Invesco DWA Basic Materials Momentum ETF (PYZ) Exchange: NASDAQ
Data as of Aug. 19, 2025
$99.38 ($-0.12) -0.13%
Invesco DWA Basic Materials Momentum ETF - Daily Information
Click for more stock information on Invesco DWA Basic Materials Momentum ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $99.35 |
Previous Close | $99.38 |
High | $99.61 |
Low | $99.02 |
Adjusted Open | $99.35 |
Previous Adjusted Close | $99.38 |
Adjusted High | $99.61 |
Adjusted Low | $99.02 |
About Invesco DWA Basic Materials Momentum ETF (PYZ)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Dorsey, Wright & Associates, LLC (“Dorsey Wright” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of at least 30 securities of companies in the basic materials sector that have powerful relative strength or “momentum” characteristics. Dorsey Wright selects these securities from approximately 2,000 of the largest constituents by market capitalization within the NASDAQ US Benchmark Index, a market capitalization-weighted index designed to track the performance of the U.S. equity market. “Relative strength” is an investing technique that seeks to determine the strongest performing securities by measuring certain factors, such as a security’s relative performance against the overall market or a security’s relative strength value, which is derived by comparing the rate of increase of the security’s price as compared to that of a benchmark index. The Index Provider uses a proprietary methodology to analyze the relative strength of each security within the universe of eligible securities and determine a “momentum” score. In general, momentum is the tendency of an investment to exhibit persistence in its relative performance; a “momentum” style of investing emphasizes investing in securities that have had better recent performance compared to other securities. The momentum score for each security included in the Underlying Index is based on intermediate and long-term upward price movements of the security as compared to a representative benchmark and other eligible securities within the universe. After giving each eligible security a momentum score, the Index Provider selects at least 30 securities with the highest momentum scores from the basic materials sector, as determined by the Index Provider, for inclusion in the Underlying Index. Companies in the basic materials sector are principally engaged in the business of producing raw materials, including paper or wood products, chemicals, construction materials, and mining and metals. The total number of securities in the Underlying Index may vary depending on the capitalization characteristics of the securities that qualify for inclusion in the Underlying Index. As of June 30, 2020, the Underlying Index was comprised of 45 constituents with market capitalizations ranging from $901 million to $57.5 billion. The Index Provider weights each security by its momentum score, with higher-scoring securities representing a greater weight in the Underlying Index. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to the weightings of the securities in the Underlying Index. 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 basic materials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco DWA Basic Materials Momentum ETF (PYZ)
Historical Stock Data for Invesco DWA Basic Materials Momentum ETF (PYZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-11 | $99.35 | $99.61 | $99.02 | $99.38 | $99.38 | 704 |
2025-08-08 | $100.11 | $100.11 | $99.50 | $99.50 | $99.50 | 1,153 |
2025-08-07 | $99.14 | $99.14 | $98.93 | $98.93 | $98.93 | 1,438 |
2025-08-06 | $97.19 | $97.59 | $97.19 | $97.59 | $97.59 | 389 |
2025-08-05 | $96.76 | $98.34 | $96.76 | $98.34 | $98.34 | 655 |
2025-08-04 | $95.70 | $96.49 | $95.70 | $96.49 | $96.49 | 322 |
2025-08-01 | $94.14 | $95.14 | $94.14 | $94.89 | $94.89 | 1,032 |
2025-07-31 | $96.55 | $96.55 | $95.49 | $95.49 | $95.49 | 531 |
2025-07-30 | $98.84 | $98.92 | $97.49 | $97.49 | $97.49 | 887 |
2025-07-29 | $98.81 | $99.22 | $98.81 | $99.22 | $99.22 | 458 |
2025-07-28 | $100.58 | $100.58 | $100.18 | $100.48 | $100.48 | 1,811 |
2025-07-25 | $100.11 | $101.37 | $100.11 | $101.37 | $101.37 | 1,154 |
2025-07-24 | $101.07 | $101.07 | $100.38 | $100.38 | $100.38 | 442 |
2025-07-23 | $101.32 | $101.60 | $101.32 | $101.60 | $101.60 | 474 |
2025-07-22 | $100.95 | $100.95 | $100.95 | $100.95 | $100.95 | 152 |
2025-07-21 | $100.27 | $100.27 | $99.87 | $99.87 | $99.87 | 257 |
2025-07-18 | $100.04 | $100.04 | $100.04 | $100.04 | $100.04 | 297 |
2025-07-17 | $99.80 | $99.84 | $99.72 | $99.84 | $99.84 | 1,010 |
2025-07-16 | $97.28 | $98.33 | $97.28 | $98.33 | $98.33 | 588 |
2025-07-15 | $99.04 | $99.04 | $97.84 | $97.84 | $97.84 | 758 |
