50.15 | $44.68 | $46.69 | $46.36 | 53,448 |
2020-03-17 | $48.83 | $52.01 | $46.57 | $51.83 | $51.46 | 48,529 |
2020-03-16 | $48.40 | $51.85 | $47.02 | $47.39 | $47.05 | 36,095 |
2020-03-13 | $52.82 | $54.99 | $50.40 | $54.99 | $54.60 | 39,758 |
2020-03-12 | $52.10 | $54.23 | $48.88 | $50.13 | $49.77 | 200,283 |
2020-03-11 | $57.71 | $58.29 | $55.87 | $56.44 | $56.04 | 31,899 |
2020-03-10 | $58.51 | $59.57 | $56.48 | $59.57 | $59.15 | 21,190 |
2020-03-09 | $55.75 | $58.85 | $55.69 | $56.00 | $55.60 | 65,524 |
2020-03-06 | $61.23 | $62.13 | $59.95 | $61.45 | $61.01 | 44,028 |
2020-03-05 | $63.54 | $64.79 | $62.77 | $63.34 | $62.89 | 24,741 |
2020-03-04 | $63.99 | $65.41 | $63.19 | $65.40 | $64.94 | 24,638 |
2020-03-03 | $64.96 | $65.84 | $62.07 | $62.65 | $62.20 | 166,695 |
2020-03-02 | $63.92 | $64.51 | $61.77 | $64.51 | $64.05 | 41,999 |
2020-02-28 | $58.79 | $62.70 | $58.52 | $62.70 | $62.25 | 64,277 |
2020-02-27 | $62.06 | $63.46 | $60.80 | $61.47 | $61.03 | 60,602 |
2020-02-26 | $64.48 | $65.77 | $63.95 | $64.27 | $63.81 | 61,824 |
2020-02-25 | $67.22 | $67.22 | $64.11 | $64.30 | $63.84 | 48,220 |
2020-02-24 | $66.64 | $67.51 | $65.91 | $66.53 | $66.06 | 94,269 |
2020-02-21 | $72.05 | $72.05 | $69.71 | $70.06 | $69.56 | 33,635 |
2020-02-20 | $73.33 | $73.33 | $70.90 | $72.43 | $71.92 | 21,553 |
2020-02-19 | $72.33 | $73.40 | $72.33 | $73.32 | $72.80 | 33,315 |
2020-02-18 | $71.60 | $71.89 | $71.17 | $71.60 | $71.09 | 47,965 |
2020-02-14 | $73.54 | $73.87 | $72.36 | $72.72 | $72.20 | 25,445 |
2020-02-13 | $72.84 | $73.75 | $72.49 | $73.17 | $72.65 | 41,136 |
2020-02-12 | $72.86 | $73.28 | $72.62 | $73.24 | $72.72 | 47,997 |
2020-02-11 | $71.27 | $72.50 | $71.27 | $72.03 | $71.52 | 30,208 |
2020-02-10 | $68.87 | $70.39 | $68.75 | $70.39 | $69.89 | 25,110 |
2020-02-07 | $70.12 | $70.17 | $69.33 | $69.34 | $68.85 | 41,189 |
2020-02-06 | $70.97 | $70.97 | $70.00 | $70.53 | $70.03 | 26,443 |
2020-02-05 | $70.63 | $70.89 | $69.66 | $70.68 | $70.18 | 68,369 |
2020-02-04 | $68.91 | $69.45 | $68.61 | $69.39 | $68.90 | 232,234 |
2020-02-03 | $66.59 | $67.38 | $66.59 | $67.22 | $66.74 | 70,992 |
2020-01-31 | $68.49 | $68.49 | $66.12 | $66.45 | $65.98 | 38,650 |
2020-01-30 | $68.64 | $69.41 | $67.76 | $69.02 | $68.53 | 32,372 |
2020-01-29 | $69.78 | $70.00 | $68.77 | $68.92 | $68.43 | 25,529 |
2020-01-28 | $69.07 | $69.76 | $68.62 | $69.62 | $69.13 | 15,304 |
2020-01-27 | $68.89 | $69.00 | $68.02 | $68.24 | $67.75 | 39,295 |
2020-01-24 | $73.24 | $73.24 | $70.46 | $71.06 | $70.55 | 37,503 |
2020-01-23 | $71.91 | $72.39 | $71.31 | $72.37 | $71.86 | 21,046 |
2020-01-22 | $71.75 | $72.35 | $71.55 | $71.64 | $71.13 | 33,804 |
2020-01-21 | $70.80 | $71.36 | $70.74 | $70.94 | $70.44 | 23,639 |
2020-01-17 | $70.87 | $71.07 | $70.31 | $71.06 | $70.55 | 28,845 |
2020-01-16 | $69.46 | $70.37 | $69.46 | $70.37 | $69.87 | 34,198 |
2020-01-15 | $69.76 | $69.76 | $68.61 | $68.88 | $68.39 | 35,155 |
2020-01-14 | $69.55 | $70.13 | $69.05 | $69.68 | $69.18 | 31,891 |
2020-01-13 | $68.89 | $69.41 | $68.63 | $69.37 | $68.88 | 66,849 |
2020-01-10 | $69.16 | $69.16 | $68.14 | $68.27 | $67.78 | 28,009 |
2020-01-09 | $69.15 | $69.27 | $68.16 | $68.65 | $68.16 | 52,424 |
2020-01-08 | $68.06 | $68.66 | $67.81 | $68.25 | $67.76 | 22,168 |
2020-01-07 | $67.48 | $68.39 | $67.31 | $68.03 | $67.55 | 42,868 |
2020-01-06 | $66.74 | $67.13 | $66.37 | $66.87 | $66.39 | 37,902 |
2020-01-03 | $67.50 | $68.12 | $67.31 | $67.65 | $67.17 | 181,761 |
2020-01-02 | $68.10 | $68.35 | $67.62 | $68.35 | $67.86 | 56,093 |
2019-12-31 | $66.93 | $67.34 | $66.78 | $67.16 | $66.68 | 46,604 |
2019-12-30 | $67.56 | $67.56 | $66.44 | $67.00 | $66.52 | 208,924 |
2019-12-27 | $68.24 | $68.24 | $67.39 | $67.53 | $67.05 | 44,340 |
2019-12-26 | $67.97 | $68.03 | $67.69 | $68.03 | $67.55 | 15,312 |
2019-12-24 | $67.58 | $67.75 | $67.31 | $67.75 | $67.27 | 25,337 |
2019-12-23 | $67.70 | $67.70 | $67.24 | $67.45 | $66.97 | 16,864 |
2019-12-20 | $66.96 | $67.33 | $66.75 | $67.30 | $66.73 | 21,674 |
2019-12-19 | $66.46 | $66.60 | $65.94 | $66.59 | $66.03 | 13,188 |
2019-12-18 | $66.15 | $66.25 | $65.88 | $66.02 | $65.46 | 15,364 |
2019-12-17 | $65.99 | $66.13 | $65.60 | $66.12 | $65.56 | 25,624 |
2019-12-16 | $65.67 | $66.17 | $65.66 | $65.68 | $65.13 | 28,705 |
2019-12-13 | $65.18 | $65.75 | $64.60 | $64.85 | $64.30 | 26,203 |
2019-12-12 | $63.54 | $65.10 | $63.45 | $65.10 | $64.55 | 66,004 |
2019-12-11 | $62.47 | $63.62 | $62.47 | $63.56 | $63.02 | 9,215 |
2019-12-10 | $62.12 | $62.58 | $61.91 | $62.28 | $61.75 | 24,261 |
2019-12-09 | $62.39 | $62.44 | $61.87 | $61.87 | $61.35 | 6,231 |
2019-12-06 | $62.00 | $62.65 | $62.00 | $62.40 | $61.87 | 19,480 |
2019-12-05 | $61.39 | $61.79 | $61.20 | $61.36 | $60.84 | 26,733 |
2019-12-04 | $61.25 | $61.39 | $61.10 | $61.27 | $60.75 | 27,302 |
2019-12-03 | $60.06 | $60.47 | $59.88 | $60.45 | $59.94 | 63,972 |
2019-12-02 | $62.44 | $62.44 | $61.25 | $61.32 | $60.80 | 69,873 |
2019-11-29 | $62.86 | $62.86 | $62.32 | $62.32 | $61.79 | 16,035 |
2019-11-27 | $62.96 | $63.08 | $62.80 | $63.08 | $62.55 | 14,641 |
2019-11-26 | $62.98 | $62.98 | $62.50 | $62.62 | $62.09 | 18,703 |
2019-11-25 | $61.88 | $63.07 | $61.88 | $63.07 | $62.54 | 23,479 |
2019-11-22 | $61.72 | $61.79 | $61.14 | $61.31 | $60.79 | 23,623 |
2019-11-21 | $61.88 | $61.88 | $61.17 | $61.35 | $60.83 | 27,441 |
2019-11-20 | $62.86 | $63.01 | $62.03 | $62.31 | $61.78 | 48,862 |
2019-11-19 | $63.79 | $63.80 | $62.97 | $63.05 | $62.52 | 18,538 |
2019-11-18 | $63.82 | $63.91 | $63.47 | $63.47 | $62.93 | 41,075 |
2019-11-15 | $64.15 | $64.50 | $63.74 | $63.95 | $63.41 | 81,445 |
2019-11-14 | $63.37 | $63.47 | $63.13 | $63.37 | $62.84 | 22,424 |
2019-11-13 | $63.34 | $63.70 | $62.90 | $63.59 | $63.05 | 35,417 |
2019-11-12 | $63.50 | $63.94 | $63.41 | $63.61 | $63.07 | 30,578 |
2019-11-11 | $62.80 | $63.28 | $62.64 | $63.19 | $62.66 | 12,435 |
2019-11-08 | $62.87 | $63.23 | $62.50 | $63.22 | $62.69 | 31,050 |
2019-11-07 | $63.77 | $63.93 | $62.90 | $63.06 | $62.53 | 34,944 |
2019-11-06 | $63.29 | $63.29 | $62.38 | $62.85 | $62.32 | 23,478 |
2019-11-05 | $63.32 | $63.70 | $63.08 | $63.41 | $62.88 | 15,050 |
2019-11-04 | $63.30 | $63.42 | $62.98 | $63.26 | $62.73 | 21,648 |
2019-11-01 | $61.72 | $62.52 | $61.63 | $62.52 | $61.99 | 19,580 |
2019-10-31 | $61.58 | $61.58 | $60.71 | $61.23 | $60.71 | 16,613 |
2019-10-30 | $61.92 | $62.06 | $61.47 | $61.65 | $61.13 | 18,542 |
2019-10-29 | $61.85 | $62.26 | $61.67 | $61.73 | $61.21 | 26,601 |
2019-10-28 | $60.80 | $61.56 | $60.80 | $61.51 | $60.99 | 21,637 |
2019-10-25 | $59.51 | $60.41 | $59.51 | $60.41 | $59.90 | 27,975 |
2019-10-24 | $58.61 | $59.36 | $58.55 | $59.36 | $58.86 | 18,416 |
2019-10-23 | $58.12 | $58.29 | $57.75 | $57.87 | $57.38 | 14,107 |
2019-10-22 | $59.62 | $59.68 | $58.90 | $58.91 | $58.41 | 20,134 |
2019-10-21 | $59.28 | $59.59 | $59.03 | $59.48 | $58.98 | 37,622 |
2019-10-18 | $59.31 | $59.35 | $58.13 | $58.72 | $58.22 | 16,115 |
2019-10-17 | $59.69 | $59.99 | $59.18 | $59.42 | $58.92 | 9,676 |
2019-10-16 | $59.54 | $59.85 | $58.94 | $59.02 | $58.52 | 23,329 |
2019-10-15 | $58.81 | $59.92 | $58.81 | $59.79 | $59.29 | 13,824 |
2019-10-14 | $58.65 | $58.65 | $58.40 | $58.48 | $57.99 | 6,623 |
2019-10-11 | $58.58 | $59.36 | $58.58 | $58.71 | $58.22 | 40,314 |
2019-10-10 | $57.11 | $58.05 | $56.90 | $57.52 | $57.04 | 37,691 |
2019-10-09 | $56.87 | $57.36 | $56.80 | $57.01 | $56.53 | 75,476 |
2019-10-08 | $57.33 | $57.33 | $56.13 | $56.19 | $55.72 | 21,511 |
2019-10-07 | $58.35 | $58.61 | $58.04 | $58.06 | $57.57 | 15,989 |
2019-10-04 | $57.71 | $58.53 | $57.69 | $58.49 | $58.00 | 18,577 |
2019-10-03 | $56.49 | $57.44 | $55.93 | $57.36 | $56.88 | 25,672 |
2019-10-02 | $56.76 | $56.98 | $56.13 | $56.46 | $55.98 | 36,902 |
2019-10-01 | $58.26 | $58.87 | $57.17 | $57.17 | $56.69 | 25,022 |
2019-09-30 | $57.64 | $57.93 | $57.52 | $57.81 | $57.32 | 13,880 |
2019-09-27 | $58.54 | $58.62 | $57.06 | $57.39 | $56.91 | 39,670 |
2019-09-26 | $59.09 | $59.13 | $58.53 | $58.91 | $58.41 | 11,627 |
2019-09-25 | $57.87 | $59.18 | $57.43 | $59.07 | $58.57 | 15,229 |
2019-09-24 | $59.43 | $59.58 | $57.85 | $58.03 | $57.54 | 38,392 |
2019-09-23 | $58.68 | $59.45 | $58.42 | $59.08 | $58.58 | 44,359 |
2019-09-20 | $59.51 | $59.66 | $58.52 | $58.82 | $58.23 | 52,740 |
2019-09-19 | $60.16 | $60.30 | $59.66 | $59.67 | $59.07 | 19,609 |
2019-09-18 | $59.84 | $59.97 | $59.27 | $59.96 | $59.36 | 9,047 |
2019-09-17 | $59.64 | $59.95 | $59.19 | $59.88 | $59.28 | 23,906 |
2019-09-16 | $59.49 | $59.93 | $59.35 | $59.73 | $59.13 | 17,630 |
2019-09-13 | $60.14 | $60.53 | $59.86 | $60.11 | $59.50 | 29,900 |
2019-09-12 | $60.36 | $60.48 | $59.60 | $60.14 | $59.53 | 60,373 |
2019-09-11 | $59.11 | $59.95 | $58.99 | $59.95 | $59.35 | 30,880 |
2019-09-10 | $58.57 | $58.84 | $58.13 | $58.84 | $58.25 | 23,248 |
2019-09-09 | $58.77 | $59.24 | $58.57 | $58.83 | $58.24 | 13,417 |
2019-09-06 | $58.48 | $58.75 | $58.28 | $58.50 | $57.91 | 9,367 |
2019-09-05 | $57.87 | $59.10 | $57.87 | $58.40 | $57.81 | 17,359 |
2019-09-04 | $56.37 | $56.92 | $56.37 | $56.92 | $56.35 | 16,304 |
2019-09-03 | $55.97 | $56.01 | $55.27 | $55.56 | $55.00 | 16,430 |
2019-08-30 | $56.66 | $56.84 | $56.23 | $56.51 | $55.94 | 13,223 |
2019-08-29 | $55.43 | $56.22 | $55.43 | $55.95 | $55.39 | 15,573 |
2019-08-28 | $53.96 | $54.75 | $53.73 | $54.67 | $54.12 | 17,279 |
2019-08-27 | $54.73 | $55.16 | $54.06 | $54.27 | $53.72 | 17,899 |
2019-08-26 | $55.14 | $55.14 | $54.37 | $54.58 | $54.03 | 17,593 |
2019-08-23 | $56.10 | $56.39 | $54.28 | $54.44 | $53.89 | 63,530 |
2019-08-22 | $56.88 | $56.99 | $56.17 | $56.73 | $56.16 | 20,668 |