2025-07-14 | $98.45 | $98.45 | $98.45 | $98.45 | $98.45 | 178 |
2025-07-11 | $98.36 | $98.36 | $97.97 | $98.21 | $98.21 | 609 |
2025-07-10 | $98.05 | $98.46 | $98.05 | $98.46 | $98.46 | 557 |
2025-07-09 | $95.89 | $95.89 | $94.98 | $95.60 | $95.60 | 1,240 |
2025-07-08 | $95.55 | $95.55 | $95.40 | $95.40 | $95.40 | 177 |
2025-07-07 | $94.89 | $95.35 | $94.89 | $95.33 | $95.33 | 748 |
2025-07-03 | $96.12 | $96.24 | $96.12 | $96.24 | $96.24 | 261 |
2025-07-02 | $95.56 | $95.90 | $95.56 | $95.82 | $95.82 | 1,048 |
2025-07-01 | $92.99 | $94.15 | $92.99 | $94.15 | $94.15 | 666 |
2025-06-30 | $92.89 | $92.89 | $92.89 | $92.89 | $92.89 | 170 |
2025-06-27 | $93.01 | $93.01 | $92.52 | $92.80 | $92.80 | 532 |
2025-06-26 | $92.94 | $93.16 | $92.94 | $93.16 | $93.16 | 585 |
2025-06-25 | $92.42 | $92.42 | $91.82 | $91.82 | $91.82 | 320 |
2025-06-24 | $92.41 | $92.41 | $92.25 | $92.25 | $92.25 | 356 |
2025-06-23 | $92.11 | $92.14 | $92.11 | $92.14 | $92.14 | 270 |
2025-06-20 | $91.39 | $91.39 | $91.25 | $91.25 | $91.03 | 470 |
2025-06-18 | $92.04 | $92.19 | $91.71 | $91.71 | $91.48 | 1,154 |
2025-06-17 | $92.15 | $92.15 | $91.82 | $91.89 | $91.67 | 1,523 |
2025-06-16 | $91.85 | $92.43 | $91.85 | $92.37 | $92.14 | 685 |
2025-06-13 | $91.69 | $91.69 | $91.34 | $91.34 | $91.11 | 561 |
2025-06-12 | $91.98 | $91.98 | $91.89 | $91.89 | $91.66 | 483 |
2025-06-11 | $91.53 | $91.53 | $91.53 | $91.53 | $91.31 | 151 |
2025-06-10 | $92.92 | $92.92 | $92.32 | $92.32 | $92.09 | 509 |
2025-06-09 | $92.70 | $92.70 | $92.70 | $92.70 | $92.47 | 162 |
2025-06-06 | $91.70 | $91.70 | $91.70 | $91.70 | $91.47 | 177 |
2025-06-05 | $91.76 | $91.76 | $91.37 | $91.37 | $91.15 | 656 |
2025-06-04 | $91.01 | $91.26 | $91.01 | $91.20 | $90.98 | 654 |
2025-06-03 | $90.43 | $90.84 | $90.43 | $90.84 | $90.62 | 3,741 |
2025-06-02 | $89.20 | $89.27 | $89.20 | $89.22 | $89.00 | 1,400 |
2025-05-30 | $87.74 | $87.88 | $87.74 | $87.88 | $87.66 | 342 |
2025-05-29 | $88.01 | $88.14 | $88.01 | $88.14 | $87.92 | 396 |
2025-05-28 | $89.06 | $89.06 | $88.35 | $88.35 | $88.13 | 1,341 |
2025-05-27 | $88.79 | $89.23 | $88.79 | $89.23 | $89.01 | 1,430 |
2025-05-23 | $87.11 | $87.28 | $86.96 | $87.28 | $87.07 | 635 |
2025-05-22 | $87.27 | $87.32 | $86.95 | $86.95 | $86.73 | 2,440 |
2025-05-21 | $88.34 | $88.34 | $87.25 | $87.25 | $87.04 | 789 |
2025-05-20 | $88.40 | $88.78 | $88.30 | $88.78 | $88.56 | 544 |
2025-05-19 | $87.22 | $88.44 | $87.22 | $88.41 | $88.19 | 1,086 |
2025-05-16 | $88.17 | $88.22 | $88.17 | $88.22 | $88.00 | 432 |
2025-05-15 | $87.55 | $87.55 | $87.45 | $87.45 | $87.24 | 230 |
2025-05-14 | $87.01 | $87.02 | $87.01 | $87.02 | $86.81 | 282 |
2025-05-13 | $87.29 | $87.65 | $87.29 | $87.65 | $87.43 | 658 |
2025-05-12 | $87.93 | $87.93 | $87.30 | $87.40 | $87.18 | 694 |
2025-05-09 | $84.59 | $85.31 | $84.59 | $85.31 | $85.31 | 319 |
2025-05-08 | $85.56 | $85.56 | $85.00 | $85.00 | $85.00 | 976 |
2025-05-07 | $83.91 | $84.15 | $83.68 | $83.68 | $83.68 | 779 |
2025-05-06 | $83.78 | $84.09 | $83.72 | $84.09 | $84.09 | 648 |
2025-05-05 | $84.15 | $84.15 | $83.78 | $83.80 | $83.80 | 436 |
2025-05-02 | $83.41 | $84.34 | $83.41 | $84.11 | $84.11 | 1,341 |
2025-05-01 | $82.08 | $83.34 | $82.08 | $82.84 | $82.84 | 7,096 |
2025-04-30 | $81.19 | $82.75 | $81.02 | $82.75 | $82.75 | 1,394 |
2025-04-29 | $82.32 | $82.93 | $82.32 | $82.93 | $82.93 | 699 |
2025-04-28 | $82.99 | $82.99 | $82.17 | $82.82 | $82.82 | 1,522 |
2025-04-25 | $82.31 | $82.48 | $81.94 | $82.48 | $82.48 | 1,624 |
2025-04-24 | $81.14 | $83.23 | $81.14 | $83.23 | $83.23 | 1,106 |
2025-04-23 | $82.10 | $82.85 | $80.80 | $80.96 | $80.96 | 3,825 |
2025-04-22 | $79.09 | $80.00 | $79.09 | $80.00 | $80.00 | 1,418 |
2025-04-21 | $78.80 | $78.80 | $78.14 | $78.26 | $78.26 | 472 |
2025-04-17 | $79.94 | $79.94 | $79.67 | $79.67 | $79.67 | 584 |
2025-04-16 | $79.78 | $80.20 | $79.26 | $79.40 | $79.40 | 1,683 |
2025-04-15 | $80.36 | $80.36 | $79.51 | $79.56 | $79.56 | 3,024 |
2025-04-14 | $79.73 | $80.22 | $79.30 | $80.18 | $80.18 | 2,384 |
2025-04-11 | $77.38 | $78.99 | $76.64 | $78.87 | $78.87 | 4,171 |
2025-04-10 | $77.17 | $77.61 | $75.11 | $76.77 | $76.77 | 45,382 |
2025-04-09 | $72.61 | $79.63 | $72.27 | $79.29 | $79.29 | 60,604 |
2025-04-08 | $77.11 | $77.11 | $71.72 | $72.53 | $72.53 | 39,472 |
2025-04-07 | $73.20 | $78.14 | $71.96 | $74.94 | $74.94 | 66,705 |
2025-04-04 | $78.06 | $78.06 | $74.47 | $75.66 | $75.66 | 25,230 |
2025-04-03 | $82.19 | $82.81 | $80.85 | $80.92 | $80.92 | 5,614 |
2025-04-02 | $84.55 | $85.93 | $84.13 | $85.93 | $85.93 | 3,481 |
2025-04-01 | $84.28 | $85.00 | $84.03 | $84.88 | $84.88 | 6,137 |
2025-03-31 | $83.36 | $84.77 | $83.36 | $84.77 | $84.77 | 2,828 |
2025-03-28 | $86.04 | $86.04 | $84.71 | $84.71 | $84.71 | 1,569 |