2019-08-21 | $57.05 | $57.06 | $56.57 | $56.83 | $56.26 | 37,455 |
2019-08-20 | $56.62 | $56.90 | $56.41 | $56.52 | $55.95 | 15,496 |
2019-08-19 | $57.25 | $57.38 | $56.74 | $56.75 | $56.18 | 19,474 |
2019-08-16 | $55.31 | $56.22 | $55.19 | $56.12 | $55.55 | 34,001 |
2019-08-15 | $55.04 | $55.08 | $54.37 | $54.80 | $54.25 | 47,707 |
2019-08-14 | $55.10 | $55.59 | $54.73 | $54.80 | $54.25 | 46,507 |
2019-08-13 | $54.78 | $56.80 | $54.61 | $56.40 | $55.83 | 23,400 |
2019-08-12 | $55.00 | $55.32 | $54.72 | $54.87 | $54.32 | 13,837 |
2019-08-09 | $56.11 | $56.11 | $55.09 | $55.47 | $54.91 | 44,259 |
2019-08-08 | $55.67 | $56.57 | $55.45 | $56.52 | $55.95 | 45,740 |
2019-08-07 | $54.46 | $55.41 | $54.46 | $55.26 | $54.70 | 94,038 |
2019-08-06 | $55.60 | $55.86 | $54.80 | $55.19 | $54.63 | 34,351 |
2019-08-05 | $55.29 | $55.42 | $54.36 | $54.80 | $54.25 | 87,342 |
2019-08-02 | $57.34 | $57.89 | $56.72 | $57.07 | $56.50 | 46,864 |
2019-08-01 | $58.49 | $60.17 | $57.47 | $57.87 | $57.29 | 83,705 |
2019-07-31 | $59.62 | $59.62 | $57.97 | $58.46 | $57.87 | 95,312 |
2019-07-30 | $58.63 | $59.79 | $58.63 | $59.68 | $59.08 | 45,657 |
2019-07-29 | $59.29 | $59.33 | $58.75 | $59.26 | $58.66 | 26,725 |
2019-07-26 | $59.61 | $59.73 | $59.34 | $59.37 | $58.77 | 27,330 |
2019-07-25 | $59.92 | $59.95 | $59.12 | $59.27 | $58.67 | 92,906 |
2019-07-24 | $58.45 | $60.33 | $58.45 | $60.29 | $59.68 | 74,107 |
2019-07-23 | $57.62 | $57.98 | $57.41 | $57.97 | $57.39 | 65,157 |
2019-07-22 | $56.58 | $57.42 | $56.58 | $57.31 | $56.73 | 41,476 |
2019-07-19 | $56.38 | $56.80 | $56.21 | $56.24 | $55.67 | 41,970 |
2019-07-18 | $55.46 | $56.36 | $55.46 | $56.17 | $55.60 | 38,072 |
2019-07-17 | $55.72 | $55.72 | $55.29 | $55.40 | $54.84 | 31,774 |
2019-07-16 | $55.77 | $55.81 | $55.21 | $55.41 | $54.85 | 66,297 |
2019-07-15 | $56.00 | $56.36 | $55.83 | $56.12 | $55.55 | 33,451 |
2019-07-12 | $54.84 | $55.89 | $54.84 | $55.82 | $55.26 | 34,386 |
2019-07-11 | $54.95 | $54.95 | $54.33 | $54.68 | $54.13 | 16,970 |
2019-07-10 | $54.90 | $55.50 | $54.64 | $54.76 | $54.21 | 33,028 |
2019-07-09 | $53.66 | $54.41 | $53.40 | $54.37 | $53.82 | 113,369 |
2019-07-08 | $54.07 | $54.20 | $53.81 | $53.92 | $53.38 | 32,927 |
2019-07-05 | $54.12 | $54.53 | $53.91 | $54.43 | $53.88 | 26,470 |
2019-07-03 | $54.76 | $54.76 | $54.28 | $54.70 | $54.15 | 15,805 |
2019-07-02 | $55.44 | $55.48 | $54.60 | $54.79 | $54.24 | 38,166 |
2019-07-01 | $56.35 | $56.80 | $55.23 | $55.64 | $55.08 | 59,390 |
2019-06-28 | $54.55 | $54.62 | $54.15 | $54.32 | $53.77 | 38,833 |
2019-06-27 | $53.76 | $54.15 | $53.76 | $54.13 | $53.58 | 30,456 |
2019-06-26 | $52.56 | $53.38 | $52.56 | $53.15 | $52.61 | 28,593 |
2019-06-25 | $52.36 | $52.73 | $51.67 | $51.67 | $51.15 | 32,717 |
2019-06-24 | $52.50 | $52.76 | $52.36 | $52.37 | $51.84 | 32,157 |
2019-06-21 | $52.64 | $52.83 | $52.39 | $52.56 | $51.89 | 46,932 |
2019-06-20 | $53.33 | $53.33 | $52.68 | $52.90 | $52.23 | 28,514 |
2019-06-19 | $52.37 | $52.45 | $52.06 | $52.30 | $51.63 | 22,680 |
2019-06-18 | $50.53 | $52.54 | $50.53 | $52.19 | $51.52 | 84,240 |
2019-06-17 | $50.41 | $50.58 | $50.11 | $50.14 | $49.50 | 58,445 |
2019-06-14 | $50.41 | $50.55 | $50.20 | $50.32 | $49.68 | 81,603 |
2019-06-13 | $51.58 | $51.78 | $51.37 | $51.67 | $51.01 | 53,144 |
2019-06-12 | $52.13 | $52.13 | $51.28 | $51.28 | $50.63 | 74,046 |
2019-06-11 | $53.22 | $53.22 | $52.18 | $52.47 | $51.80 | 89,334 |
2019-06-10 | $51.52 | $52.78 | $51.52 | $52.37 | $51.70 | 97,603 |
2019-06-07 | $50.71 | $51.04 | $50.55 | $50.87 | $50.22 | 59,010 |
2019-06-06 | $50.17 | $50.68 | $49.82 | $50.51 | $49.87 | 28,552 |
2019-06-05 | $51.05 | $51.05 | $49.59 | $50.16 | $49.52 | 59,866 |
2019-06-04 | $49.00 | $50.48 | $48.91 | $50.48 | $49.84 | 37,544 |
2019-06-03 | $48.51 | $49.11 | $47.94 | $48.24 | $47.62 | 79,901 |
2019-05-31 | $48.22 | $48.67 | $48.09 | $48.12 | $47.51 | 32,000 |
2019-05-30 | $48.68 | $49.16 | $48.57 | $48.85 | $48.23 | 24,059 |
2019-05-29 | $47.89 | $48.70 | $47.81 | $48.56 | $47.94 | 47,824 |
2019-05-28 | $49.00 | $49.10 | $48.23 | $48.28 | $47.66 | 18,388 |
2019-05-24 | $49.30 | $49.54 | $48.72 | $48.72 | $48.10 | 23,362 |
2019-05-23 | $49.21 | $49.21 | $48.41 | $48.96 | $48.34 | 99,799 |
2019-05-22 | $50.04 | $50.62 | $50.04 | $50.04 | $49.40 | 20,712 |
2019-05-21 | $51.05 | $51.34 | $50.68 | $50.95 | $50.30 | 46,435 |
2019-05-20 | $50.58 | $50.85 | $49.79 | $50.10 | $49.46 | 34,598 |
2019-05-17 | $52.85 | $53.47 | $51.91 | $52.02 | $51.36 | 83,564 |
2019-05-16 | $54.19 | $54.37 | $53.47 | $53.61 | $52.93 | 38,426 |
2019-05-15 | $53.78 | $55.23 | $53.78 | $54.87 | $54.17 | 39,344 |
2019-05-14 | $53.60 | $54.62 | $53.47 | $54.36 | $53.67 | 45,498 |
2019-05-13 | $54.16 | $54.43 | $52.88 | $53.10 | $52.42 | 77,993 |
2019-05-10 | $55.47 | $56.26 | $54.84 | $56.01 | $55.30 | 119,473 |
2019-05-09 | $55.76 | $56.13 | $54.86 | $55.80 | $55.09 | 34,467 |
2019-05-08 | $56.61 | $57.56 | $56.54 | $56.54 | $55.82 | 64,220 |
2019-05-07 | $57.32 | $57.75 | $56.42 | $57.06 | $56.33 | 37,023 |
2019-05-06 | $57.18 | $58.11 | $57.10 | $57.99 | $57.25 | 28,216 |
2019-05-03 | $58.35 | $58.99 | $57.97 | $58.99 | $58.24 | 20,376 |
2019-05-02 | $57.40 | $58.44 | $57.01 | $57.99 | $57.25 | 37,266 |
2019-05-01 | $58.66 | $58.99 | $57.66 | $57.66 | $56.92 | 31,086 |
2019-04-30 | $57.59 | $58.13 | $57.44 | $58.06 | $57.32 | 12,372 |
2019-04-29 | $57.84 | $57.98 | $57.51 | $57.62 | $56.89 | 14,321 |
2019-04-26 | $57.29 | $57.90 | $56.67 | $57.85 | $57.11 | 85,591 |
2019-04-25 | $59.25 | $59.25 | $57.72 | $58.07 | $57.33 | 82,443 |
2019-04-24 | $58.62 | $60.02 | $58.62 | $59.40 | $58.64 | 36,674 |
2019-04-23 | $58.26 | $58.73 | $58.26 | $58.61 | $57.86 | 26,235 |
2019-04-22 | $57.93 | $58.11 | $57.85 | $58.04 | $57.30 | 30,514 |
2019-04-18 | $58.34 | $58.34 | $57.87 | $58.16 | $57.42 | 31,398 |
2019-04-17 | $58.78 | $58.99 | $57.87 | $58.28 | $57.54 | 37,126 |
2019-04-16 | $56.55 | $57.88 | $56.55 | $57.88 | $57.14 | 39,122 |
2019-04-15 | $56.63 | $56.63 | $56.05 | $56.28 | $55.56 | 17,390 |
2019-04-12 | $56.36 | $56.60 | $56.13 | $56.59 | $55.87 | 25,754 |
2019-04-11 | $56.08 | $56.25 | $55.77 | $55.86 | $55.15 | 19,510 |
2019-04-10 | $55.33 | $56.05 | $55.33 | $55.94 | $55.23 | 25,222 |
2019-04-09 | $55.48 | $55.61 | $55.24 | $55.33 | $54.62 | 74,826 |
2019-04-08 | $55.67 | $56.01 | $55.47 | $55.96 | $55.25 | 24,519 |
2019-04-05 | $55.76 | $56.00 | $55.57 | $55.93 | $55.22 | 31,175 |
2019-04-04 | $55.39 | $55.87 | $55.12 | $55.59 | $54.88 | 37,637 |
2019-04-03 | $54.95 | $55.98 | $54.90 | $55.55 | $54.84 | 55,019 |
2019-04-02 | $54.37 | $54.40 | $54.10 | $54.32 | $53.63 | 40,222 |
2019-04-01 | $53.63 | $54.29 | $53.60 | $54.25 | $53.56 | 43,668 |
2019-03-29 | $52.83 | $53.23 | $52.83 | $53.03 | $52.35 | 18,051 |
2019-03-28 | $52.30 | $52.92 | $52.01 | $52.34 | $51.67 | 18,658 |
2019-03-27 | $53.05 | $53.05 | $51.80 | $52.25 | $51.58 | 30,652 |
2019-03-26 | $53.01 | $53.29 | $52.62 | $53.00 | $52.32 | 22,314 |
2019-03-25 | $52.57 | $52.91 | $52.04 | $52.46 | $51.79 | 39,543 |
2019-03-22 | $54.25 | $54.35 | $52.87 | $52.89 | $52.22 | 36,011 |
2019-03-21 | $53.14 | $54.89 | $53.14 | $54.61 | $53.91 | 52,118 |
2019-03-20 | $53.65 | $53.66 | $52.74 | $53.09 | $52.41 | 19,799 |
2019-03-19 | $53.40 | $53.75 | $53.22 | $53.59 | $52.90 | 51,489 |
2019-03-18 | $53.64 | $53.64 | $52.74 | $53.09 | $52.41 | 26,621 |
2019-03-15 | $52.97 | $54.08 | $52.97 | $53.72 | $53.02 | 34,983 |
2019-03-14 | $52.86 | $52.86 | $52.49 | $52.49 | $51.80 | 23,377 |
2019-03-13 | $53.15 | $53.27 | $52.85 | $52.89 | $52.20 | 9,684 |
2019-03-12 | $53.01 | $53.14 | $52.54 | $52.87 | $52.18 | 23,249 |
2019-03-11 | $51.87 | $53.03 | $51.87 | $52.86 | $52.17 | 23,815 |
2019-03-08 | $50.99 | $51.66 | $50.79 | $51.61 | $50.93 | 25,372 |
2019-03-07 | $52.16 | $52.19 | $51.55 | $51.77 | $51.09 | 24,857 |
2019-03-06 | $53.26 | $53.26 | $52.35 | $52.35 | $51.66 | 19,289 |
2019-03-05 | $53.37 | $53.51 | $53.07 | $53.23 | $52.53 | 20,201 |
2019-03-04 | $53.78 | $53.94 | $53.00 | $53.51 | $52.81 | 33,265 |
2019-03-01 | $53.56 | $53.77 | $53.19 | $53.53 | $52.83 | 14,886 |
2019-02-28 | $52.70 | $53.18 | $52.67 | $53.06 | $52.36 | 12,961 |
2019-02-27 | $53.39 | $53.54 | $52.44 | $52.95 | $52.26 | 15,439 |
2019-02-26 | $53.96 | $54.09 | $53.58 | $53.64 | $52.94 | 22,624 |
2019-02-25 | $54.12 | $54.71 | $54.03 | $54.15 | $53.44 | 43,503 |
2019-02-22 | $53.42 | $53.62 | $53.24 | $53.61 | $52.91 | 16,191 |
2019-02-21 | $53.38 | $53.38 | $52.93 | $53.08 | $52.38 | 17,658 |
2019-02-20 | $52.94 | $53.53 | $52.94 | $53.39 | $52.69 | 22,584 |
2019-02-19 | $52.93 | $53.13 | $52.77 | $52.77 | $52.08 | 42,463 |
2019-02-15 | $52.96 | $53.16 | $52.73 | $53.11 | $52.41 | 27,518 |
2019-02-14 | $51.98 | $52.84 | $51.98 | $52.63 | $51.94 | 60,300 |
2019-02-13 | $52.20 | $52.52 | $51.92 | $52.23 | $51.55 | 66,119 |
2019-02-12 | $51.33 | $51.94 | $51.33 | $51.92 | $51.24 | 22,910 |
2019-02-11 | $50.80 | $50.82 | $50.49 | $50.82 | $50.15 | 12,350 |
2019-02-08 | $49.90 | $50.71 | $49.84 | $50.52 | $49.86 | 30,295 |
2019-02-07 | $51.11 | $51.37 | $50.27 | $50.61 | $49.95 | 26,583 |
2019-02-06 | $51.12 | $52.10 | $50.97 | $51.76 | $51.08 | 27,673 |
2019-02-05 | $50.24 | $50.81 | $50.24 | $50.67 | $50.01 | 25,246 |
2019-02-04 | $50.12 | $50.23 | $49.70 | $50.23 | $49.57 | 20,398 |
2019-02-01 | $49.47 | $50.25 | $49.41 | $50.07 | $49.41 | 45,398 |
2019-01-31 | $49.24 | $49.82 | $49.19 | $49.46 | $48.81 | 38,326 |
2019-01-30 | $49.19 | $49.59 | $48.45 | $49.37 | $48.72 | 78,693 |
2019-01-29 | $48.98 | $49.07 | $48.37 | $48.47 | $47.83 | 51,353 |