2025-03-27 | $86.17 | $86.60 | $86.17 | $86.60 | $86.60 | 833 |
2025-03-26 | $86.93 | $87.00 | $86.58 | $87.00 | $87.00 | 2,179 |
2025-03-25 | $87.60 | $87.60 | $87.04 | $87.04 | $87.04 | 641 |
2025-03-24 | $86.80 | $87.04 | $86.43 | $87.04 | $87.04 | 992 |
2025-03-21 | $85.99 | $85.99 | $84.94 | $85.67 | $85.44 | 3,798 |
2025-03-20 | $87.85 | $87.85 | $86.97 | $86.97 | $86.74 | 1,665 |
2025-03-19 | $87.23 | $87.86 | $86.85 | $87.86 | $87.63 | 3,611 |
2025-03-18 | $87.39 | $87.43 | $86.87 | $87.31 | $87.08 | 2,678 |
2025-03-17 | $87.02 | $87.65 | $86.87 | $87.49 | $87.26 | 2,241 |
2025-03-14 | $85.57 | $86.53 | $85.47 | $86.53 | $86.30 | 4,156 |
2025-03-13 | $85.62 | $85.62 | $84.49 | $84.63 | $84.40 | 5,329 |
2025-03-12 | $85.95 | $86.12 | $85.10 | $85.10 | $84.88 | 5,360 |
2025-03-11 | $85.05 | $86.29 | $84.63 | $85.31 | $85.09 | 12,204 |
2025-03-10 | $85.86 | $86.24 | $84.14 | $84.66 | $84.44 | 13,893 |
2025-03-07 | $87.30 | $87.45 | $86.38 | $87.15 | $86.92 | 2,782 |
2025-03-06 | $87.73 | $87.73 | $86.64 | $87.10 | $86.87 | 4,970 |
2025-03-05 | $86.66 | $88.20 | $86.66 | $88.20 | $87.97 | 6,909 |
2025-03-04 | $85.39 | $87.15 | $84.88 | $85.88 | $85.65 | 1,495 |
2025-03-03 | $89.76 | $89.76 | $86.85 | $87.19 | $86.96 | 3,912 |
2025-02-28 | $88.04 | $89.56 | $88.04 | $89.56 | $89.32 | 3,027 |
2025-02-27 | $89.41 | $89.41 | $88.50 | $88.59 | $88.36 | 1,415 |
2025-02-26 | $90.00 | $90.16 | $89.20 | $89.20 | $88.97 | 1,406 |
2025-02-25 | $89.77 | $89.77 | $88.70 | $89.41 | $89.17 | 2,158 |
2025-02-24 | $89.50 | $89.50 | $89.17 | $89.17 | $88.94 | 657 |
2025-02-21 | $91.93 | $91.93 | $88.83 | $88.89 | $88.66 | 2,414 |
2025-02-20 | $91.94 | $91.94 | $91.50 | $91.71 | $91.47 | 880 |
2025-02-19 | $92.07 | $92.07 | $91.96 | $92.01 | $91.76 | 1,019 |
2025-02-18 | $91.71 | $93.15 | $91.31 | $93.15 | $92.91 | 1,278 |
2025-02-14 | $91.77 | $91.91 | $91.41 | $91.41 | $91.17 | 2,155 |
2025-02-13 | $91.86 | $91.92 | $91.85 | $91.92 | $91.68 | 474 |
2025-02-12 | $90.57 | $91.37 | $90.57 | $90.78 | $90.54 | 4,229 |
2025-02-11 | $91.69 | $91.78 | $91.69 | $91.73 | $91.49 | 1,069 |
2025-02-10 | $91.69 | $91.71 | $91.61 | $91.71 | $91.47 | 1,087 |
2025-02-07 | $91.57 | $91.57 | $90.20 | $90.34 | $90.10 | 3,965 |
2025-02-06 | $91.44 | $91.44 | $91.16 | $91.16 | $90.92 | 554 |
2025-02-05 | $91.80 | $91.87 | $91.34 | $91.43 | $91.19 | 795 |
2025-02-04 | $90.72 | $91.59 | $90.72 | $91.59 | $91.35 | 761 |
2025-02-03 | $90.23 | $90.86 | $90.06 | $90.41 | $90.17 | 3,017 |
2025-01-31 | $91.95 | $91.95 | $91.02 | $91.08 | $90.84 | 1,211 |
2025-01-30 | $91.69 | $91.70 | $90.90 | $91.45 | $91.21 | 1,598 |
2025-01-29 | $91.67 | $91.73 | $91.33 | $91.56 | $91.32 | 2,120 |
2025-01-28 | $91.08 | $91.19 | $90.86 | $91.19 | $90.95 | 1,204 |
2025-01-27 | $90.85 | $90.85 | $90.59 | $90.75 | $90.51 | 1,262 |
2025-01-24 | $92.86 | $92.86 | $91.92 | $92.19 | $91.94 | 3,596 |
2025-01-23 | $92.64 | $92.89 | $92.53 | $92.89 | $92.65 | 1,985 |
2025-01-22 | $92.85 | $92.97 | $92.29 | $92.38 | $92.14 | 1,038 |
2025-01-21 | $92.74 | $93.41 | $92.74 | $93.06 | $92.81 | 1,383 |
2025-01-17 | $92.19 | $92.85 | $92.19 | $92.23 | $91.99 | 2,772 |
2025-01-16 | $91.34 | $91.67 | $91.11 | $91.67 | $91.43 | 1,032 |
2025-01-15 | $91.03 | $91.29 | $90.66 | $91.15 | $90.91 | 1,552 |
2025-01-14 | $89.68 | $89.92 | $89.11 | $89.88 | $89.64 | 988 |
2025-01-13 | $85.99 | $88.73 | $85.99 | $88.73 | $88.50 | 1,545 |
2025-01-10 | $86.92 | $86.92 | $86.75 | $86.89 | $86.66 | 1,046 |
2025-01-08 | $87.12 | $87.42 | $87.12 | $87.42 | $87.19 | 1,146 |
2025-01-07 | $87.88 | $87.88 | $87.59 | $87.59 | $87.35 | 507 |
2025-01-06 | $88.68 | $88.82 | $88.11 | $88.11 | $87.87 | 1,681 |
2025-01-03 | $86.63 | $87.07 | $86.42 | $86.98 | $86.75 | 1,667 |
2025-01-02 | $87.17 | $87.68 | $86.51 | $86.51 | $86.28 | 4,299 |
2024-12-31 | $86.85 | $86.97 | $86.66 | $86.77 | $86.54 | 1,238 |
2024-12-30 | $86.01 | $86.43 | $86.00 | $86.43 | $86.20 | 1,183 |
2024-12-27 | $88.68 | $88.68 | $87.27 | $87.46 | $87.23 | 1,880 |
2024-12-26 | $88.38 | $88.63 | $88.38 | $88.63 | $88.40 | 612 |
2024-12-24 | $88.01 | $88.35 | $88.01 | $88.30 | $88.07 | 1,403 |
2024-12-23 | $87.33 | $87.90 | $86.94 | $87.77 | $87.54 | 2,257 |
2024-12-20 | $87.48 | $88.38 | $87.48 | $87.86 | $87.37 | 1,837 |
2024-12-19 | $88.49 | $88.49 | $87.22 | $87.22 | $86.74 | 1,354 |
2024-12-18 | $91.50 | $91.50 | $87.65 | $87.74 | $87.26 | 3,029 |
2024-12-17 | $91.91 | $92.24 | $91.40 | $91.40 | $90.90 | 4,199 |
2024-12-16 | $93.24 | $93.24 | $92.44 | $92.44 | $91.93 | 576 |
2024-12-13 | $93.64 | $93.64 | $93.28 | $93.30 | $92.78 | 1,286 |
2024-12-12 | $94.38 | $94.38 | $94.38 | $94.38 | $93.86 | 125 |
2024-12-11 | $95.93 | $95.93 | $95.60 | $95.60 | $95.07 | 796 |
2024-12-10 | $95.53 | $96.23 | $95.52 | $95.61 | $95.08 | 1,594 |
2024-12-09 | $97.95 | $97.95 | $96.60 | $96.60 | $96.07 | 2,606 |
2024-12-06 | $96.28 | $96.57 | $96.27 | $96.57 | $96.04 | 1,427 |
2024-12-05 | $97.84 | $97.84 | $97.01 | $97.01 | $96.47 | 1,515 |
2024-12-04 | $97.91 | $98.02 | $97.90 | $98.02 | $97.48 | 816 |
2024-12-03 | $99.34 | $99.34 | $99.14 | $99.16 | $98.61 | 690 |
2024-12-02 | $98.81 | $98.97 | $98.81 | $98.97 | $98.42 | 807 |
2024-11-29 | $98.74 | $98.88 | $98.74 | $98.88 | $98.33 | 472 |
2024-11-27 | $99.92 | $99.92 | $98.41 | $98.45 | $97.91 | 1,338 |
2024-11-26 | $98.80 | $98.94 | $98.80 | $98.94 | $98.39 | 837 |
2024-11-25 | $99.39 | $99.71 | $99.39 | $99.56 | $99.01 | 866 |
2024-11-22 | $97.37 | $98.32 | $97.37 | $98.28 | $98.28 | 1,128 |
2024-11-21 | $96.07 | $97.04 | $96.03 | $97.04 | $97.04 | 1,230 |
2024-11-20 | $95.75 | $95.96 | $95.71 | $95.96 | $95.96 | 567 |
2024-11-19 | $94.85 | $95.82 | $94.85 | $95.82 | $95.82 | 1,005 |
2024-11-18 | $95.73 | $95.85 | $95.73 | $95.85 | $95.85 | 351 |
2024-11-15 | $94.84 | $94.99 | $94.67 | $94.67 | $94.67 | 1,090 |
2024-11-14 | $95.16 | $95.16 | $94.45 | $94.52 | $94.52 | 1,457 |
2024-11-13 | $95.07 | $95.07 | $95.07 | $95.07 | $95.07 | 199 |
2024-11-12 | $96.94 | $96.94 | $95.92 | $95.94 | $95.94 | 1,741 |
2024-11-11 | $97.40 | $97.92 | $97.40 | $97.77 | $97.77 | 848 |
2024-11-08 | $97.59 | $97.60 | $97.30 | $97.60 | $97.60 | 1,245 |
2024-11-07 | $97.81 | $98.19 | $97.81 | $98.11 | $98.11 | 784 |
2024-11-06 | $97.08 | $98.10 | $97.08 | $98.10 | $98.10 | 1,105 |
2024-11-05 | $94.76 | $95.00 | $94.76 | $95.00 | $95.00 | 272 |
2024-11-04 | $93.17 | $93.75 | $93.17 | $93.24 | $93.24 | 1,700 |
2024-11-01 | $93.84 | $93.84 | $93.29 | $93.39 | $93.39 | 727 |
2024-10-31 | $94.22 | $94.22 | $93.02 | $93.02 | $93.02 | 1,417 |
2024-10-30 | $94.69 | $94.69 | $94.69 | $94.69 | $94.69 | 263 |
2024-10-29 | $95.90 | $95.90 | $95.32 | $95.48 | $95.48 | 986 |
2024-10-28 | $95.83 | $96.16 | $95.65 | $96.16 | $96.16 | 1,062 |
2024-10-25 | $95.37 | $95.39 | $95.07 | $95.10 | $95.10 | 1,475 |
2024-10-24 | $95.35 | $95.81 | $95.30 | $95.79 | $95.79 | 1,774 |
2024-10-23 | $95.41 | $95.51 | $95.20 | $95.41 | $95.41 | 1,448 |
2024-10-22 | $95.95 | $96.31 | $95.95 | $95.99 | $95.99 | 2,172 |
2024-10-21 | $97.88 | $97.88 | $96.81 | $96.95 | $96.95 | 972 |
2024-10-18 | $97.48 | $97.61 | $97.28 | $97.54 | $97.54 | 937 |
2024-10-17 | $96.83 | $97.09 | $96.83 | $97.08 | $97.08 | 907 |
2024-10-16 | $96.35 | $97.35 | $96.35 | $97.00 | $97.00 | 2,428 |
2024-10-15 | $96.47 | $96.47 | $95.87 | $95.87 | $95.87 | 1,231 |
2024-10-14 | $95.54 | $95.81 | $95.44 | $95.81 | $95.81 | 919 |
2024-10-11 | $95.65 | $95.72 | $95.50 | $95.72 | $95.72 | 1,309 |
2024-10-10 | $94.26 | $94.62 | $94.26 | $94.62 | $94.62 | 777 |
2024-10-09 | $93.86 | $94.59 | $93.72 | $94.40 | $94.40 | 1,150 |
2024-10-08 | $93.28 | $94.00 | $93.22 | $93.88 | $93.88 | 2,449 |
2024-10-07 | $94.24 | $94.42 | $94.01 | $94.42 | $94.42 | 6,297 |
2024-10-04 | $94.69 | $94.93 | $94.52 | $94.59 | $94.59 | 2,219 |
2024-10-03 | $94.62 | $94.62 | $93.87 | $93.96 | $93.96 | 3,141 |
2024-10-02 | $95.68 | $95.68 | $95.15 | $95.15 | $95.15 | 713 |
2024-10-01 | $96.19 | $96.19 | $94.90 | $95.18 | $95.18 | 10,128 |
2024-09-30 | $95.70 | $95.84 | $95.19 | $95.84 | $95.84 | 2,451 |
2024-09-27 | $96.64 | $97.08 | $95.59 | $96.04 | $96.04 | 3,466 |
2024-09-26 | $96.00 | $96.61 | $96.00 | $96.31 | $96.31 | 36,275 |
2024-09-25 | $95.21 | $95.21 | $94.53 | $94.53 | $94.53 | 620 |
2024-09-24 | $94.99 | $95.56 | $94.97 | $95.46 | $95.46 | 4,426 |
2024-09-23 | $92.76 | $93.23 | $92.76 | $93.23 | $93.23 | 932 |
2024-09-20 | $93.41 | $93.41 | $92.60 | $92.80 | $92.55 | 3,031 |
2024-09-19 | $93.23 | $93.61 | $93.04 | $93.49 | $93.24 | 1,616 |
2024-09-18 | $91.61 | $92.96 | $91.04 | $91.12 | $90.88 | 4,519 |
2024-09-17 | $91.86 | $91.86 | $91.30 | $91.36 | $91.12 | 1,408 |
2024-09-16 | $90.56 | $90.95 | $90.56 | $90.94 | $90.70 | 504 |
2024-09-13 | $90.12 | $90.41 | $90.12 | $90.41 | $90.17 | 1,251 |
2024-09-12 | $87.68 | $88.67 | $87.33 | $88.67 | $88.43 | 1,710 |
2024-09-11 | $85.70 | $86.84 | $84.49 | $86.84 | $86.61 | 1,742 |
2024-09-10 | $86.13 | $86.13 | $85.22 | $85.68 | $85.45 | 1,982 |
2024-09-09 | $85.86 | $86.43 | $85.85 | $85.99 | $85.76 | 1,538 |
2024-09-06 | $86.79 | $86.79 | $85.14 | $85.24 | $85.01 | 2,173 |
2024-09-05 | $87.58 | $87.58 | $86.76 | $86.76 | $86.53 | 1,173 |
2024-09-04 | $87.91 | $88.04 | $87.45 | $87.45 | $87.22 | 578 |
2024-09-03 | $88.93 | $88.93 | $87.50 | $87.76 | $87.53 | 776 |
2024-08-30 | $91.40 | $91.40 | $91.40 | $91.40 | $91.16 | 99 |
2024-08-29 | $90.36 | $91.13 | $90.36 | $90.76 | $90.51 | 1,186 |