2019-01-28 | $48.12 | $49.31 | $48.12 | $48.94 | $48.30 | 48,969 |
2019-01-25 | $48.28 | $49.61 | $48.28 | $49.43 | $48.78 | 28,127 |
2019-01-24 | $46.55 | $48.37 | $46.55 | $48.04 | $47.41 | 46,858 |
2019-01-23 | $46.26 | $46.27 | $45.25 | $45.61 | $45.01 | 24,295 |
2019-01-22 | $47.01 | $47.01 | $45.71 | $45.96 | $45.36 | 52,146 |
2019-01-18 | $46.75 | $47.79 | $46.74 | $47.41 | $46.79 | 23,850 |
2019-01-17 | $46.02 | $46.70 | $45.92 | $46.49 | $45.88 | 18,920 |
2019-01-16 | $46.60 | $46.97 | $46.25 | $46.27 | $45.66 | 16,537 |
2019-01-15 | $46.40 | $46.77 | $46.28 | $46.47 | $45.86 | 18,344 |
2019-01-14 | $46.40 | $46.59 | $46.04 | $46.21 | $45.60 | 33,552 |
2019-01-11 | $46.31 | $47.48 | $46.31 | $47.02 | $46.40 | 19,792 |
2019-01-10 | $45.44 | $46.52 | $45.44 | $46.46 | $45.85 | 31,475 |
2019-01-09 | $45.05 | $46.06 | $45.05 | $45.87 | $45.27 | 63,417 |
2019-01-08 | $45.18 | $45.22 | $44.34 | $44.76 | $44.17 | 25,026 |
2019-01-07 | $44.11 | $45.03 | $43.95 | $44.71 | $44.12 | 49,199 |
2019-01-04 | $42.83 | $44.07 | $42.82 | $43.87 | $43.29 | 40,517 |
2019-01-03 | $43.72 | $43.72 | $42.22 | $42.22 | $41.67 | 31,085 |
2019-01-02 | $43.48 | $45.02 | $43.48 | $44.74 | $44.15 | 36,150 |
2018-12-31 | $44.63 | $44.70 | $43.89 | $44.31 | $43.73 | 32,901 |
2018-12-28 | $44.09 | $44.90 | $43.73 | $44.16 | $43.58 | 30,186 |
2018-12-27 | $42.88 | $43.81 | $42.54 | $43.80 | $43.23 | 34,244 |
2018-12-26 | $41.59 | $43.45 | $41.17 | $43.44 | $42.87 | 59,197 |
2018-12-24 | $41.88 | $42.33 | $41.12 | $41.12 | $40.58 | 74,409 |
2018-12-21 | $43.40 | $43.91 | $42.28 | $42.44 | $41.74 | 90,261 |
2018-12-20 | $43.54 | $44.31 | $42.83 | $43.24 | $42.53 | 87,851 |
2018-12-19 | $45.51 | $45.77 | $43.47 | $43.67 | $42.95 | 57,585 |
2018-12-18 | $45.43 | $46.42 | $45.43 | $45.69 | $44.94 | 42,910 |
2018-12-17 | $45.61 | $46.29 | $44.72 | $44.94 | $44.20 | 120,248 |
2018-12-14 | $45.96 | $46.73 | $45.63 | $45.67 | $44.92 | 34,974 |
2018-12-13 | $47.10 | $47.25 | $46.31 | $46.40 | $45.64 | 34,736 |
2018-12-12 | $46.92 | $47.47 | $46.65 | $46.85 | $46.08 | 28,536 |
2018-12-11 | $46.54 | $47.22 | $45.99 | $46.14 | $45.38 | 32,774 |
2018-12-10 | $45.38 | $45.96 | $45.17 | $45.82 | $45.07 | 33,282 |
2018-12-07 | $47.09 | $47.21 | $45.29 | $45.50 | $44.75 | 31,081 |
2018-12-06 | $46.35 | $47.14 | $46.14 | $47.14 | $46.37 | 64,150 |
2018-12-04 | $49.63 | $49.63 | $47.62 | $47.62 | $46.84 | 24,632 |
2018-12-03 | $49.78 | $50.08 | $49.31 | $49.91 | $49.09 | 63,393 |
2018-11-30 | $47.96 | $48.72 | $47.48 | $48.72 | $47.92 | 44,834 |
2018-11-29 | $48.23 | $48.36 | $47.86 | $47.91 | $47.12 | 39,423 |
2018-11-28 | $47.03 | $48.18 | $46.68 | $48.18 | $47.39 | 26,598 |
2018-11-27 | $46.63 | $47.34 | $46.57 | $46.91 | $46.14 | 30,213 |
2018-11-26 | $46.80 | $46.92 | $46.35 | $46.87 | $46.10 | 37,146 |
2018-11-23 | $45.72 | $46.56 | $45.72 | $46.20 | $45.44 | 12,174 |
2018-11-21 | $46.42 | $46.54 | $46.13 | $46.14 | $45.38 | 18,928 |
2018-11-20 | $44.41 | $46.36 | $44.38 | $45.80 | $45.05 | 93,539 |
2018-11-19 | $47.21 | $47.25 | $45.63 | $45.63 | $44.88 | 42,347 |
2018-11-16 | $46.49 | $47.73 | $46.49 | $47.56 | $46.78 | 55,724 |
2018-11-15 | $46.21 | $48.07 | $46.21 | $47.90 | $47.11 | 43,354 |
2018-11-14 | $46.65 | $46.96 | $45.98 | $46.42 | $45.66 | 48,970 |
2018-11-13 | $45.76 | $46.98 | $45.76 | $46.10 | $45.34 | 57,418 |
2018-11-12 | $46.96 | $46.96 | $45.29 | $45.41 | $44.66 | 77,445 |
2018-11-09 | $48.12 | $48.18 | $47.43 | $47.60 | $46.82 | 45,935 |
2018-11-08 | $48.37 | $48.92 | $48.33 | $48.64 | $47.84 | 47,401 |
2018-11-07 | $48.86 | $49.24 | $48.52 | $48.86 | $48.06 | 105,076 |
2018-11-06 | $47.72 | $48.53 | $47.72 | $48.29 | $47.50 | 32,732 |
2018-11-05 | $48.35 | $48.35 | $47.31 | $47.93 | $47.14 | 43,881 |
2018-11-02 | $48.76 | $49.00 | $47.96 | $48.46 | $47.66 | 83,092 |
2018-11-01 | $46.99 | $48.93 | $46.94 | $48.83 | $48.03 | 63,883 |
2018-10-31 | $46.78 | $47.10 | $46.29 | $46.81 | $46.04 | 85,988 |
2018-10-30 | $44.23 | $46.08 | $44.23 | $46.08 | $45.32 | 65,517 |
2018-10-29 | $45.31 | $45.59 | $43.49 | $44.15 | $43.42 | 57,252 |
2018-10-26 | $44.18 | $45.09 | $43.56 | $44.39 | $43.66 | 61,068 |
2018-10-25 | $44.31 | $45.63 | $44.31 | $45.32 | $44.57 | 68,536 |
2018-10-24 | $46.71 | $46.71 | $44.11 | $44.12 | $43.39 | 145,039 |
2018-10-23 | $46.50 | $47.71 | $46.18 | $47.43 | $46.65 | 48,824 |
2018-10-22 | $47.61 | $47.96 | $47.25 | $47.72 | $46.94 | 34,902 |
2018-10-19 | $48.51 | $48.77 | $47.24 | $47.30 | $46.52 | 38,871 |
2018-10-18 | $49.24 | $49.24 | $48.14 | $48.25 | $47.46 | 86,184 |
2018-10-17 | $50.11 | $50.15 | $49.27 | $49.52 | $48.71 | 35,185 |
2018-10-16 | $48.69 | $49.92 | $48.66 | $49.82 | $49.00 | 168,113 |
2018-10-15 | $48.18 | $48.72 | $47.91 | $48.22 | $47.43 | 363,471 |
2018-10-12 | $48.91 | $48.91 | $47.88 | $48.44 | $47.64 | 35,802 |
2018-10-11 | $47.67 | $48.81 | $47.37 | $47.57 | $46.79 | 91,410 |
2018-10-10 | $49.37 | $49.37 | $47.76 | $47.77 | $46.98 | 99,900 |
2018-10-09 | $49.61 | $50.15 | $49.61 | $49.85 | $49.03 | 60,369 |
2018-10-08 | $50.20 | $50.57 | $49.59 | $49.89 | $49.07 | 57,880 |
2018-10-05 | $51.82 | $52.03 | $50.16 | $50.54 | $49.71 | 105,434 |
2018-10-04 | $52.77 | $52.77 | $51.63 | $52.00 | $51.15 | 28,981 |
2018-10-03 | $53.24 | $53.35 | $52.47 | $53.07 | $52.20 | 39,739 |
2018-10-02 | $52.81 | $53.79 | $52.81 | $52.99 | $52.12 | 37,135 |
2018-10-01 | $53.33 | $53.72 | $52.94 | $53.04 | $52.17 | 58,516 |
2018-09-28 | $52.79 | $53.27 | $52.68 | $53.19 | $52.32 | 144,395 |
2018-09-27 | $52.94 | $53.07 | $52.78 | $52.90 | $52.03 | 29,973 |
2018-09-26 | $53.13 | $53.36 | $52.66 | $52.69 | $51.82 | 33,311 |
2018-09-25 | $54.16 | $54.16 | $53.27 | $53.29 | $52.41 | 32,086 |
2018-09-24 | $53.59 | $54.24 | $53.41 | $54.23 | $53.34 | 58,595 |
2018-09-21 | $54.31 | $54.53 | $53.95 | $54.01 | $53.04 | 22,111 |
2018-09-20 | $54.00 | $54.45 | $54.00 | $54.30 | $53.32 | 48,416 |
2018-09-19 | $53.60 | $53.86 | $53.33 | $53.54 | $52.58 | 24,157 |
2018-09-18 | $53.46 | $53.80 | $53.46 | $53.58 | $52.61 | 35,435 |
2018-09-17 | $53.68 | $53.87 | $53.26 | $53.26 | $52.30 | 27,612 |
2018-09-14 | $53.58 | $54.16 | $53.55 | $54.01 | $53.04 | 38,491 |
2018-09-13 | $53.50 | $54.05 | $53.11 | $53.29 | $52.33 | 48,352 |
2018-09-12 | $53.05 | $53.05 | $51.85 | $53.01 | $52.06 | 49,019 |
2018-09-11 | $53.91 | $54.11 | $53.46 | $53.76 | $52.79 | 60,609 |
2018-09-10 | $54.17 | $54.19 | $53.63 | $54.04 | $53.07 | 28,715 |
2018-09-07 | $54.25 | $54.78 | $53.65 | $53.74 | $52.77 | 72,544 |
2018-09-06 | $55.82 | $55.82 | $54.46 | $54.48 | $53.50 | 106,615 |
2018-09-05 | $56.41 | $56.41 | $55.46 | $56.01 | $55.00 | 62,609 |
2018-09-04 | $55.96 | $56.48 | $55.83 | $56.44 | $55.42 | 90,658 |
2018-08-31 | $55.81 | $56.33 | $55.81 | $56.27 | $55.26 | 26,096 |
2018-08-30 | $55.98 | $56.35 | $55.84 | $55.95 | $54.94 | 13,020 |
2018-08-29 | $56.05 | $56.13 | $55.84 | $56.03 | $55.02 | 25,787 |
2018-08-28 | $56.01 | $56.20 | $55.76 | $56.17 | $55.16 | 55,770 |
2018-08-27 | $55.25 | $56.12 | $55.25 | $55.68 | $54.68 | 37,409 |
2018-08-24 | $54.30 | $54.80 | $54.30 | $54.75 | $53.76 | 53,593 |
2018-08-23 | $53.85 | $54.40 | $53.85 | $54.06 | $53.09 | 34,253 |
2018-08-22 | $53.63 | $54.11 | $53.50 | $53.96 | $52.99 | 26,983 |
2018-08-21 | $52.86 | $53.90 | $52.86 | $53.83 | $52.86 | 46,792 |
2018-08-20 | $52.69 | $53.02 | $52.12 | $52.71 | $51.76 | 40,789 |
2018-08-17 | $52.55 | $52.80 | $52.04 | $52.66 | $51.71 | 88,187 |
2018-08-16 | $53.69 | $53.69 | $53.07 | $53.19 | $52.23 | 42,889 |
2018-08-15 | $54.10 | $54.15 | $53.11 | $53.44 | $52.48 | 46,635 |
2018-08-14 | $54.77 | $54.94 | $54.46 | $54.49 | $53.51 | 26,189 |
2018-08-13 | $54.44 | $54.79 | $54.40 | $54.53 | $53.55 | 22,838 |
2018-08-10 | $54.53 | $54.61 | $54.09 | $54.33 | $53.35 | 21,385 |
2018-08-09 | $55.87 | $56.02 | $55.58 | $55.62 | $54.62 | 22,296 |
2018-08-08 | $55.98 | $56.28 | $55.81 | $56.24 | $55.23 | 55,339 |
2018-08-07 | $55.19 | $56.07 | $55.19 | $55.98 | $54.97 | 51,980 |
2018-08-06 | $55.19 | $55.71 | $55.05 | $55.70 | $54.70 | 24,304 |
2018-08-03 | $55.19 | $55.31 | $54.81 | $55.20 | $54.21 | 29,912 |
2018-08-02 | $53.94 | $55.21 | $53.75 | $55.21 | $54.22 | 45,889 |
2018-08-01 | $54.50 | $54.97 | $54.24 | $54.41 | $53.43 | 38,145 |
2018-07-31 | $54.54 | $55.31 | $54.50 | $54.56 | $53.58 | 66,423 |
2018-07-30 | $55.08 | $55.08 | $53.95 | $54.19 | $53.21 | 53,597 |
2018-07-27 | $55.22 | $55.82 | $54.57 | $55.01 | $54.02 | 28,988 |
2018-07-26 | $54.15 | $55.05 | $54.10 | $55.04 | $54.05 | 78,958 |
2018-07-25 | $54.14 | $54.26 | $53.11 | $53.84 | $52.87 | 44,954 |
2018-07-24 | $55.10 | $55.50 | $54.12 | $54.12 | $53.15 | 41,736 |
2018-07-23 | $54.76 | $54.89 | $53.75 | $54.78 | $53.79 | 36,930 |
2018-07-20 | $55.29 | $55.29 | $54.81 | $54.95 | $53.96 | 15,298 |
2018-07-19 | $55.51 | $55.60 | $54.99 | $55.32 | $54.32 | 32,620 |
2018-07-18 | $55.44 | $55.70 | $55.13 | $55.68 | $54.68 | 68,667 |
2018-07-17 | $53.93 | $55.15 | $53.93 | $55.15 | $54.16 | 99,759 |
2018-07-16 | $54.40 | $54.70 | $54.29 | $54.29 | $53.31 | 20,519 |
2018-07-13 | $54.56 | $54.70 | $54.30 | $54.47 | $53.49 | 41,300 |
2018-07-12 | $53.56 | $54.51 | $53.56 | $54.47 | $53.49 | 30,846 |
2018-07-11 | $54.14 | $54.43 | $53.29 | $53.31 | $52.35 | 91,944 |
2018-07-10 | $54.36 | $55.13 | $54.36 | $54.91 | $53.92 | 215,417 |
2018-07-09 | $54.28 | $54.39 | $53.64 | $54.39 | $53.41 | 163,453 |
2018-07-06 | $53.14 | $53.98 | $52.89 | $53.93 | $52.96 | 49,345 |
2018-07-05 | $52.30 | $53.22 | $52.30 | $53.22 | $52.26 | 47,991 |
2018-07-03 | $52.99 | $53.00 | $51.82 | $51.82 | $50.89 | 56,448 |