2024-08-28 | $90.43 | $90.43 | $90.01 | $90.01 | $89.77 | 1,077 |
2024-08-27 | $91.11 | $91.26 | $91.11 | $91.15 | $90.91 | 3,799 |
2024-08-26 | $91.68 | $91.70 | $91.68 | $91.70 | $91.45 | 372 |
2024-08-23 | $90.01 | $91.31 | $90.01 | $91.31 | $91.07 | 919 |
2024-08-22 | $89.08 | $89.08 | $89.08 | $89.08 | $88.84 | 118 |
2024-08-21 | $89.47 | $89.99 | $89.47 | $89.99 | $89.75 | 1,047 |
2024-08-20 | $88.76 | $88.77 | $88.65 | $88.77 | $88.53 | 888 |
2024-08-19 | $89.18 | $89.19 | $89.10 | $89.12 | $88.88 | 820 |
2024-08-16 | $88.64 | $88.64 | $88.64 | $88.64 | $88.64 | 318 |
2024-08-15 | $88.24 | $88.82 | $88.24 | $88.56 | $88.56 | 763 |
2024-08-14 | $86.92 | $86.92 | $86.92 | $86.92 | $86.92 | 224 |
2024-08-13 | $87.12 | $87.12 | $87.12 | $87.12 | $87.12 | 405 |
2024-08-12 | $86.17 | $86.21 | $86.17 | $86.21 | $86.21 | 720 |
2024-08-09 | $86.86 | $86.86 | $86.44 | $86.54 | $86.54 | 617 |
2024-08-08 | $86.42 | $86.73 | $86.20 | $86.53 | $86.53 | 1,950 |
2024-08-07 | $87.86 | $87.86 | $84.82 | $84.84 | $84.84 | 3,346 |
2024-08-06 | $85.60 | $87.33 | $85.53 | $86.68 | $86.68 | 3,319 |
2024-08-05 | $83.60 | $85.61 | $83.52 | $85.17 | $85.17 | 3,915 |
2024-08-02 | $89.41 | $89.41 | $86.91 | $87.73 | $87.73 | 2,509 |
2024-08-01 | $93.09 | $93.09 | $90.54 | $91.08 | $91.08 | 2,054 |
2024-07-31 | $92.71 | $94.28 | $92.60 | $93.25 | $93.25 | 1,426 |
2024-07-30 | $92.17 | $92.17 | $91.48 | $91.48 | $91.48 | 3,272 |
2024-07-29 | $91.42 | $91.62 | $91.22 | $91.62 | $91.62 | 787 |
2024-07-26 | $91.70 | $91.87 | $91.27 | $91.87 | $91.87 | 923 |
2024-07-25 | $89.27 | $91.58 | $89.27 | $90.78 | $90.78 | 605 |
2024-07-24 | $90.05 | $90.05 | $89.57 | $89.57 | $89.57 | 466 |
2024-07-23 | $90.59 | $91.23 | $90.58 | $91.23 | $91.23 | 1,259 |
2024-07-22 | $90.87 | $90.87 | $90.83 | $90.83 | $90.83 | 409 |
2024-07-19 | $90.69 | $90.69 | $90.05 | $90.10 | $90.10 | 1,541 |
2024-07-18 | $91.84 | $91.84 | $91.13 | $91.13 | $91.13 | 501 |
2024-07-17 | $93.09 | $93.09 | $92.49 | $92.49 | $92.49 | 1,914 |
2024-07-16 | $90.97 | $93.36 | $90.97 | $93.36 | $93.36 | 2,116 |
2024-07-15 | $91.37 | $91.37 | $90.95 | $90.95 | $90.95 | 487 |
2024-07-12 | $90.08 | $90.63 | $90.08 | $90.27 | $90.27 | 818 |
2024-07-11 | $88.65 | $89.63 | $88.53 | $89.61 | $89.61 | 2,693 |
2024-07-10 | $87.11 | $87.42 | $86.87 | $87.42 | $87.42 | 1,481 |
2024-07-09 | $86.95 | $87.10 | $86.43 | $86.43 | $86.43 | 5,545 |
2024-07-08 | $87.42 | $87.42 | $87.42 | $87.42 | $87.42 | 820 |
2024-07-05 | $86.96 | $87.19 | $86.88 | $87.19 | $87.19 | 901 |
2024-07-03 | $87.12 | $88.00 | $87.12 | $87.77 | $87.77 | 879 |
2024-07-02 | $86.50 | $86.73 | $86.19 | $86.73 | $86.73 | 973 |
2024-07-01 | $87.84 | $87.84 | $86.07 | $86.17 | $86.17 | 1,418 |
2024-06-28 | $87.37 | $87.89 | $87.19 | $87.43 | $87.43 | 1,368 |
2024-06-27 | $87.48 | $87.48 | $87.20 | $87.20 | $87.20 | 637 |
2024-06-26 | $87.14 | $87.44 | $87.14 | $87.44 | $87.44 | 399 |
2024-06-25 | $86.99 | $87.02 | $86.99 | $87.02 | $87.02 | 346 |
2024-06-24 | $88.48 | $88.55 | $88.22 | $88.22 | $88.22 | 11,764 |
2024-06-21 | $87.72 | $88.08 | $87.63 | $88.08 | $87.81 | 1,215 |
2024-06-20 | $88.60 | $88.60 | $87.96 | $87.96 | $87.70 | 4,492 |
2024-06-18 | $88.41 | $88.41 | $88.41 | $88.41 | $88.41 | 240 |
2024-06-17 | $86.99 | $88.41 | $86.99 | $88.41 | $88.41 | 458 |
2024-06-14 | $86.95 | $87.46 | $86.89 | $87.42 | $87.42 | 5,430 |
2024-06-13 | $89.15 | $89.15 | $88.39 | $88.99 | $88.99 | 635 |
2024-06-12 | $89.98 | $89.98 | $89.48 | $89.48 | $89.48 | 2,521 |
2024-06-11 | $88.64 | $88.64 | $88.64 | $88.64 | $88.64 | 157 |
2024-06-10 | $88.79 | $88.84 | $88.79 | $88.84 | $88.84 | 480 |
2024-06-07 | $89.11 | $89.30 | $89.11 | $89.18 | $89.18 | 735 |
2024-06-06 | $90.00 | $90.13 | $90.00 | $90.13 | $90.13 | 559 |
2024-06-05 | $90.10 | $90.10 | $90.10 | $90.10 | $90.10 | 141 |
2024-06-04 | $89.35 | $89.44 | $89.20 | $89.20 | $89.20 | 589 |
2024-06-03 | $92.21 | $92.21 | $90.82 | $91.22 | $91.22 | 2,233 |
2024-05-31 | $91.93 | $92.25 | $91.38 | $92.25 | $92.25 | 547 |
2024-05-30 | $91.47 | $91.47 | $91.43 | $91.43 | $91.43 | 954 |
2024-05-29 | $90.82 | $90.93 | $90.43 | $90.43 | $90.43 | 803 |
2024-05-28 | $92.64 | $92.64 | $91.83 | $92.08 | $92.08 | 2,373 |
2024-05-24 | $92.22 | $92.22 | $92.22 | $92.22 | $92.22 | 278 |
2024-05-23 | $91.52 | $91.52 | $91.14 | $91.31 | $91.31 | 686 |
2024-05-22 | $92.69 | $92.69 | $91.68 | $91.89 | $91.89 | 5,502 |
2024-05-21 | $93.16 | $93.26 | $92.95 | $93.26 | $93.26 | 2,799 |
2024-05-20 | $93.28 | $93.57 | $93.19 | $93.31 | $93.31 | 4,793 |
2024-05-17 | $92.70 | $92.84 | $92.68 | $92.84 | $92.84 | 2,001 |
2024-05-16 | $92.68 | $92.68 | $92.42 | $92.42 | $92.42 | 395 |
2024-05-15 | $92.89 | $92.89 | $92.57 | $92.73 | $92.73 | 6,585 |
2024-05-14 | $92.31 | $92.31 | $92.31 | $92.31 | $92.31 | 356 |
2024-05-13 | $92.29 | $92.29 | $91.74 | $91.74 | $91.74 | 7,830 |
2024-05-10 | $91.66 | $91.71 | $91.66 | $91.71 | $91.71 | 446 |
2024-05-09 | $91.63 | $91.96 | $91.63 | $91.96 | $91.96 | 1,161 |
2024-05-08 | $90.97 | $91.12 | $90.83 | $91.03 | $91.03 | 2,112 |
2024-05-07 | $90.07 | $91.23 | $90.07 | $90.98 | $90.98 | 1,918 |
2024-05-06 | $89.77 | $89.95 | $89.77 | $89.95 | $89.95 | 537 |
2024-05-03 | $89.49 | $89.49 | $89.40 | $89.40 | $89.40 | 214 |
2024-05-02 | $87.79 | $88.68 | $87.53 | $88.68 | $88.68 | 3,059 |
2024-05-01 | $87.51 | $88.30 | $87.21 | $87.61 | $87.61 | 3,677 |
2024-04-30 | $88.36 | $88.36 | $87.49 | $87.49 | $87.49 | 704 |
2024-04-29 | $88.54 | $88.99 | $88.54 | $88.99 | $88.99 | 536 |
2024-04-26 | $88.15 | $88.15 | $88.15 | $88.15 | $88.15 | 198 |
2024-04-25 | $87.14 | $87.40 | $86.52 | $87.36 | $87.36 | 1,590 |
2024-04-24 | $88.06 | $88.06 | $87.30 | $87.86 | $87.86 | 4,894 |
2024-04-23 | $88.27 | $88.27 | $88.27 | $88.27 | $88.27 | 157 |
2024-04-22 | $88.90 | $88.90 | $88.49 | $88.49 | $88.49 | 7,246 |
2024-04-19 | $88.48 | $88.48 | $87.77 | $88.25 | $88.25 | 1,130 |
2024-04-18 | $88.86 | $88.86 | $88.02 | $88.02 | $88.02 | 492 |
2024-04-17 | $88.46 | $88.46 | $88.02 | $88.02 | $88.02 | 591 |
2024-04-16 | $88.62 | $88.62 | $88.09 | $88.37 | $88.37 | 1,711 |
2024-04-15 | $90.34 | $90.62 | $89.07 | $89.08 | $89.08 | 9,627 |
2024-04-12 | $91.02 | $91.02 | $89.12 | $89.40 | $89.40 | 8,391 |
2024-04-11 | $90.70 | $91.33 | $90.70 | $91.22 | $91.22 | 710 |
2024-04-10 | $90.98 | $91.83 | $90.98 | $91.13 | $91.13 | 911 |
2024-04-09 | $93.23 | $93.23 | $91.96 | $92.85 | $92.85 | 851 |
2024-04-08 | $92.78 | $92.94 | $92.40 | $92.47 | $92.47 | 769 |
2024-04-05 | $92.20 | $92.54 | $92.20 | $92.54 | $92.54 | 2,064 |
2024-04-04 | $93.83 | $93.83 | $92.10 | $92.10 | $92.10 | 6,130 |
2024-04-03 | $92.09 | $93.21 | $92.09 | $93.21 | $93.21 | 727 |
2024-04-02 | $92.34 | $92.34 | $91.83 | $92.22 | $92.22 | 3,685 |
2024-04-01 | $92.90 | $93.00 | $92.75 | $92.75 | $92.75 | 3,250 |
2024-03-28 | $92.81 | $92.90 | $92.79 | $92.90 | $92.90 | 684 |
2024-03-27 | $91.62 | $92.56 | $91.62 | $92.56 | $92.56 | 1,066 |
2024-03-26 | $90.61 | $90.61 | $90.61 | $90.61 | $90.61 | 504 |
2024-03-25 | $90.40 | $91.06 | $90.40 | $90.61 | $90.61 | 917 |
2024-03-22 | $90.65 | $90.76 | $90.50 | $90.52 | $90.52 | 2,262 |
2024-03-21 | $90.51 | $91.19 | $90.51 | $91.01 | $91.01 | 953 |
2024-03-20 | $89.03 | $90.22 | $89.03 | $90.22 | $90.22 | 1,839 |
2024-03-19 | $88.79 | $88.84 | $88.66 | $88.67 | $88.67 | 2,743 |
2024-03-18 | $89.12 | $89.12 | $88.42 | $88.42 | $88.42 | 485 |
2024-03-15 | $87.97 | $89.12 | $87.97 | $88.89 | $88.68 | 1,636 |
2024-03-14 | $87.78 | $88.08 | $87.78 | $88.08 | $87.87 | 419 |
2024-03-13 | $88.11 | $89.28 | $88.11 | $89.06 | $88.85 | 1,745 |
2024-03-12 | $88.24 | $88.36 | $88.24 | $88.25 | $88.04 | 2,805 |
2024-03-11 | $88.42 | $88.63 | $88.14 | $88.63 | $88.42 | 1,002 |
2024-03-08 | $88.65 | $88.82 | $88.49 | $88.49 | $88.28 | 6,120 |
2024-03-07 | $88.91 | $88.91 | $88.45 | $88.69 | $88.48 | 2,081 |
2024-03-06 | $87.71 | $87.71 | $87.34 | $87.37 | $87.16 | 805 |
2024-03-05 | $87.43 | $87.54 | $86.92 | $86.92 | $86.71 | 2,563 |
2024-03-04 | $87.71 | $88.00 | $87.67 | $87.67 | $87.46 | 1,920 |
2024-03-01 | $87.58 | $87.58 | $87.30 | $87.30 | $87.30 | 758 |
2024-02-29 | $86.77 | $87.07 | $86.77 | $86.87 | $86.87 | 2,431 |
2024-02-28 | $85.74 | $86.37 | $85.74 | $86.00 | $86.00 | 1,915 |
2024-02-27 | $86.02 | $86.28 | $86.02 | $86.21 | $86.21 | 18,970 |
2024-02-26 | $85.92 | $85.92 | $85.59 | $85.75 | $85.75 | 4,720 |
2024-02-23 | $85.76 | $86.12 | $85.76 | $86.04 | $86.04 | 2,391 |
2024-02-22 | $85.47 | $85.57 | $85.47 | $85.57 | $85.57 | 393 |
2024-02-21 | $84.63 | $84.78 | $84.32 | $84.78 | $84.78 | 966 |
2024-02-20 | $84.60 | $84.60 | $84.27 | $84.27 | $84.27 | 1,123 |
2024-02-16 | $85.30 | $86.11 | $85.22 | $85.22 | $85.22 | 2,374 |
2024-02-15 | $84.86 | $85.55 | $84.86 | $85.55 | $85.55 | 1,559 |
2024-02-14 | $82.10 | $82.87 | $82.09 | $82.59 | $82.59 | 9,843 |
2024-02-13 | $82.11 | $82.13 | $81.36 | $81.43 | $81.43 | 1,924 |
2024-02-12 | $83.37 | $84.34 | $83.37 | $83.92 | $83.92 | 4,832 |
2024-02-09 | $82.87 | $82.87 | $82.74 | $82.82 | $82.82 | 1,607 |
2024-02-08 | $82.12 | $82.43 | $82.12 | $82.40 | $82.40 | 12,962 |
2024-02-07 | $81.82 | $82.13 | $81.82 | $81.98 | $81.98 | 1,316 |
2024-02-06 | $80.80 | $80.95 | $80.80 | $80.95 | $80.95 | 1,303 |
2024-02-05 | $80.08 | $80.43 | $79.63 | $79.94 | $79.94 | 4,021 |
2024-02-02 | $81.37 | $81.89 | $81.37 | $81.89 | $81.89 | 1,321 |
2024-02-01 | $81.74 | $82.57 | $81.74 | $82.57 | $82.57 | 2,016 |
2024-01-31 | $83.07 | $83.31 | $81.52 | $81.52 | $81.52 | 6,984 |