2018-07-02 | $51.53 | $52.77 | $51.41 | $52.77 | $51.82 | 101,066 |
2018-06-29 | $52.37 | $52.87 | $52.18 | $52.18 | $51.24 | 54,480 |
2018-06-28 | $51.61 | $52.19 | $51.48 | $52.09 | $51.15 | 238,867 |
2018-06-27 | $53.57 | $53.63 | $51.82 | $51.82 | $50.89 | 34,335 |
2018-06-26 | $53.13 | $53.52 | $52.84 | $53.26 | $52.30 | 29,790 |
2018-06-25 | $54.01 | $54.14 | $52.14 | $52.85 | $51.90 | 69,221 |
2018-06-22 | $55.56 | $55.56 | $54.54 | $54.54 | $53.56 | 43,051 |
2018-06-21 | $56.19 | $56.19 | $55.12 | $55.24 | $54.24 | 50,703 |
2018-06-20 | $56.00 | $56.00 | $55.40 | $55.79 | $54.78 | 27,034 |
2018-06-19 | $55.12 | $55.50 | $54.56 | $55.45 | $54.45 | 44,960 |
2018-06-18 | $55.95 | $56.01 | $55.40 | $56.00 | $54.99 | 41,445 |
2018-06-15 | $56.49 | $56.57 | $55.97 | $56.57 | $55.41 | 26,378 |
2018-06-14 | $56.60 | $56.83 | $56.32 | $56.50 | $55.34 | 22,762 |
2018-06-13 | $56.32 | $56.98 | $56.30 | $56.35 | $55.20 | 39,856 |
2018-06-12 | $56.18 | $56.38 | $55.70 | $56.36 | $55.21 | 44,207 |
2018-06-11 | $56.18 | $56.40 | $55.84 | $55.97 | $54.82 | 47,287 |
2018-06-08 | $56.14 | $56.31 | $55.78 | $56.26 | $55.11 | 48,558 |
2018-06-07 | $57.81 | $57.81 | $56.34 | $56.71 | $55.55 | 51,480 |
2018-06-06 | $57.25 | $57.54 | $56.98 | $57.52 | $56.34 | 43,298 |
2018-06-05 | $56.88 | $57.20 | $56.70 | $57.17 | $56.00 | 49,363 |
2018-06-04 | $56.02 | $56.77 | $56.02 | $56.73 | $55.57 | 64,840 |
2018-06-01 | $55.64 | $56.35 | $55.50 | $56.34 | $55.19 | 67,155 |
2018-05-31 | $55.67 | $55.88 | $55.20 | $55.26 | $54.13 | 136,121 |
2018-05-30 | $55.75 | $56.19 | $55.46 | $55.64 | $54.50 | 63,010 |
2018-05-29 | $55.00 | $55.69 | $54.85 | $55.29 | $54.16 | 69,445 |
2018-05-25 | $54.61 | $55.30 | $54.61 | $55.23 | $54.10 | 55,067 |
2018-05-24 | $54.45 | $54.82 | $54.06 | $54.74 | $53.62 | 176,103 |
2018-05-23 | $53.74 | $54.51 | $53.71 | $54.51 | $53.39 | 68,884 |
2018-05-22 | $54.19 | $54.64 | $54.07 | $54.14 | $53.03 | 34,311 |
2018-05-21 | $53.71 | $54.07 | $53.25 | $53.73 | $52.63 | 24,215 |
2018-05-18 | $53.49 | $53.49 | $52.93 | $53.00 | $51.91 | 29,184 |
2018-05-17 | $54.23 | $54.57 | $53.63 | $54.06 | $52.95 | 41,036 |
2018-05-16 | $53.81 | $54.50 | $53.81 | $54.32 | $53.21 | 33,642 |
2018-05-15 | $53.76 | $53.97 | $53.30 | $53.63 | $52.53 | 40,556 |
2018-05-14 | $53.85 | $54.64 | $53.84 | $54.04 | $52.93 | 52,381 |
2018-05-11 | $53.50 | $53.76 | $53.04 | $53.17 | $52.08 | 117,521 |
2018-05-10 | $53.20 | $53.75 | $53.20 | $53.75 | $52.65 | 38,042 |
2018-05-09 | $52.06 | $52.98 | $52.06 | $52.97 | $51.89 | 53,927 |
2018-05-08 | $51.35 | $51.96 | $51.35 | $51.95 | $50.89 | 39,425 |
2018-05-07 | $51.47 | $51.87 | $51.36 | $51.60 | $50.54 | 48,288 |
2018-05-04 | $49.64 | $51.23 | $49.64 | $51.20 | $50.15 | 57,393 |
2018-05-03 | $49.51 | $50.12 | $48.89 | $49.94 | $48.92 | 63,909 |
2018-05-02 | $49.68 | $50.18 | $49.64 | $49.83 | $48.81 | 68,104 |
2018-05-01 | $48.72 | $49.68 | $48.72 | $49.67 | $48.65 | 56,524 |
2018-04-30 | $49.40 | $49.80 | $48.83 | $49.01 | $48.01 | 61,234 |
2018-04-27 | $50.81 | $50.92 | $49.43 | $49.54 | $48.53 | 130,921 |
2018-04-26 | $49.99 | $50.49 | $49.79 | $50.39 | $49.36 | 61,745 |
2018-04-25 | $49.50 | $49.56 | $48.49 | $49.30 | $48.29 | 71,866 |
2018-04-24 | $50.30 | $50.74 | $48.94 | $49.36 | $48.35 | 147,671 |
2018-04-23 | $50.91 | $50.91 | $49.83 | $49.91 | $48.89 | 70,434 |
2018-04-20 | $51.03 | $51.47 | $50.36 | $50.50 | $49.47 | 124,860 |
2018-04-19 | $52.77 | $52.77 | $50.99 | $51.08 | $50.03 | 91,210 |
2018-04-18 | $53.84 | $53.84 | $53.00 | $53.55 | $52.45 | 58,088 |
2018-04-17 | $53.62 | $54.32 | $53.50 | $54.19 | $53.08 | 68,220 |
2018-04-16 | $53.34 | $53.41 | $52.76 | $53.19 | $52.10 | 45,015 |
2018-04-13 | $53.98 | $53.98 | $52.85 | $53.04 | $51.95 | 80,024 |
2018-04-12 | $52.91 | $53.45 | $52.76 | $53.32 | $52.23 | 47,424 |
2018-04-11 | $52.19 | $52.94 | $52.09 | $52.48 | $51.41 | 86,244 |
2018-04-10 | $51.92 | $52.69 | $51.68 | $52.40 | $51.33 | 45,426 |
2018-04-09 | $50.95 | $52.17 | $50.72 | $50.72 | $49.68 | 61,392 |
2018-04-06 | $51.01 | $51.75 | $50.34 | $50.51 | $49.48 | 57,903 |
2018-04-05 | $53.00 | $53.00 | $51.51 | $51.83 | $50.77 | 63,816 |
2018-04-04 | $50.61 | $52.50 | $50.58 | $52.50 | $51.42 | 62,373 |
2018-04-03 | $51.50 | $51.95 | $51.00 | $51.80 | $50.74 | 90,871 |
2018-04-02 | $52.35 | $52.64 | $50.45 | $50.91 | $49.87 | 69,596 |
2018-03-29 | $52.10 | $53.34 | $51.74 | $52.85 | $51.77 | 54,665 |
2018-03-28 | $52.53 | $52.93 | $51.50 | $51.75 | $50.69 | 83,744 |
2018-03-27 | $55.62 | $55.62 | $52.60 | $52.90 | $51.82 | 91,623 |
2018-03-26 | $54.22 | $55.09 | $53.67 | $55.07 | $53.94 | 75,763 |
2018-03-23 | $54.74 | $54.97 | $53.01 | $53.01 | $51.92 | 102,521 |
2018-03-22 | $55.89 | $56.26 | $54.97 | $54.97 | $53.84 | 64,916 |
2018-03-21 | $56.15 | $57.33 | $56.15 | $56.66 | $55.50 | 100,560 |
2018-03-20 | $55.81 | $56.37 | $55.81 | $56.22 | $55.07 | 32,773 |
2018-03-19 | $56.19 | $56.26 | $54.81 | $55.76 | $54.62 | 81,442 |
2018-03-16 | $56.63 | $56.89 | $56.43 | $56.71 | $55.55 | 38,226 |
2018-03-15 | $56.64 | $56.85 | $56.35 | $56.52 | $55.36 | 47,100 |
2018-03-14 | $56.74 | $56.74 | $56.10 | $56.51 | $55.35 | 37,049 |
2018-03-13 | $57.77 | $58.15 | $56.24 | $56.46 | $55.30 | 81,212 |
2018-03-12 | $57.22 | $57.60 | $56.98 | $57.37 | $56.19 | 101,711 |
2018-03-09 | $55.75 | $56.81 | $55.75 | $56.78 | $55.62 | 123,730 |
2018-03-08 | $55.59 | $55.75 | $55.29 | $55.42 | $54.28 | 74,069 |
2018-03-07 | $54.65 | $55.42 | $54.31 | $55.35 | $54.22 | 54,995 |
2018-03-06 | $54.34 | $55.20 | $54.29 | $55.14 | $54.01 | 75,284 |
2018-03-05 | $53.41 | $54.21 | $53.20 | $53.99 | $52.88 | 45,940 |
2018-03-02 | $52.11 | $53.75 | $52.10 | $53.70 | $52.60 | 55,732 |
2018-03-01 | $53.39 | $53.65 | $52.09 | $52.69 | $51.61 | 71,105 |
2018-02-28 | $54.05 | $54.09 | $53.33 | $53.39 | $52.30 | 47,929 |
2018-02-27 | $54.00 | $54.63 | $53.76 | $53.76 | $52.66 | 40,585 |
2018-02-26 | $53.37 | $54.08 | $53.33 | $54.02 | $52.91 | 45,012 |
2018-02-23 | $52.64 | $53.08 | $52.44 | $53.07 | $51.98 | 27,642 |
2018-02-22 | $52.60 | $52.63 | $52.03 | $52.17 | $51.10 | 35,146 |
2018-02-21 | $53.25 | $53.25 | $52.34 | $52.34 | $51.27 | 48,166 |
2018-02-20 | $51.60 | $53.46 | $51.60 | $52.96 | $51.88 | 65,042 |
2018-02-16 | $51.58 | $52.16 | $51.58 | $51.62 | $50.56 | 38,324 |
2018-02-15 | $51.18 | $51.71 | $50.25 | $51.66 | $50.60 | 72,617 |
2018-02-14 | $49.15 | $50.90 | $49.15 | $50.80 | $49.76 | 84,971 |
2018-02-13 | $49.25 | $49.44 | $48.93 | $49.42 | $48.41 | 146,648 |
2018-02-12 | $49.15 | $49.83 | $48.84 | $49.54 | $48.53 | 664,121 |
2018-02-09 | $48.27 | $49.05 | $46.78 | $48.70 | $47.70 | 257,958 |
2018-02-08 | $49.96 | $50.17 | $47.58 | $47.60 | $46.63 | 169,891 |
2018-02-07 | $50.72 | $50.91 | $49.67 | $49.69 | $48.67 | 125,241 |
2018-02-06 | $48.61 | $51.05 | $48.32 | $50.89 | $49.85 | 183,662 |
2018-02-05 | $51.13 | $52.24 | $49.55 | $49.55 | $48.54 | 318,419 |
2018-02-02 | $52.96 | $52.96 | $51.77 | $51.84 | $50.78 | 119,638 |
2018-02-01 | $53.06 | $54.00 | $52.75 | $53.38 | $52.29 | 82,353 |
2018-01-31 | $54.11 | $54.15 | $53.33 | $53.48 | $52.38 | 73,544 |
2018-01-30 | $53.53 | $54.02 | $53.35 | $53.44 | $52.35 | 87,929 |
2018-01-29 | $54.67 | $54.88 | $53.80 | $54.64 | $53.52 | 92,490 |
2018-01-26 | $53.95 | $54.83 | $53.90 | $54.83 | $53.71 | 66,311 |
2018-01-25 | $55.10 | $55.18 | $53.32 | $53.34 | $52.25 | 65,192 |
2018-01-24 | $55.29 | $55.29 | $53.83 | $54.36 | $53.25 | 125,361 |
2018-01-23 | $55.37 | $55.73 | $55.34 | $55.72 | $54.58 | 92,303 |
2018-01-22 | $55.20 | $55.28 | $54.87 | $55.28 | $54.15 | 85,661 |
2018-01-19 | $54.90 | $55.21 | $54.49 | $55.13 | $54.00 | 60,790 |
2018-01-18 | $54.40 | $54.80 | $54.25 | $54.64 | $53.52 | 117,301 |
2018-01-17 | $53.49 | $54.48 | $53.47 | $54.38 | $53.27 | 90,844 |
2018-01-16 | $53.38 | $53.75 | $52.75 | $53.05 | $51.96 | 71,100 |
2018-01-12 | $52.76 | $53.25 | $52.69 | $53.04 | $51.95 | 53,014 |
2018-01-11 | $52.62 | $52.79 | $52.29 | $52.74 | $51.66 | 50,390 |
2018-01-10 | $52.74 | $52.74 | $51.83 | $52.41 | $51.34 | 90,968 |
2018-01-09 | $54.03 | $54.03 | $52.93 | $53.10 | $52.01 | 139,920 |
2018-01-08 | $53.38 | $53.99 | $53.19 | $53.85 | $52.75 | 93,890 |
2018-01-05 | $53.05 | $53.59 | $53.00 | $53.40 | $52.31 | 72,393 |
2018-01-04 | $53.00 | $53.18 | $52.43 | $52.98 | $51.89 | 79,054 |
2018-01-03 | $52.00 | $52.65 | $51.95 | $52.62 | $51.54 | 80,803 |
2018-01-02 | $50.75 | $51.82 | $50.73 | $51.81 | $50.75 | 118,367 |
2017-12-29 | $50.98 | $51.07 | $50.47 | $50.47 | $49.44 | 51,718 |
2017-12-28 | $51.02 | $51.04 | $50.75 | $50.88 | $49.84 | 54,909 |
2017-12-27 | $50.56 | $51.10 | $50.56 | $50.82 | $49.78 | 55,590 |
2017-12-26 | $50.86 | $51.01 | $50.20 | $50.61 | $49.57 | 86,528 |
2017-12-22 | $51.24 | $51.37 | $50.90 | $51.26 | $50.21 | 55,907 |
2017-12-21 | $52.09 | $52.09 | $51.30 | $51.34 | $50.29 | 111,515 |
2017-12-20 | $52.19 | $52.35 | $51.54 | $52.02 | $50.95 | 63,936 |
2017-12-19 | $51.76 | $51.99 | $51.43 | $51.66 | $50.60 | 105,770 |
2017-12-18 | $51.33 | $51.79 | $51.21 | $51.76 | $50.70 | 152,929 |
2017-12-15 | $49.85 | $51.03 | $49.85 | $50.75 | $49.67 | 104,089 |
2017-12-14 | $49.63 | $50.16 | $49.52 | $49.66 | $48.61 | 48,766 |
2017-12-13 | $49.73 | $50.12 | $49.55 | $49.57 | $48.52 | 43,440 |
2017-12-12 | $50.11 | $50.17 | $49.46 | $49.51 | $48.46 | 143,418 |
2017-12-11 | $50.20 | $50.58 | $49.83 | $50.18 | $49.12 | 103,346 |
2017-12-08 | $50.87 | $51.11 | $50.04 | $50.12 | $49.06 | 186,928 |
2017-12-07 | $49.93 | $50.44 | $49.88 | $50.39 | $49.32 | 182,101 |
2017-12-06 | $48.92 | $49.58 | $48.78 | $49.53 | $48.48 | 117,389 |
2017-12-05 | $48.85 | $50.44 | $48.55 | $49.38 | $48.33 | 223,090 |
2017-12-04 | $51.01 | $51.27 | $48.96 | $49.10 | $48.06 | 269,938 |
2017-12-01 | $50.91 | $50.91 | $48.91 | $50.55 | $49.48 | 257,419 |
2017-11-30 | $51.65 | $52.00 | $51.11 | $51.26 | $50.17 | 100,162 |
2017-11-29 | $54.07 | $54.10 | $50.53 | $51.10 | $50.02 | 324,513 |
2017-11-28 | $54.33 | $54.38 | $53.85 | $54.13 | $52.98 | 103,681 |
2017-11-27 | $54.66 | $54.68 | $54.03 | $54.16 | $53.01 | 170,853 |
2017-11-24 | $54.78 | $55.00 | $54.70 | $55.00 | $53.83 | 59,579 |
2017-11-22 | $55.53 | $55.53 | $54.58 | $54.60 | $53.44 | 108,950 |
2017-11-21 | $54.87 | $55.30 | $54.75 | $55.30 | $54.13 | 157,550 |
2017-11-20 | $53.77 | $54.45 | $53.65 | $54.43 | $53.28 | 86,320 |
2017-11-17 | $54.22 | $54.38 | $53.51 | $53.59 | $52.45 | 69,198 |
2017-11-16 | $53.01 | $54.00 | $53.01 | $53.85 | $52.71 | 67,714 |
2017-11-15 | $53.12 | $53.12 | $52.39 | $52.65 | $51.53 | 85,280 |
2017-11-14 | $53.39 | $53.64 | $53.12 | $53.51 | $52.38 | 71,487 |
2017-11-13 | $52.99 | $53.39 | $52.82 | $53.32 | $52.19 | 99,425 |
2017-11-10 | $53.23 | $53.37 | $53.03 | $53.24 | $52.11 | 74,320 |
2017-11-09 | $53.77 | $53.77 | $52.30 | $53.09 | $51.96 | 174,098 |
2017-11-08 | $53.97 | $54.35 | $53.72 | $54.30 | $53.15 | 78,799 |
2017-11-07 | $54.33 | $54.44 | $53.76 | $54.07 | $52.92 | 112,506 |
2017-11-06 | $54.12 | $54.36 | $53.74 | $54.36 | $53.21 | 105,848 |
2017-11-03 | $53.72 | $53.76 | $53.34 | $53.76 | $52.62 | 95,311 |
2017-11-02 | $52.94 | $53.48 | $52.68 | $53.42 | $52.29 | 92,756 |
2017-11-01 | $54.42 | $54.42 | $52.57 | $53.00 | $51.88 | 170,273 |
2017-10-31 | $53.73 | $54.26 | $53.50 | $54.10 | $52.95 | 138,349 |
2017-10-30 | $53.40 | $53.60 | $53.13 | $53.43 | $52.30 | 102,526 |
2017-10-27 | $52.98 | $53.46 | $52.45 | $53.36 | $52.23 | 95,090 |
2017-10-26 | $52.59 | $52.65 | $52.25 | $52.61 | $51.49 | 69,770 |
2017-10-25 | $52.60 | $52.79 | $51.69 | $52.41 | $51.30 | 126,283 |
2017-10-24 | $52.72 | $52.94 | $52.46 | $52.81 | $51.69 | 128,363 |
2017-10-23 | $52.51 | $52.81 | $52.12 | $52.47 | $51.36 | 115,804 |
2017-10-20 | $52.59 | $52.64 | $52.25 | $52.30 | $51.19 | 94,257 |
2017-10-19 | $51.98 | $52.12 | $51.08 | $52.12 | $51.02 | 111,332 |
2017-10-18 | $52.17 | $52.42 | $51.60 | $52.39 | $51.28 | 77,149 |
2017-10-17 | $52.00 | $52.07 | $51.72 | $52.03 | $50.93 | 114,279 |
2017-10-16 | $52.00 | $52.00 | $51.57 | $51.95 | $50.85 | 79,094 |
2017-10-13 | $51.61 | $51.76 | $51.29 | $51.65 | $50.55 | 72,099 |
2017-10-12 | $51.24 | $51.58 | $51.14 | $51.29 | $50.20 | 74,539 |
2017-10-11 | $50.75 | $51.24 | $50.74 | $51.23 | $50.14 | 60,658 |
2017-10-10 | $51.04 | $51.24 | $50.36 | $50.91 | $49.83 | 63,827 |
2017-10-09 | $50.46 | $50.68 | $50.40 | $50.62 | $49.55 | 84,101 |
2017-10-06 | $49.75 | $50.33 | $49.61 | $50.32 | $49.25 | 56,773 |
2017-10-05 | $50.32 | $50.32 | $49.75 | $50.01 | $48.95 | 77,574 |
2017-10-04 | $49.97 | $50.12 | $49.65 | $50.11 | $49.05 | 80,587 |
2017-10-03 | $50.03 | $50.08 | $49.64 | $49.96 | $48.90 | 80,235 |
2017-10-02 | $49.73 | $50.15 | $49.44 | $49.96 | $48.90 | 124,943 |
2017-09-29 | $49.17 | $49.49 | $48.83 | $49.41 | $48.36 | 64,682 |
2017-09-28 | $48.36 | $48.96 | $48.16 | $48.95 | $47.91 | 90,903 |
2017-09-27 | $47.44 | $48.61 | $47.44 | $48.41 | $47.38 | 117,520 |
2017-09-26 | $46.98 | $47.35 | $46.70 | $46.78 | $45.79 | 59,429 |
2017-09-25 | $47.74 | $47.74 | $46.57 | $46.81 | $45.82 | 79,498 |
2017-09-22 | $47.10 | $47.81 | $46.82 | $47.75 | $46.74 | 43,900 |
2017-09-21 | $47.47 | $47.47 | $46.89 | $47.29 | $46.29 | 79,725 |
2017-09-20 | $48.18 | $48.19 | $46.95 | $47.48 | $46.47 | 68,029 |
2017-09-19 | $48.11 | $48.34 | $47.76 | $48.11 | $47.09 | 72,040 |
2017-09-18 | $47.67 | $48.26 | $47.53 | $47.95 | $46.93 | 113,531 |
2017-09-15 | $46.78 | $47.43 | $46.78 | $47.36 | $46.34 | 49,905 |
2017-09-14 | $46.20 | $46.98 | $46.17 | $46.75 | $45.74 | 47,379 |
2017-09-13 | $46.24 | $46.49 | $45.98 | $46.33 | $45.33 | 22,460 |
2017-09-12 | $46.12 | $46.40 | $45.90 | $46.25 | $45.25 | 33,829 |
2017-09-11 | $45.27 | $46.03 | $45.07 | $45.97 | $44.98 | 58,464 |
2017-09-08 | $45.44 | $45.59 | $44.77 | $44.86 | $43.89 | 25,781 |
2017-09-07 | $45.49 | $45.72 | $45.26 | $45.58 | $44.60 | 31,601 |
2017-09-06 | $45.52 | $45.55 | $45.11 | $45.38 | $44.40 | 16,194 |
2017-09-05 | $45.75 | $45.78 | $44.95 | $45.35 | $44.37 | 64,823 |
2017-09-01 | $45.73 | $45.96 | $45.72 | $45.92 | $44.93 | 57,883 |
2017-08-31 | $45.50 | $45.60 | $45.37 | $45.57 | $44.59 | 34,977 |
2017-08-30 | $44.63 | $45.39 | $44.57 | $45.31 | $44.33 | 30,648 |
2017-08-29 | $43.64 | $44.52 | $43.64 | $44.41 | $43.45 | 33,077 |
2017-08-28 | $43.96 | $44.16 | $43.78 | $44.13 | $43.18 | 30,448 |
2017-08-25 | $44.35 | $44.35 | $43.70 | $43.89 | $42.94 | 24,060 |
2017-08-24 | $44.42 | $44.42 | $43.86 | $44.16 | $43.21 | 29,060 |
2017-08-23 | $43.82 | $44.29 | $43.82 | $44.23 | $43.28 | 24,120 |
2017-08-22 | $43.68 | $44.24 | $43.68 | $44.21 | $43.26 | 32,566 |
2017-08-21 | $43.77 | $44.23 | $43.04 | $43.34 | $42.41 | 60,154 |
2017-08-18 | $43.72 | $43.99 | $43.46 | $43.70 | $42.76 | 48,552 |
2017-08-17 | $44.57 | $44.57 | $43.46 | $43.49 | $42.55 | 52,357 |
2017-08-16 | $44.73 | $44.95 | $44.49 | $44.79 | $43.83 | 36,080 |
2017-08-15 | $44.71 | $44.71 | $44.43 | $44.52 | $43.56 | 49,968 |
2017-08-14 | $44.06 | $44.62 | $44.06 | $44.59 | $43.63 | 76,863 |
2017-08-11 | $42.85 | $43.57 | $42.75 | $43.54 | $42.60 | 125,384 |
2017-08-10 | $43.93 | $44.02 | $42.98 | $42.98 | $42.05 | 125,075 |
2017-08-09 | $43.95 | $44.33 | $43.84 | $44.25 | $43.30 | 40,627 |
2017-08-08 | $44.56 | $44.92 | $44.26 | $44.42 | $43.46 | 55,702 |
2017-08-07 | $43.57 | $44.56 | $43.57 | $44.53 | $43.57 | 67,648 |
2017-08-04 | $43.53 | $43.92 | $43.22 | $43.53 | $42.59 | 84,082 |
2017-08-03 | $43.89 | $44.04 | $43.31 | $43.46 | $42.52 | 87,686 |
2017-08-02 | $45.23 | $45.30 | $43.83 | $44.02 | $43.07 | 80,200 |
2017-08-01 | $45.05 | $45.05 | $44.67 | $44.91 | $43.94 | 57,767 |
2017-07-31 | $45.26 | $45.44 | $44.72 | $44.88 | $43.91 | 59,236 |
2017-07-28 | $45.45 | $45.55 | $45.12 | $45.17 | $44.20 | 89,714 |
2017-07-27 | $46.52 | $46.61 | $45.13 | $45.75 | $44.76 | 89,577 |
2017-07-26 | $46.03 | $46.46 | $46.03 | $46.41 | $45.41 | 40,980 |
2017-07-25 | $45.79 | $45.87 | $45.31 | $45.78 | $44.79 | 88,942 |
2017-07-24 | $45.96 | $46.00 | $45.59 | $45.83 | $44.84 | 55,001 |
2017-07-21 | $45.74 | $46.21 | $45.64 | $45.85 | $44.86 | 54,107 |
2017-07-20 | $46.20 | $46.30 | $45.75 | $46.29 | $45.29 | 100,224 |
2017-07-19 | $45.65 | $46.22 | $45.50 | $46.09 | $45.10 | 56,959 |
2017-07-18 | $44.83 | $45.41 | $44.69 | $45.41 | $44.43 | 74,019 |
2017-07-17 | $45.16 | $45.16 | $44.75 | $45.03 | $44.06 | 45,381 |
2017-07-14 | $44.66 | $45.07 | $44.58 | $45.03 | $44.06 | 100,290 |
2017-07-13 | $44.63 | $44.79 | $44.28 | $44.49 | $43.53 | 45,937 |
2017-07-12 | $44.20 | $44.60 | $44.16 | $44.57 | $43.61 | 114,515 |
2017-07-11 | $43.33 | $43.90 | $43.30 | $43.89 | $42.94 | 47,493 |
2017-07-10 | $42.90 | $43.39 | $42.64 | $43.30 | $42.37 | 84,050 |
2017-07-07 | $42.10 | $42.87 | $42.10 | $42.74 | $41.82 | 63,291 |
2017-07-06 | $41.58 | $42.17 | $41.41 | $41.95 | $41.05 | 59,839 |
2017-07-05 | $41.34 | $42.00 | $41.34 | $41.94 | $41.04 | 140,923 |
2017-07-03 | $41.91 | $42.07 | $41.22 | $41.30 | $40.41 | 83,611 |
2017-06-30 | $42.12 | $42.32 | $41.67 | $41.73 | $40.83 | 108,681 |
2017-06-29 | $43.07 | $43.42 | $41.38 | $42.05 | $41.14 | 183,597 |
2017-06-28 | $42.58 | $43.30 | $42.11 | $43.25 | $42.32 | 59,743 |
2017-06-27 | $43.32 | $43.49 | $42.29 | $42.32 | $41.41 | 211,622 |
2017-06-26 | $44.22 | $44.47 | $43.25 | $43.59 | $42.65 | 73,177 |
2017-06-23 | $43.71 | $44.18 | $43.69 | $44.00 | $43.05 | 48,154 |
2017-06-22 | $43.91 | $44.00 | $43.47 | $43.75 | $42.81 | 62,315 |
2017-06-21 | $43.72 | $44.13 | $43.72 | $43.96 | $43.01 | 57,952 |
2017-06-20 | $44.37 | $44.55 | $43.60 | $43.62 | $42.68 | 69,143 |
2017-06-19 | $44.00 | $44.50 | $43.91 | $44.34 | $43.38 | 76,825 |
2017-06-16 | $43.47 | $44.10 | $43.40 | $43.53 | $42.59 | 49,700 |
2017-06-15 | $43.40 | $43.79 | $43.11 | $43.52 | $42.53 | 135,355 |
2017-06-14 | $45.36 | $45.36 | $43.72 | $44.21 | $43.21 | 93,198 |
2017-06-13 | $45.10 | $45.51 | $44.47 | $44.96 | $43.94 | 130,360 |
2017-06-12 | $44.64 | $44.93 | $43.35 | $44.65 | $43.64 | 246,005 |
2017-06-09 | $47.94 | $48.39 | $44.39 | $45.28 | $44.25 | 312,074 |
2017-06-08 | $46.98 | $47.60 | $46.56 | $47.57 | $46.49 | 104,122 |
2017-06-07 | $46.22 | $46.70 | $46.19 | $46.67 | $45.61 | 134,546 |
2017-06-06 | $45.61 | $46.28 | $45.50 | $46.07 | $45.03 | 90,298 |
2017-06-05 | $45.96 | $46.11 | $45.73 | $45.82 | $44.78 | 109,202 |
2017-06-02 | $45.57 | $45.92 | $45.32 | $45.82 | $44.78 | 71,366 |
2017-06-01 | $45.38 | $45.38 | $45.05 | $45.32 | $44.29 | 42,645 |
2017-05-31 | $45.61 | $45.61 | $45.00 | $45.27 | $44.24 | 60,637 |
2017-05-30 | $45.05 | $45.36 | $45.00 | $45.27 | $44.24 | 75,408 |
2017-05-26 | $44.66 | $44.97 | $44.42 | $44.96 | $43.94 | 53,346 |
2017-05-25 | $44.60 | $44.81 | $44.42 | $44.68 | $43.67 | 78,268 |
2017-05-24 | $44.39 | $44.51 | $44.23 | $44.47 | $43.46 | 83,304 |
2017-05-23 | $44.41 | $44.41 | $43.65 | $44.20 | $43.20 | 98,029 |
2017-05-22 | $44.34 | $44.34 | $43.86 | $44.26 | $43.26 | 105,000 |
2017-05-19 | $43.86 | $44.08 | $43.67 | $43.78 | $42.79 | 132,489 |
2017-05-18 | $42.85 | $43.58 | $42.42 | $43.48 | $42.49 | 89,941 |
2017-05-17 | $44.51 | $44.51 | $42.68 | $42.73 | $41.76 | 196,725 |
2017-05-16 | $44.70 | $45.05 | $44.47 | $45.05 | $44.03 | 127,958 |
2017-05-15 | $43.98 | $44.50 | $43.92 | $44.44 | $43.43 | 108,704 |