2024-01-30 | $82.55 | $83.05 | $82.55 | $83.05 | $83.05 | 2,663 |
2024-01-29 | $82.04 | $82.79 | $81.79 | $82.79 | $82.79 | 4,758 |
2024-01-26 | $81.84 | $82.19 | $81.84 | $82.19 | $82.19 | 2,549 |
2024-01-25 | $81.19 | $81.76 | $81.19 | $81.76 | $81.76 | 3,249 |
2024-01-24 | $82.24 | $82.24 | $81.08 | $81.08 | $81.08 | 3,387 |
2024-01-23 | $82.25 | $82.67 | $81.90 | $82.05 | $82.05 | 4,879 |
2024-01-22 | $81.19 | $81.88 | $81.19 | $81.88 | $81.88 | 946 |
2024-01-19 | $80.52 | $81.10 | $80.09 | $81.10 | $81.10 | 4,450 |
2024-01-18 | $80.40 | $80.86 | $80.25 | $80.84 | $80.84 | 3,960 |
2024-01-17 | $80.10 | $80.27 | $80.08 | $80.26 | $80.26 | 2,740 |
2024-01-16 | $81.35 | $81.35 | $80.77 | $80.98 | $80.98 | 4,147 |
2024-01-12 | $82.66 | $83.02 | $81.59 | $81.96 | $81.96 | 5,174 |
2024-01-11 | $81.90 | $82.13 | $81.27 | $82.13 | $82.13 | 20,199 |
2024-01-10 | $82.12 | $82.28 | $82.03 | $82.21 | $82.21 | 1,599 |
2024-01-09 | $82.34 | $82.48 | $82.04 | $82.24 | $82.24 | 4,577 |
2024-01-08 | $82.49 | $83.53 | $82.20 | $83.53 | $83.53 | 11,632 |
2024-01-05 | $83.27 | $83.27 | $82.52 | $82.64 | $82.64 | 10,734 |
2024-01-04 | $82.78 | $82.78 | $82.51 | $82.55 | $82.55 | 1,060 |
2024-01-03 | $83.55 | $84.00 | $83.09 | $83.09 | $83.09 | 1,223 |
2024-01-02 | $84.92 | $85.52 | $84.67 | $85.08 | $85.08 | 4,593 |
2023-12-29 | $86.24 | $86.24 | $85.55 | $85.55 | $85.55 | 1,171 |
2023-12-28 | $86.72 | $87.06 | $86.41 | $86.41 | $86.41 | 4,352 |
2023-12-27 | $87.15 | $87.28 | $86.80 | $87.05 | $87.05 | 1,966 |
2023-12-26 | $86.71 | $87.24 | $86.66 | $87.15 | $87.15 | 2,607 |
2023-12-22 | $85.97 | $86.25 | $85.97 | $86.25 | $86.25 | 7,018 |
2023-12-21 | $85.18 | $85.56 | $84.74 | $85.56 | $85.56 | 822 |
2023-12-20 | $84.99 | $86.17 | $84.34 | $84.34 | $84.34 | 3,450 |
2023-12-19 | $85.18 | $85.47 | $85.08 | $85.47 | $85.47 | 1,916 |
2023-12-18 | $84.43 | $84.49 | $83.72 | $83.72 | $83.72 | 1,796 |
2023-12-15 | $84.72 | $85.13 | $84.51 | $84.53 | $84.11 | 1,130 |
2023-12-14 | $85.05 | $85.05 | $84.62 | $84.71 | $84.29 | 6,614 |
2023-12-13 | $80.01 | $82.54 | $80.01 | $82.54 | $82.13 | 3,844 |
2023-12-12 | $80.14 | $80.61 | $80.14 | $80.28 | $79.88 | 1,808 |
2023-12-11 | $80.33 | $81.07 | $80.33 | $80.99 | $80.59 | 5,140 |
2023-12-08 | $81.02 | $81.02 | $80.46 | $80.60 | $80.20 | 21,893 |
2023-12-07 | $79.70 | $80.34 | $79.70 | $80.34 | $79.94 | 15,449 |
2023-12-06 | $80.32 | $80.47 | $79.64 | $79.64 | $79.24 | 5,757 |
2023-12-05 | $80.08 | $80.08 | $79.76 | $79.76 | $79.36 | 22,232 |
2023-12-04 | $81.03 | $81.53 | $80.99 | $81.31 | $80.91 | 296,756 |
2023-12-01 | $80.32 | $81.62 | $80.21 | $81.36 | $80.95 | 8,747 |
2023-11-30 | $79.67 | $79.93 | $79.42 | $79.89 | $79.49 | 3,675 |
2023-11-29 | $79.47 | $79.64 | $79.07 | $79.11 | $78.72 | 3,716 |
2023-11-28 | $78.99 | $79.41 | $78.72 | $78.78 | $78.39 | 7,851 |
2023-11-27 | $78.51 | $79.22 | $78.51 | $79.10 | $78.71 | 3,671 |
2023-11-24 | $78.63 | $79.28 | $78.63 | $79.11 | $79.11 | 1,349 |
2023-11-22 | $78.61 | $78.79 | $78.56 | $78.70 | $78.70 | 5,557 |
2023-11-21 | $78.94 | $79.03 | $78.52 | $78.63 | $78.63 | 1,844 |
2023-11-20 | $78.66 | $79.16 | $78.66 | $79.03 | $79.03 | 4,138 |
2023-11-17 | $78.76 | $78.96 | $78.66 | $78.95 | $78.95 | 3,763 |
2023-11-16 | $78.87 | $78.87 | $78.07 | $78.35 | $78.35 | 1,277 |
2023-11-15 | $79.57 | $79.75 | $78.86 | $78.86 | $78.86 | 9,274 |
2023-11-14 | $76.41 | $78.70 | $76.41 | $78.70 | $78.70 | 1,481 |
2023-11-13 | $74.87 | $75.67 | $74.87 | $75.37 | $75.37 | 5,028 |
2023-11-10 | $74.52 | $75.39 | $74.43 | $75.38 | $75.38 | 2,928 |
2023-11-09 | $75.25 | $75.28 | $74.30 | $74.30 | $74.30 | 3,138 |
2023-11-08 | $74.78 | $74.79 | $74.40 | $74.77 | $74.77 | 16,510 |
2023-11-07 | $74.96 | $75.00 | $74.80 | $74.80 | $74.80 | 3,851 |
2023-11-06 | $77.31 | $77.31 | $76.42 | $76.52 | $76.52 | 2,551 |
2023-11-03 | $76.48 | $77.77 | $76.48 | $77.38 | $77.38 | 22,266 |
2023-11-02 | $74.28 | $75.53 | $74.28 | $75.53 | $75.53 | 4,216 |
2023-11-01 | $73.74 | $73.94 | $73.14 | $73.87 | $73.87 | 4,541 |
2023-10-31 | $73.47 | $73.98 | $73.47 | $73.86 | $73.86 | 4,324 |
2023-10-30 | $73.52 | $73.67 | $72.89 | $73.46 | $73.46 | 20,133 |
2023-10-27 | $73.53 | $73.53 | $72.66 | $72.89 | $72.89 | 8,944 |
2023-10-26 | $72.50 | $74.07 | $72.50 | $73.46 | $73.46 | 5,263 |
2023-10-25 | $72.99 | $73.16 | $72.33 | $72.45 | $72.45 | 20,309 |
2023-10-24 | $73.10 | $73.84 | $73.10 | $73.41 | $73.41 | 115,365 |
2023-10-23 | $73.02 | $73.58 | $72.57 | $72.60 | $72.60 | 405,617 |
2023-10-20 | $74.55 | $74.55 | $73.67 | $73.73 | $73.73 | 3,212 |
2023-10-19 | $75.38 | $75.70 | $74.50 | $74.63 | $74.63 | 4,854 |
2023-10-18 | $76.41 | $76.41 | $75.56 | $75.62 | $75.62 | 11,467 |