2017-05-12 | $43.77 | $43.96 | $43.50 | $43.73 | $42.74 | 88,916 |
2017-05-11 | $43.59 | $43.95 | $43.20 | $43.76 | $42.77 | 51,248 |
2017-05-10 | $43.29 | $43.77 | $43.06 | $43.65 | $42.66 | 76,337 |
2017-05-09 | $42.57 | $42.93 | $42.56 | $42.84 | $41.87 | 55,936 |
2017-05-08 | $42.70 | $42.70 | $42.23 | $42.36 | $41.40 | 46,250 |
2017-05-05 | $42.71 | $42.80 | $42.11 | $42.57 | $41.60 | 45,100 |
2017-05-04 | $42.49 | $42.49 | $42.14 | $42.48 | $41.52 | 34,180 |
2017-05-03 | $42.39 | $42.39 | $41.92 | $42.29 | $41.33 | 68,490 |
2017-05-02 | $43.01 | $43.02 | $42.29 | $42.53 | $41.57 | 113,445 |
2017-05-01 | $42.70 | $43.16 | $42.44 | $43.16 | $42.18 | 120,878 |
2017-04-28 | $43.34 | $43.34 | $42.48 | $42.50 | $41.54 | 70,916 |
2017-04-27 | $43.03 | $43.47 | $43.00 | $43.34 | $42.36 | 96,161 |
2017-04-26 | $42.89 | $42.90 | $42.30 | $42.64 | $41.68 | 74,888 |
2017-04-25 | $42.67 | $42.95 | $42.40 | $42.85 | $41.88 | 119,793 |
2017-04-24 | $42.29 | $42.40 | $42.00 | $42.30 | $41.34 | 94,147 |
2017-04-21 | $41.80 | $41.80 | $41.36 | $41.65 | $40.71 | 131,387 |
2017-04-20 | $41.34 | $41.97 | $41.22 | $41.90 | $40.95 | 60,901 |
2017-04-19 | $40.92 | $41.26 | $40.92 | $41.06 | $40.13 | 70,172 |
2017-04-18 | $40.07 | $40.51 | $40.05 | $40.51 | $39.59 | 27,099 |
2017-04-17 | $39.85 | $40.32 | $39.80 | $40.32 | $39.41 | 56,727 |
2017-04-13 | $39.95 | $40.41 | $39.70 | $39.72 | $38.82 | 61,615 |
2017-04-12 | $40.67 | $40.67 | $39.98 | $40.07 | $39.16 | 52,058 |
2017-04-11 | $40.76 | $40.76 | $39.99 | $40.67 | $39.75 | 99,825 |
2017-04-10 | $41.32 | $41.38 | $40.83 | $40.98 | $40.05 | 39,864 |
2017-04-07 | $41.07 | $41.40 | $40.99 | $41.30 | $40.36 | 46,722 |
2017-04-06 | $40.85 | $41.15 | $40.50 | $41.09 | $40.16 | 51,529 |
2017-04-05 | $41.42 | $41.70 | $40.86 | $40.91 | $39.98 | 107,527 |
2017-04-04 | $41.31 | $41.64 | $41.13 | $41.34 | $40.40 | 64,892 |
2017-04-03 | $41.96 | $41.96 | $41.15 | $41.46 | $40.52 | 79,966 |
2017-03-31 | $41.71 | $41.97 | $41.55 | $41.77 | $40.82 | 75,525 |
2017-03-30 | $41.32 | $41.71 | $41.32 | $41.69 | $40.74 | 47,038 |
2017-03-29 | $41.40 | $41.44 | $41.15 | $41.31 | $40.37 | 51,197 |
2017-03-28 | $41.30 | $41.55 | $41.13 | $41.44 | $40.50 | 131,535 |
2017-03-27 | $40.83 | $41.45 | $40.58 | $41.35 | $40.41 | 80,914 |
2017-03-24 | $41.41 | $41.80 | $41.07 | $41.27 | $40.33 | 71,770 |
2017-03-23 | $40.87 | $41.06 | $40.76 | $40.89 | $39.96 | 46,288 |
2017-03-22 | $40.56 | $40.87 | $40.30 | $40.85 | $39.92 | 149,404 |
2017-03-21 | $41.85 | $41.85 | $40.41 | $40.48 | $39.56 | 126,677 |
2017-03-20 | $41.50 | $41.80 | $41.35 | $41.62 | $40.67 | 92,986 |
2017-03-17 | $41.15 | $41.42 | $41.07 | $41.37 | $40.43 | 48,785 |
2017-03-16 | $41.22 | $41.29 | $41.00 | $41.08 | $40.15 | 70,665 |
2017-03-15 | $40.64 | $41.12 | $40.50 | $41.05 | $40.12 | 58,540 |
2017-03-14 | $40.68 | $40.68 | $40.23 | $40.63 | $39.71 | 61,937 |
2017-03-13 | $40.55 | $40.79 | $40.46 | $40.76 | $39.84 | 155,133 |
2017-03-10 | $40.06 | $40.38 | $40.06 | $40.35 | $39.43 | 48,730 |
2017-03-09 | $39.81 | $39.94 | $39.64 | $39.83 | $38.93 | 47,672 |
2017-03-08 | $39.99 | $40.14 | $39.76 | $39.84 | $38.94 | 43,205 |
2017-03-07 | $39.71 | $40.08 | $39.60 | $39.80 | $38.90 | 96,914 |
2017-03-06 | $39.57 | $39.80 | $39.23 | $39.76 | $38.86 | 46,131 |
2017-03-03 | $39.75 | $39.85 | $39.46 | $39.66 | $38.76 | 34,965 |
2017-03-02 | $40.25 | $40.25 | $39.69 | $39.76 | $38.86 | 60,158 |
2017-03-01 | $39.89 | $40.12 | $39.56 | $40.12 | $39.21 | 41,052 |
2017-02-28 | $40.15 | $40.25 | $39.28 | $39.37 | $38.48 | 77,845 |
2017-02-27 | $39.83 | $40.03 | $39.71 | $40.03 | $39.12 | 29,074 |
2017-02-24 | $39.34 | $39.76 | $39.11 | $39.76 | $38.86 | 62,959 |
2017-02-23 | $40.46 | $40.46 | $39.45 | $39.84 | $38.94 | 93,280 |
2017-02-22 | $40.40 | $40.49 | $40.22 | $40.39 | $39.47 | 67,342 |
2017-02-21 | $39.98 | $40.34 | $39.96 | $40.34 | $39.43 | 81,975 |
2017-02-17 | $39.46 | $39.73 | $39.23 | $39.73 | $38.83 | 61,037 |
2017-02-16 | $39.49 | $39.57 | $39.26 | $39.51 | $38.61 | 43,327 |
2017-02-15 | $39.16 | $39.55 | $39.05 | $39.52 | $38.62 | 53,979 |
2017-02-14 | $39.21 | $39.21 | $38.83 | $39.11 | $38.22 | 68,190 |
2017-02-13 | $39.58 | $39.58 | $39.20 | $39.31 | $38.42 | 74,180 |
2017-02-10 | $39.45 | $39.45 | $38.84 | $39.14 | $38.25 | 88,368 |
2017-02-09 | $39.50 | $39.57 | $39.21 | $39.22 | $38.33 | 98,123 |
2017-02-08 | $39.90 | $39.90 | $39.13 | $39.41 | $38.52 | 76,802 |
2017-02-07 | $39.47 | $39.89 | $39.18 | $39.44 | $38.55 | 133,544 |
2017-02-06 | $39.66 | $39.66 | $38.88 | $39.21 | $38.32 | 175,528 |
2017-02-03 | $39.00 | $39.15 | $38.94 | $39.10 | $38.21 | 57,821 |
2017-02-02 | $38.43 | $38.80 | $38.22 | $38.69 | $37.81 | 65,301 |
2017-02-01 | $38.33 | $38.57 | $38.06 | $38.57 | $37.70 | 45,476 |
2017-01-31 | $38.42 | $38.42 | $37.44 | $37.78 | $36.92 | 61,807 |
2017-01-30 | $38.94 | $38.94 | $37.63 | $38.17 | $37.30 | 55,203 |
2017-01-27 | $38.30 | $38.53 | $38.29 | $38.45 | $37.58 | 56,322 |
2017-01-26 | $38.39 | $38.39 | $37.81 | $37.96 | $37.10 | 61,073 |
2017-01-25 | $37.99 | $38.21 | $37.79 | $38.14 | $37.27 | 100,651 |
2017-01-24 | $37.24 | $37.66 | $36.90 | $37.58 | $36.73 | 86,548 |
2017-01-23 | $36.62 | $36.82 | $36.34 | $36.69 | $35.86 | 69,852 |
2017-01-20 | $36.77 | $37.08 | $36.75 | $36.81 | $35.97 | 44,709 |
2017-01-19 | $37.27 | $37.27 | $36.42 | $36.42 | $35.59 | 28,311 |
2017-01-18 | $36.46 | $36.80 | $36.46 | $36.65 | $35.81 | 23,497 |
2017-01-17 | $37.00 | $37.00 | $36.19 | $36.28 | $35.46 | 54,085 |
2017-01-13 | $36.96 | $37.18 | $36.90 | $37.06 | $36.22 | 37,419 |
2017-01-12 | $37.01 | $37.01 | $36.05 | $36.69 | $35.86 | 43,955 |
2017-01-11 | $36.89 | $37.00 | $36.70 | $37.00 | $36.17 | 30,808 |
2017-01-10 | $36.59 | $36.88 | $36.51 | $36.75 | $35.92 | 49,616 |
2017-01-09 | $36.28 | $36.71 | $36.28 | $36.46 | $35.63 | 82,535 |
2017-01-06 | $36.12 | $36.25 | $35.83 | $36.06 | $35.24 | 32,797 |
2017-01-05 | $36.43 | $36.50 | $35.83 | $35.92 | $35.11 | 43,218 |
2017-01-04 | $36.50 | $36.53 | $36.19 | $36.31 | $35.49 | 86,777 |
2017-01-03 | $36.49 | $36.75 | $35.81 | $36.26 | $35.44 | 73,774 |
2016-12-30 | $36.85 | $36.85 | $36.01 | $36.09 | $35.27 | 38,426 |
2016-12-29 | $36.52 | $36.71 | $36.34 | $36.62 | $35.79 | 36,630 |
2016-12-28 | $37.78 | $37.78 | $36.68 | $36.73 | $35.90 | 54,631 |
2016-12-27 | $37.20 | $37.54 | $37.20 | $37.48 | $36.63 | 74,085 |
2016-12-23 | $36.95 | $36.99 | $36.75 | $36.96 | $36.12 | 80,444 |
2016-12-22 | $37.14 | $37.14 | $36.71 | $36.83 | $35.99 | 43,202 |
2016-12-21 | $36.82 | $36.82 | $36.55 | $36.65 | $35.82 | 23,238 |
2016-12-20 | $36.78 | $36.78 | $36.49 | $36.60 | $35.77 | 46,592 |
2016-12-19 | $36.06 | $36.42 | $36.06 | $36.27 | $35.45 | 25,520 |
2016-12-16 | $36.40 | $36.53 | $35.83 | $35.84 | $35.02 | 41,916 |
2016-12-15 | $36.01 | $36.69 | $35.93 | $36.45 | $35.46 | 55,660 |
2016-12-14 | $35.94 | $36.12 | $35.83 | $35.84 | $34.86 | 26,201 |
2016-12-13 | $35.86 | $36.19 | $35.80 | $35.90 | $34.92 | 41,213 |
2016-12-12 | $36.00 | $36.00 | $35.33 | $35.65 | $34.68 | 144,065 |
2016-12-09 | $36.89 | $36.89 | $35.81 | $35.92 | $34.94 | 52,939 |
2016-12-08 | $35.80 | $36.45 | $35.80 | $36.21 | $35.22 | 40,246 |
2016-12-07 | $35.10 | $35.84 | $34.90 | $35.75 | $34.78 | 27,525 |
2016-12-06 | $34.62 | $35.05 | $34.62 | $35.00 | $34.05 | 42,718 |
2016-12-05 | $34.16 | $34.52 | $34.11 | $34.50 | $33.56 | 27,253 |
2016-12-02 | $33.43 | $34.04 | $33.08 | $34.00 | $33.07 | 34,389 |
2016-12-01 | $35.36 | $35.50 | $33.29 | $33.46 | $32.55 | 79,446 |
2016-11-30 | $35.97 | $35.97 | $35.39 | $35.43 | $34.46 | 47,316 |
2016-11-29 | $35.70 | $35.88 | $35.55 | $35.67 | $34.70 | 50,833 |
2016-11-28 | $35.77 | $35.85 | $35.63 | $35.68 | $34.71 | 66,385 |
2016-11-25 | $35.71 | $35.81 | $35.68 | $35.78 | $34.80 | 17,515 |
2016-11-23 | $35.72 | $35.80 | $35.50 | $35.71 | $34.74 | 88,318 |
2016-11-22 | $36.01 | $36.01 | $35.51 | $35.74 | $34.77 | 46,393 |
2016-11-21 | $35.49 | $35.49 | $35.03 | $35.27 | $34.31 | 77,937 |
2016-11-18 | $35.42 | $35.42 | $34.75 | $35.04 | $34.08 | 44,939 |
2016-11-17 | $34.59 | $35.00 | $34.32 | $34.88 | $33.93 | 62,331 |
2016-11-16 | $34.00 | $34.38 | $33.97 | $34.33 | $33.39 | 37,098 |
2016-11-15 | $33.60 | $34.02 | $33.39 | $33.94 | $33.01 | 55,713 |
2016-11-14 | $33.67 | $33.67 | $33.27 | $33.34 | $32.43 | 24,939 |
2016-11-11 | $32.73 | $33.42 | $32.57 | $33.42 | $32.51 | 29,274 |
2016-11-10 | $33.05 | $33.45 | $32.10 | $32.44 | $31.56 | 46,973 |
2016-11-09 | $32.20 | $33.17 | $31.33 | $33.09 | $32.19 | 135,064 |
2016-11-08 | $32.92 | $33.16 | $32.44 | $33.06 | $32.16 | 28,956 |
2016-11-07 | $32.39 | $32.82 | $32.36 | $32.82 | $31.93 | 33,620 |
2016-11-04 | $31.80 | $32.16 | $31.71 | $31.81 | $30.94 | 16,292 |
2016-11-03 | $32.02 | $32.02 | $31.84 | $31.91 | $31.04 | 11,890 |
2016-11-02 | $32.21 | $32.35 | $31.93 | $32.02 | $31.15 | 39,381 |
2016-11-01 | $32.31 | $32.41 | $31.69 | $32.02 | $31.15 | 20,740 |
2016-10-31 | $32.35 | $32.35 | $32.05 | $32.16 | $31.28 | 22,622 |
2016-10-28 | $32.43 | $32.58 | $32.01 | $32.02 | $31.15 | 34,497 |
2016-10-27 | $32.61 | $32.61 | $32.15 | $32.15 | $31.27 | 7,429 |
2016-10-26 | $32.36 | $32.51 | $32.21 | $32.30 | $31.42 | 30,006 |
2016-10-25 | $32.62 | $32.62 | $32.37 | $32.50 | $31.61 | 12,856 |
2016-10-24 | $32.54 | $32.54 | $32.17 | $32.46 | $31.58 | 45,894 |
2016-10-21 | $31.84 | $31.95 | $31.50 | $31.93 | $31.06 | 43,791 |
2016-10-20 | $31.90 | $31.98 | $31.55 | $31.90 | $31.03 | 21,682 |
2016-10-19 | $31.78 | $31.95 | $31.64 | $31.87 | $31.00 | 11,977 |
2016-10-18 | $31.87 | $32.29 | $31.87 | $31.92 | $31.05 | 28,680 |
2016-10-17 | $31.90 | $31.90 | $31.62 | $31.63 | $30.77 | 13,807 |
2016-10-14 | $31.87 | $32.09 | $31.75 | $31.81 | $30.94 | 15,129 |
2016-10-13 | $31.65 | $31.68 | $31.18 | $31.55 | $30.69 | 18,362 |
2016-10-12 | $31.99 | $32.10 | $31.75 | $31.99 | $31.12 | 16,994 |
2016-10-11 | $32.81 | $32.81 | $31.85 | $32.10 | $31.22 | 45,092 |
2016-10-10 | $33.31 | $33.31 | $32.88 | $32.89 | $31.99 | 36,947 |
2016-10-07 | $33.20 | $33.20 | $32.83 | $33.04 | $32.14 | 14,282 |
2016-10-06 | $33.10 | $33.13 | $32.72 | $33.13 | $32.23 | 19,193 |
2016-10-05 | $32.88 | $32.99 | $32.77 | $32.91 | $32.01 | 17,259 |
2016-10-04 | $32.96 | $32.96 | $32.51 | $32.65 | $31.76 | 22,557 |
2016-10-03 | $32.76 | $32.88 | $32.56 | $32.62 | $31.73 | 28,782 |
2016-09-30 | $32.58 | $32.87 | $32.46 | $32.80 | $31.91 | 93,058 |
2016-09-29 | $32.09 | $32.49 | $31.96 | $32.36 | $31.47 | 75,525 |
2016-09-28 | $32.20 | $32.34 | $32.08 | $32.28 | $31.40 | 18,215 |
2016-09-27 | $32.01 | $32.12 | $31.59 | $32.12 | $31.24 | 10,010 |
2016-09-26 | $32.31 | $32.31 | $31.58 | $31.60 | $30.74 | 27,110 |
2016-09-23 | $32.25 | $32.25 | $31.98 | $32.00 | $31.13 | 61,097 |
2016-09-22 | $32.33 | $32.38 | $32.21 | $32.33 | $31.45 | 23,345 |
2016-09-21 | $31.88 | $32.15 | $31.67 | $32.15 | $31.27 | 29,410 |
2016-09-20 | $32.12 | $32.12 | $31.66 | $31.68 | $30.82 | 47,733 |
2016-09-19 | $32.05 | $32.09 | $31.61 | $31.76 | $30.89 | 140,848 |
2016-09-16 | $32.13 | $32.13 | $31.29 | $31.54 | $30.68 | 16,903 |
2016-09-15 | $31.09 | $31.58 | $31.09 | $31.53 | $30.67 | 26,101 |
2016-09-14 | $30.80 | $30.91 | $30.65 | $30.85 | $30.01 | 8,323 |
2016-09-13 | $30.85 | $31.02 | $30.58 | $30.70 | $29.86 | 27,136 |
2016-09-12 | $30.81 | $30.95 | $30.27 | $30.93 | $30.09 | 31,029 |
2016-09-09 | $31.52 | $31.52 | $30.43 | $30.50 | $29.67 | 47,367 |
2016-09-08 | $31.47 | $31.60 | $31.38 | $31.59 | $30.73 | 16,189 |
2016-09-07 | $31.93 | $31.93 | $31.60 | $31.70 | $30.84 | 89,590 |
2016-09-06 | $32.31 | $32.31 | $31.66 | $31.86 | $30.99 | 232,768 |
2016-09-02 | $32.34 | $32.34 | $31.86 | $32.04 | $31.17 | 32,142 |
2016-09-01 | $31.69 | $32.04 | $31.58 | $32.04 | $31.17 | 17,579 |
2016-08-31 | $31.49 | $31.71 | $31.43 | $31.71 | $30.85 | 12,019 |
2016-08-30 | $31.66 | $31.89 | $31.58 | $31.60 | $30.74 | 11,859 |
2016-08-29 | $31.76 | $31.93 | $31.73 | $31.74 | $30.87 | 24,864 |
2016-08-26 | $31.78 | $31.92 | $31.28 | $31.74 | $30.87 | 43,961 |
2016-08-25 | $31.58 | $31.68 | $31.46 | $31.57 | $30.71 | 30,117 |
2016-08-24 | $32.01 | $32.01 | $31.46 | $31.46 | $30.60 | 31,020 |
2016-08-23 | $31.92 | $31.92 | $31.74 | $31.79 | $30.92 | 178,728 |
2016-08-22 | $31.60 | $31.65 | $31.39 | $31.56 | $30.70 | 365,649 |
2016-08-19 | $30.96 | $31.43 | $30.96 | $31.36 | $30.50 | 18,496 |
2016-08-18 | $30.75 | $30.85 | $30.62 | $30.84 | $30.00 | 11,055 |
2016-08-17 | $30.83 | $30.83 | $30.53 | $30.69 | $29.85 | 31,198 |
2016-08-16 | $30.95 | $31.20 | $30.68 | $30.74 | $29.90 | 18,495 |
2016-08-15 | $30.49 | $31.02 | $30.49 | $30.92 | $30.08 | 29,946 |
2016-08-12 | $30.44 | $30.59 | $30.35 | $30.59 | $29.75 | 1,446 |
2016-08-11 | $30.27 | $30.35 | $30.17 | $30.29 | $29.46 | 12,883 |
2016-08-10 | $30.34 | $30.37 | $30.05 | $30.12 | $29.30 | 9,579 |
2016-08-09 | $30.33 | $30.60 | $30.33 | $30.47 | $29.64 | 30,518 |
2016-08-08 | $30.46 | $30.46 | $30.25 | $30.29 | $29.46 | 13,599 |
2016-08-05 | $30.01 | $30.21 | $29.97 | $30.17 | $29.35 | 16,235 |
2016-08-04 | $29.50 | $29.71 | $29.50 | $29.71 | $28.90 | 5,683 |
2016-08-03 | $29.13 | $29.41 | $29.13 | $29.41 | $28.61 | 5,913 |
2016-08-02 | $29.97 | $29.97 | $29.27 | $29.35 | $28.55 | 16,182 |
2016-08-01 | $29.74 | $29.85 | $29.74 | $29.79 | $28.97 | 3,771 |
2016-07-29 | $29.79 | $29.79 | $29.64 | $29.74 | $28.93 | 6,865 |
2016-07-28 | $29.87 | $30.15 | $29.87 | $29.91 | $29.09 | 23,345 |
2016-07-27 | $30.21 | $30.21 | $29.73 | $29.92 | $29.10 | 3,779 |
2016-07-26 | $28.76 | $29.79 | $28.76 | $29.79 | $28.98 | 22,966 |
2016-07-25 | $28.41 | $28.66 | $28.41 | $28.65 | $27.87 | 9,374 |
2016-07-22 | $28.03 | $28.40 | $28.03 | $28.35 | $27.58 | 2,156 |
2016-07-21 | $28.33 | $28.35 | $28.04 | $28.07 | $27.30 | 2,154 |
2016-07-20 | $28.22 | $28.60 | $28.22 | $28.52 | $27.74 | 12,873 |
2016-07-19 | $28.19 | $28.27 | $28.11 | $28.17 | $27.40 | 24,776 |
2016-07-18 | $28.24 | $28.30 | $28.19 | $28.19 | $27.42 | 3,903 |
2016-07-15 | $27.89 | $27.99 | $27.89 | $27.95 | $27.19 | 4,191 |
2016-07-14 | $28.13 | $28.16 | $27.95 | $28.04 | $27.28 | 24,331 |
2016-07-13 | $27.80 | $28.03 | $27.80 | $27.87 | $27.11 | 7,351 |
2016-07-12 | $27.49 | $27.83 | $27.49 | $27.80 | $27.04 | 35,557 |
2016-07-11 | $27.09 | $27.46 | $27.09 | $27.39 | $26.64 | 14,758 |
2016-07-08 | $26.31 | $27.03 | $26.31 | $27.01 | $26.27 | 6,742 |
2016-07-07 | $26.33 | $26.33 | $26.09 | $26.17 | $25.46 | 1,598 |
2016-07-06 | $25.69 | $25.96 | $25.69 | $25.92 | $25.21 | 3,141 |
2016-07-05 | $25.87 | $25.92 | $25.79 | $25.92 | $25.21 | 7,129 |
2016-07-01 | $26.25 | $26.34 | $26.21 | $26.30 | $25.58 | 4,766 |
2016-06-30 | $25.87 | $26.44 | $25.87 | $26.44 | $25.72 | 11,218 |
2016-06-29 | $25.79 | $25.90 | $25.65 | $25.83 | $25.13 | 4,067 |
2016-06-28 | $24.81 | $25.42 | $24.81 | $25.39 | $24.70 | 4,411 |
2016-06-27 | $25.67 | $25.67 | $24.63 | $24.70 | $24.03 | 43,497 |
2016-06-24 | $26.31 | $26.58 | $25.76 | $25.91 | $25.20 | 13,464 |
2016-06-23 | $27.03 | $27.34 | $27.03 | $27.34 | $26.59 | 24,520 |
2016-06-22 | $27.05 | $27.13 | $26.80 | $26.81 | $26.08 | 2,555 |
2016-06-21 | $26.93 | $26.97 | $26.83 | $26.96 | $26.22 | 3,888 |
2016-06-20 | $26.98 | $27.12 | $26.93 | $26.93 | $26.20 | 2,356 |
2016-06-17 | $26.75 | $26.75 | $26.52 | $26.58 | $25.86 | 2,003 |
2016-06-16 | $26.55 | $26.84 | $26.43 | $26.84 | $26.03 | 9,370 |
2016-06-15 | $26.91 | $26.99 | $26.89 | $26.99 | $26.18 | 545 |
2016-06-14 | $26.76 | $26.92 | $26.71 | $26.90 | $26.09 | 7,139 |
2016-06-13 | $26.80 | $27.13 | $26.80 | $26.83 | $26.03 | 6,385 |
2016-06-10 | $26.93 | $27.03 | $26.85 | $26.89 | $26.08 | 2,976 |
2016-06-09 | $27.13 | $27.35 | $26.99 | $27.35 | $26.53 | 3,827 |
2016-06-08 | $27.18 | $27.30 | $27.10 | $27.29 | $26.47 | 13,020 |
2016-06-07 | $27.11 | $27.20 | $27.06 | $27.18 | $26.36 | 8,771 |
2016-06-06 | $26.84 | $27.06 | $26.81 | $26.99 | $26.18 | 164,935 |
2016-06-03 | $26.96 | $26.96 | $26.69 | $26.86 | $26.05 | 3,107 |
2016-06-02 | $26.84 | $26.93 | $26.73 | $26.87 | $26.06 | 145,523 |
2016-06-01 | $26.66 | $26.92 | $26.66 | $26.92 | $26.11 | 2,732 |
2016-05-31 | $26.63 | $26.80 | $26.63 | $26.80 | $26.00 | 5,138 |
2016-05-27 | $26.42 | $26.69 | $26.42 | $26.69 | $25.89 | 4,160 |
2016-05-26 | $26.33 | $26.47 | $26.29 | $26.44 | $25.65 | 14,390 |
2016-05-25 | $26.35 | $26.35 | $26.16 | $26.29 | $25.50 | 8,767 |
2016-05-24 | $25.62 | $26.24 | $25.62 | $26.20 | $25.41 | 36,245 |
2016-05-23 | $25.25 | $25.71 | $25.25 | $25.55 | $24.78 | 20,057 |
2016-05-20 | $25.00 | $25.32 | $25.00 | $25.30 | $24.54 | 10,017 |
2016-05-19 | $24.72 | $24.72 | $24.37 | $24.43 | $23.70 | 4,202 |
2016-05-18 | $24.80 | $24.89 | $24.69 | $24.69 | $23.95 | 4,258 |
2016-05-17 | $24.54 | $24.71 | $24.36 | $24.38 | $23.65 | 15,143 |
2016-05-16 | $24.72 | $24.87 | $24.70 | $24.71 | $23.97 | 2,418 |
2016-05-13 | $24.22 | $24.41 | $24.22 | $24.29 | $23.56 | 2,709 |
2016-05-12 | $24.50 | $24.50 | $23.93 | $24.19 | $23.46 | 3,804 |
2016-05-11 | $24.51 | $24.76 | $24.51 | $24.66 | $23.92 | 3,172 |
2016-05-10 | $24.35 | $24.61 | $24.33 | $24.61 | $23.87 | 5,648 |
2016-05-09 | $24.14 | $24.38 | $24.14 | $24.24 | $23.51 | 19,946 |
2016-05-06 | $24.21 | $24.26 | $23.95 | $24.23 | $23.50 | 15,046 |
2016-05-05 | $24.32 | $24.40 | $24.21 | $24.21 | $23.48 | 6,109 |
2016-05-04 | $24.52 | $24.58 | $24.20 | $24.20 | $23.48 | 13,246 |
2016-05-03 | $24.74 | $24.74 | $24.49 | $24.56 | $23.82 | 10,314 |
2016-05-02 | $24.48 | $24.60 | $24.48 | $24.57 | $23.83 | 1,247 |
2016-04-29 | $25.00 | $25.00 | $24.33 | $24.43 | $23.70 | 4,422 |
2016-04-28 | $25.81 | $25.81 | $25.13 | $25.14 | $24.39 | 5,825 |
2016-04-27 | $25.76 | $25.87 | $25.50 | $25.87 | $25.09 | 3,376 |
2016-04-26 | $25.58 | $25.60 | $25.47 | $25.60 | $24.83 | 2,857 |
2016-04-25 | $25.36 | $25.41 | $25.28 | $25.29 | $24.53 | 10,273 |
2016-04-22 | $25.32 | $25.46 | $25.29 | $25.44 | $24.68 | 6,678 |
2016-04-21 | $25.38 | $25.49 | $25.25 | $25.32 | $24.56 | 5,911 |
2016-04-20 | $25.35 | $25.52 | $25.33 | $25.46 | $24.70 | 4,493 |
2016-04-19 | $25.53 | $25.53 | $25.23 | $25.28 | $24.52 | 1,776 |
2016-04-18 | $25.50 | $25.67 | $25.50 | $25.66 | $24.89 | 5,006 |
2016-04-15 | $25.83 | $25.85 | $25.65 | $25.66 | $24.89 | 4,062 |
2016-04-14 | $25.78 | $25.87 | $25.55 | $25.84 | $25.07 | 30,431 |
2016-04-13 | $25.46 | $25.88 | $25.46 | $25.84 | $25.07 | 5,808 |
2016-04-12 | $25.40 | $25.48 | $25.16 | $25.35 | $24.59 | 6,918 |
2016-04-11 | $25.66 | $25.73 | $25.41 | $25.41 | $24.65 | 12,357 |
2016-04-08 | $25.67 | $25.67 | $25.34 | $25.45 | $24.69 | 4,686 |
2016-04-07 | $25.37 | $25.47 | $25.29 | $25.35 | $24.59 | 8,383 |
2016-04-06 | $25.45 | $25.67 | $25.42 | $25.67 | $24.90 | 14,032 |
2016-04-05 | $25.59 | $25.68 | $25.55 | $25.57 | $24.81 | 21,335 |
2016-04-04 | $25.84 | $25.92 | $25.70 | $25.74 | $24.97 | 14,012 |
2016-04-01 | $25.71 | $25.95 | $25.71 | $25.95 | $25.17 | 6,912 |
2016-03-31 | $25.84 | $25.94 | $25.76 | $25.82 | $25.05 | 6,419 |
2016-03-30 | $25.74 | $25.93 | $25.74 | $25.84 | $25.07 | 9,034 |
2016-03-29 | $25.07 | $25.62 | $24.91 | $25.59 | $24.82 | 18,028 |
2016-03-28 | $25.08 | $25.11 | $24.99 | $25.11 | $24.36 | 2,919 |
2016-03-24 | $24.85 | $25.10 | $24.84 | $25.08 | $24.33 | 19,177 |
2016-03-23 | $25.35 | $25.35 | $25.13 | $25.13 | $24.38 | 3,161 |
2016-03-22 | $25.13 | $25.45 | $25.13 | $25.38 | $24.62 | 7,941 |
2016-03-21 | $25.18 | $25.24 | $25.01 | $25.24 | $24.48 | 7,521 |
2016-03-18 | $25.00 | $25.23 | $24.98 | $25.16 | $24.41 | 6,721 |
2016-03-17 | $24.61 | $24.94 | $24.61 | $24.94 | $24.19 | 10,683 |
2016-03-16 | $24.45 | $24.68 | $24.37 | $24.68 | $23.94 | 17,611 |
2016-03-15 | $24.34 | $24.37 | $24.23 | $24.35 | $23.62 | 7,004 |
2016-03-14 | $24.53 | $24.57 | $24.38 | $24.51 | $23.77 | 6,635 |
2016-03-11 | $24.29 | $24.55 | $24.29 | $24.55 | $23.81 | 29,497 |
2016-03-10 | $24.26 | $24.26 | $23.85 | $24.08 | $23.36 | 35,652 |
2016-03-09 | $23.95 | $24.05 | $23.93 | $24.05 | $23.33 | 7,587 |
2016-03-08 | $24.00 | $24.02 | $23.78 | $23.80 | $23.09 | 3,779 |
2016-03-07 | $24.30 | $24.51 | $24.28 | $24.45 | $23.72 | 30,110 |
2016-03-04 | $24.27 | $24.53 | $24.27 | $24.37 | $23.64 | 9,255 |
2016-03-03 | $24.13 | $24.27 | $24.09 | $24.27 | $23.54 | 22,719 |
2016-03-02 | $24.03 | $24.10 | $23.99 | $24.07 | $23.35 | 29,233 |
2016-03-01 | $23.74 | $24.01 | $23.69 | $24.01 | $23.29 | 4,987 |
2016-02-29 | $23.54 | $23.74 | $23.44 | $23.46 | $22.76 | 7,051 |
2016-02-26 | $23.50 | $23.58 | $23.44 | $23.46 | $22.76 | 3,967 |
2016-02-25 | $23.10 | $23.32 | $22.90 | $23.32 | $22.62 | 4,109 |
2016-02-24 | $22.48 | $23.11 | $22.43 | $23.09 | $22.40 | 13,179 |
2016-02-23 | $23.09 | $23.09 | $22.78 | $22.80 | $22.12 | 3,720 |
2016-02-22 | $23.06 | $23.14 | $22.99 | $23.12 | $22.43 | 18,068 |
2016-02-19 | $22.48 | $22.71 | $22.48 | $22.68 | $22.00 | 6,003 |
2016-02-18 | $22.92 | $22.92 | $22.66 | $22.71 | $22.03 | 16,685 |
2016-02-17 | $22.65 | $22.79 | $22.52 | $22.68 | $21.99 | 23,195 |
2016-02-16 | $21.43 | $22.20 | $21.43 | $22.10 | $21.44 | 18,400 |
2016-02-12 | $21.07 | $21.47 | $21.07 | $21.39 | $20.75 | 8,515 |
2016-02-11 | $21.11 | $21.40 | $21.03 | $21.38 | $20.74 | 62,079 |
2016-02-10 | $21.59 | $22.11 | $21.59 | $21.66 | $21.01 | 11,323 |
2016-02-09 | $21.87 | $21.87 | $21.57 | $21.66 | $21.01 | 22,523 |
2016-02-08 | $21.76 | $21.90 | $21.33 | $21.68 | $21.03 | 14,727 |
2016-02-05 | $23.01 | $23.01 | $22.22 | $22.22 | $21.55 | 12,540 |
2016-02-04 | $22.91 | $23.00 | $22.85 | $22.89 | $22.20 | 3,415 |
2016-02-03 | $22.50 | $22.77 | $22.37 | $22.73 | $22.05 | 38,774 |
2016-02-02 | $23.35 | $23.36 | $22.64 | $22.67 | $21.99 | 31,912 |
2016-02-01 | $23.60 | $23.83 | $23.52 | $23.83 | $23.11 | 15,467 |
2016-01-29 | $23.06 | $23.72 | $23.06 | $23.72 | $23.01 | 14,958 |
2016-01-28 | $22.87 | $23.06 | $22.75 | $22.82 | $22.14 | 25,563 |
2016-01-27 | $22.71 | $23.00 | $22.61 | $22.61 | $21.93 | 7,145 |
2016-01-26 | $23.00 | $23.06 | $22.87 | $22.93 | $22.25 | 6,166 |
2016-01-25 | $23.00 | $23.01 | $22.65 | $22.65 | $21.98 | 12,180 |
2016-01-22 | $22.81 | $23.11 | $22.81 | $23.08 | $22.39 | 8,403 |
2016-01-21 | $22.28 | $22.81 | $22.28 | $22.63 | $21.95 | 11,357 |
2016-01-20 | $21.64 | $22.41 | $21.52 | $22.26 | $21.59 | 50,823 |
2016-01-19 | $22.08 | $22.37 | $21.73 | $21.93 | $21.27 | 61,302 |
2016-01-15 | $21.98 | $22.17 | $21.65 | $22.04 | $21.38 | 154,138 |
2016-01-14 | $22.61 | $23.06 | $22.36 | $22.96 | $22.27 | 188,255 |
2016-01-13 | $23.26 | $23.42 | $22.55 | $22.61 | $21.93 | 14,859 |
2016-01-12 | $23.29 | $23.33 | $22.98 | $23.30 | $22.60 | 13,924 |
2016-01-11 | $23.13 | $23.13 | $22.75 | $23.08 | $22.39 | 51,679 |
2016-01-08 | $23.39 | $23.65 | $22.88 | $22.91 | $22.22 | 12,756 |
2016-01-07 | $23.50 | $23.75 | $23.30 | $23.39 | $22.68 | 44,745 |
2016-01-06 | $24.26 | $24.26 | $23.91 | $24.07 | $23.35 | 48,236 |
2016-01-05 | $24.77 | $24.89 | $24.60 | $24.65 | $23.91 | 5,317 |
2016-01-04 | $24.75 | $24.77 | $24.49 | $24.74 | $24.00 | 70,986 |
2015-12-31 | $25.36 | $25.49 | $25.23 | $25.23 | $24.47 | 5,833 |
2015-12-30 | $25.97 | $26.00 | $25.64 | $25.65 | $24.88 | 16,386 |
2015-12-29 | $25.94 | $26.07 | $25.90 | $25.99 | $25.21 | 61,663 |
2015-12-28 | $25.67 | $25.70 | $25.47 | $25.67 | $24.90 | 8,482 |
2015-12-24 | $25.71 | $25.92 | $25.71 | $25.92 | $25.14 | 1,413 |
2015-12-23 | $25.71 | $25.74 | $25.67 | $25.72 | $24.95 | 13,565 |
2015-12-22 | $25.41 | $25.66 | $25.38 | $25.58 | $24.81 | 20,231 |
2015-12-21 | $25.11 | $25.49 | $25.11 | $25.49 | $24.73 | 16,335 |
2015-12-18 | $25.35 | $25.36 | $25.09 | $25.15 | $24.40 | 40,703 |
2015-12-17 | $25.88 | $25.88 | $25.54 | $25.56 | $24.79 | 12,998 |
2015-12-16 | $25.60 | $25.75 | $25.40 | $25.71 | $24.93 | 10,117 |
2015-12-15 | $25.55 | $25.69 | $25.53 | $25.53 | $24.75 | 12,902 |
2015-12-14 | $25.52 | $25.56 | $25.17 | $25.33 | $24.56 | 18,556 |
2015-12-11 | $26.29 | $26.29 | $25.56 | $25.56 | $24.79 | 12,815 |
2015-12-10 | $26.00 | $26.26 | $26.00 | $26.14 | $25.35 | 16,206 |
2015-12-09 | $26.29 | $26.35 | $25.85 | $25.90 | $25.12 | 13,255 |
2015-12-08 | $26.17 | $26.39 | $26.17 | $26.31 | $25.51 | 16,460 |
2015-12-07 | $26.80 | $26.80 | $26.47 | $26.48 | $25.68 | 14,775 |
2015-12-04 | $26.34 | $26.91 | $26.34 | $26.89 | $26.08 | 19,500 |
2015-12-03 | $26.93 | $26.93 | $26.29 | $26.36 | $25.56 | 23,402 |
2015-12-02 | $26.85 | $26.91 | $26.66 | $26.66 | $25.85 | 3,666 |
2015-12-01 | $26.87 | $26.88 | $26.78 | $26.87 | $26.06 | 35,825 |
2015-11-30 | $26.49 | $26.61 | $26.36 | $26.61 | $25.81 | 3,642 |
2015-11-27 | $26.15 | $26.31 | $26.15 | $26.31 | $25.51 | 3,382 |
2015-11-25 | $25.89 | $26.14 | $25.89 | $26.08 | $25.29 | 9,895 |
2015-11-24 | $25.72 | $25.97 | $25.61 | $25.97 | $25.18 | 5,726 |
2015-11-23 | $25.76 | $25.83 | $25.62 | $25.62 | $24.85 | 23,971 |
2015-11-20 | $26.00 | $26.07 | $25.82 | $25.86 | $25.08 | 8,061 |
2015-11-19 | $25.70 | $25.88 | $25.70 | $25.86 | $25.08 | 2,228 |
2015-11-18 | $25.40 | $25.77 | $25.38 | $25.77 | $24.99 | 50,229 |
2015-11-17 | $25.17 | $25.46 | $25.17 | $25.27 | $24.51 | 8,404 |
2015-11-16 | $25.05 | $25.18 | $24.89 | $25.15 | $24.39 | 14,716 |
2015-11-13 | $25.03 | $25.14 | $24.87 | $24.99 | $24.23 | 17,894 |
2015-11-12 | $25.48 | $25.49 | $25.15 | $25.19 | $24.43 | 17,089 |
2015-11-11 | $25.68 | $25.82 | $25.60 | $25.60 | $24.83 | 1,516 |
2015-11-10 | $25.85 | $25.85 | $25.50 | $25.51 | $24.74 | 48,820 |
2015-11-09 | $26.07 | $26.07 | $25.86 | $25.92 | $25.14 | 7,318 |
2015-11-06 | $25.63 | $26.20 | $25.62 | $26.14 | $25.35 | 4,920 |
2015-11-05 | $25.82 | $25.82 | $25.64 | $25.69 | $24.91 | 2,348 |
2015-11-04 | $25.75 | $25.83 | $25.66 | $25.80 | $25.02 | 8,659 |
2015-11-03 | $25.63 | $25.86 | $25.57 | $25.75 | $24.97 | 12,987 |
2015-11-02 | $25.25 | $25.56 | $25.25 | $25.54 | $24.77 | 20,530 |
2015-10-30 | $25.03 | $25.29 | $25.03 | $25.29 | $24.52 | 9,274 |
2015-10-29 | $25.37 | $25.37 | $24.88 | $24.91 | $24.16 | 11,874 |
2015-10-28 | $25.47 | $25.83 | $25.47 | $25.83 | $25.05 | 32,547 |
2015-10-27 | $25.26 | $25.51 | $25.26 | $25.33 | $24.57 | 7,117 |
2015-10-26 | $25.73 | $25.84 | $25.27 | $25.31 | $24.55 | 9,253 |
2015-10-23 | $25.75 | $25.86 | $25.45 | $25.81 | $25.03 | 15,206 |
2015-10-22 | $25.23 | $25.55 | $25.23 | $25.50 | $24.73 | 27,363 |
2015-10-21 | $25.22 | $25.46 | $25.05 | $25.05 | $24.29 | 8,240 |
2015-10-20 | $25.24 | $25.25 | $25.05 | $25.16 | $24.40 | 17,778 |
2015-10-19 | $25.40 | $25.47 | $25.27 | $25.38 | $24.61 | 38,990 |
2015-10-16 | $25.55 | $25.55 | $25.23 | $25.37 | $24.61 | 11,002 |
2015-10-15 | $25.34 | $25.50 | $25.16 | $25.43 | $24.66 | 24,204 |
2015-10-14 | $24.60 | $25.14 | $24.49 | $25.10 | $24.34 | 18,930 |
2015-10-13 | $24.35 | $24.62 | $24.33 | $24.36 | $23.62 | 39,903 |
2015-10-12 | $24.56 | $24.62 | $24.50 | $24.56 | $23.82 | 10,942 |
2015-10-09 | $24.83 | $24.83 | $24.52 | $24.54 | $23.80 | 14,292 |
2015-10-08 | $24.58 | $24.80 | $24.50 | $24.75 | $24.00 | 4,126 |
2015-10-07 | $24.42 | $24.76 | $24.40 | $24.66 | $23.91 | 20,604 |
2015-10-06 | $24.17 | $24.33 | $23.93 | $24.30 | $23.57 | 4,838 |
2015-10-05 | $23.88 | $24.22 | $23.87 | $24.16 | $23.43 | 10,820 |
2015-10-02 | $23.20 | $23.74 | $23.02 | $23.73 | $23.01 | 4,494 |
2015-10-01 | $23.17 | $23.25 | $23.00 | $23.25 | $22.55 | 1,216 |
2015-09-30 | $23.22 | $23.56 | $23.22 | $23.56 | $22.84 | 5,956 |
2015-09-29 | $22.61 | $22.90 | $22.61 | $22.85 | $22.16 | 16,432 |
2015-09-28 | $23.05 | $23.05 | $22.67 | $22.71 | $22.02 | 6,628 |
2015-09-25 | $23.18 | $23.39 | $23.09 | $23.10 | $22.41 | 9,444 |
2015-09-24 | $22.46 | $22.84 | $22.41 | $22.80 | $22.11 | 6,643 |
2015-09-23 | $23.15 | $23.21 | $22.95 | $22.97 | $22.28 | 18,314 |
2015-09-22 | $23.27 | $23.32 | $23.08 | $23.14 | $22.44 | 14,670 |
2015-09-21 | $23.84 | $23.92 | $23.59 | $23.63 | $22.92 | 30,095 |
2015-09-18 | $23.89 | $24.05 | $23.69 | $23.76 | $23.04 | 11,912 |
2015-09-17 | $24.29 | $24.50 | $24.21 | $24.29 | $23.52 | 16,884 |
2015-09-16 | $24.19 | $24.28 | $24.10 | $24.28 | $23.51 | 25,795 |
2015-09-15 | $23.92 | $24.32 | $23.92 | $24.25 | $23.49 | 27,179 |
2015-09-14 | $24.04 | $24.06 | $23.93 | $23.97 | $23.21 | 16,586 |
2015-09-11 | $23.84 | $23.97 | $23.63 | $23.95 | $23.19 | 15,746 |
2015-09-10 | $24.00 | $24.26 | $23.85 | $23.97 | $23.21 | 84,156 |
2015-09-09 | $24.63 | $24.70 | $24.20 | $24.25 | $23.48 | 7,209 |
2015-09-08 | $24.13 | $24.40 | $24.05 | $24.36 | $23.59 | 20,257 |
2015-09-04 | $23.56 | $23.76 | $23.56 | $23.59 | $22.84 | 11,606 |
2015-09-03 | $23.69 | $24.13 | $23.69 | $24.00 | $23.24 | 32,954 |
2015-09-02 | $23.47 | $23.67 | $23.29 | $23.67 | $22.92 | 9,241 |
2015-09-01 | $23.58 | $23.77 | $23.20 | $23.28 | $22.54 | 15,758 |
Invesco Dynamic Semiconductors ETF (PSI) News Headlines
Recent Invesco Dynamic Semiconductors ETF (PSI) News
Similar Companies to Invesco Dynamic Semiconductors ETF (PSI) 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 | -- | -- | -- |