2023-10-17 | $76.25 | $77.82 | $76.25 | $77.82 | $77.82 | 1,537 |
2023-10-16 | $77.11 | $77.19 | $76.63 | $76.73 | $76.73 | 3,120 |
2023-10-13 | $76.81 | $77.02 | $75.94 | $75.94 | $75.94 | 1,410 |
2023-10-12 | $78.32 | $78.32 | $76.28 | $76.71 | $76.71 | 2,818 |
2023-10-11 | $78.28 | $78.45 | $77.90 | $78.38 | $78.38 | 2,599 |
2023-10-10 | $77.83 | $78.66 | $77.83 | $78.20 | $78.20 | 5,809 |
2023-10-09 | $76.41 | $77.31 | $76.41 | $77.31 | $77.31 | 995 |
2023-10-06 | $75.89 | $77.17 | $75.89 | $76.92 | $76.92 | 1,100 |
2023-10-05 | $76.24 | $76.58 | $76.01 | $76.40 | $76.40 | 4,900 |
2023-10-04 | $76.92 | $77.38 | $76.20 | $77.17 | $77.17 | 19,956 |
2023-10-03 | $76.75 | $77.38 | $76.48 | $76.57 | $76.57 | 7,230 |
2023-10-02 | $77.44 | $77.44 | $76.92 | $77.39 | $77.39 | 2,993 |
2023-09-29 | $79.37 | $79.37 | $78.45 | $78.55 | $78.55 | 3,736 |
2023-09-28 | $78.14 | $78.80 | $78.14 | $78.47 | $78.47 | 5,938 |
2023-09-27 | $77.62 | $78.02 | $77.62 | $77.85 | $77.85 | 2,370 |
2023-09-26 | $78.51 | $78.51 | $77.29 | $77.36 | $77.36 | 4,516 |
2023-09-25 | $77.75 | $78.71 | $77.75 | $78.71 | $78.71 | 6,491 |
2023-09-22 | $78.68 | $78.68 | $78.09 | $78.15 | $78.15 | 3,055 |
2023-09-21 | $78.88 | $78.88 | $78.18 | $78.18 | $78.18 | 1,879 |
2023-09-20 | $80.89 | $81.04 | $79.61 | $79.61 | $79.61 | 2,597 |
2023-09-19 | $80.17 | $80.22 | $79.84 | $80.22 | $80.22 | 4,992 |
2023-09-18 | $80.84 | $80.84 | $80.27 | $80.27 | $80.27 | 3,687 |
2023-09-15 | $81.70 | $81.70 | $80.80 | $81.02 | $80.82 | 3,748 |
2023-09-14 | $81.57 | $81.93 | $81.57 | $81.86 | $81.66 | 3,878 |
2023-09-13 | $81.02 | $81.24 | $80.58 | $80.74 | $80.54 | 19,043 |
2023-09-12 | $81.58 | $81.59 | $81.14 | $81.26 | $81.06 | 3,051 |
2023-09-11 | $82.09 | $82.09 | $81.46 | $81.55 | $81.35 | 2,987 |
2023-09-08 | $82.07 | $82.07 | $81.44 | $81.44 | $81.44 | 1,608 |
2023-09-07 | $82.33 | $82.33 | $81.62 | $81.90 | $81.90 | 2,927 |
2023-09-06 | $83.67 | $83.67 | $82.37 | $83.11 | $83.11 | 5,340 |
2023-09-05 | $83.83 | $84.10 | $83.47 | $83.47 | $83.47 | 3,164 |
2023-09-01 | $85.46 | $85.92 | $85.46 | $85.66 | $85.66 | 3,673 |
2023-08-31 | $85.35 | $85.60 | $85.12 | $85.12 | $85.12 | 4,149 |
2023-08-30 | $85.06 | $85.52 | $85.06 | $85.34 | $85.34 | 2,293 |
2023-08-29 | $84.24 | $85.10 | $84.24 | $85.07 | $85.07 | 1,616 |
2023-08-28 | $83.87 | $83.96 | $83.45 | $83.48 | $83.48 | 5,164 |
2023-08-25 | $82.71 | $83.07 | $81.83 | $82.87 | $82.87 | 2,951 |
2023-08-24 | $82.44 | $82.44 | $82.25 | $82.25 | $82.25 | 1,268 |
2023-08-23 | $82.57 | $83.10 | $82.42 | $82.78 | $82.78 | 4,040 |
2023-08-22 | $82.57 | $82.58 | $82.22 | $82.48 | $82.48 | 13,053 |
2023-08-21 | $82.16 | $82.92 | $82.16 | $82.60 | $82.60 | 3,030 |
2023-08-18 | $82.13 | $83.05 | $81.96 | $82.84 | $82.84 | 8,105 |
2023-08-17 | $83.23 | $83.86 | $82.70 | $82.70 | $82.70 | 4,249 |
2023-08-16 | $83.41 | $83.67 | $82.79 | $82.79 | $82.79 | 3,946 |
2023-08-15 | $83.56 | $83.69 | $83.23 | $83.23 | $83.23 | 3,277 |
2023-08-14 | $84.38 | $85.19 | $84.29 | $85.19 | $85.19 | 2,963 |
2023-08-11 | $84.05 | $84.32 | $84.05 | $84.08 | $84.08 | 1,908 |
2023-08-10 | $85.30 | $85.30 | $84.16 | $84.33 | $84.33 | 8,241 |
2023-08-09 | $85.37 | $85.37 | $84.68 | $84.69 | $84.69 | 2,934 |
2023-08-08 | $84.41 | $85.70 | $84.41 | $85.70 | $85.70 | 6,921 |
2023-08-07 | $85.98 | $86.41 | $85.98 | $86.25 | $86.25 | 5,424 |
2023-08-04 | $87.01 | $87.14 | $85.81 | $85.81 | $85.81 | 6,609 |
2023-08-03 | $86.42 | $86.99 | $86.18 | $86.27 | $86.27 | 2,439 |
2023-08-02 | $88.00 | $88.00 | $86.59 | $86.63 | $86.63 | 3,721 |
2023-08-01 | $88.88 | $89.29 | $88.88 | $89.17 | $89.17 | 3,713 |
2023-07-31 | $88.91 | $89.78 | $88.91 | $89.78 | $89.78 | 1,804 |
2023-07-28 | $88.67 | $89.17 | $88.67 | $88.92 | $88.92 | 4,011 |
2023-07-27 | $89.22 | $89.22 | $88.04 | $88.14 | $88.14 | 2,722 |
2023-07-26 | $88.53 | $89.24 | $88.37 | $88.80 | $88.80 | 6,083 |
2023-07-25 | $87.95 | $88.93 | $87.95 | $88.77 | $88.77 | 6,517 |
2023-07-24 | $87.34 | $87.52 | $87.05 | $87.23 | $87.23 | 2,447 |
2023-07-21 | $87.98 | $87.98 | $87.08 | $87.31 | $87.31 | 5,289 |
2023-07-20 | $87.76 | $87.86 | $87.34 | $87.68 | $87.68 | 3,978 |
2023-07-19 | $88.39 | $88.48 | $87.75 | $88.05 | $88.05 | 4,278 |
2023-07-18 | $87.45 | $88.62 | $87.45 | $88.41 | $88.41 | 3,475 |
2023-07-17 | $87.30 | $87.70 | $87.29 | $87.60 | $87.60 | 4,689 |
2023-07-14 | $88.44 | $88.44 | $87.06 | $87.29 | $87.29 | 5,809 |
2023-07-13 | $88.47 | $88.60 | $88.35 | $88.60 | $88.60 | 10,515 |
2023-07-12 | $88.29 | $88.32 | $87.81 | $87.81 | $87.81 | 6,693 |
2023-07-11 | $86.39 | $86.79 | $86.18 | $86.79 | $86.79 | 5,909 |
2023-07-10 | $85.69 | $85.83 | $85.69 | $85.80 | $85.80 | 2,980 |
2023-07-07 | $84.52 | $86.07 | $84.52 | $85.32 | $85.32 | 13,865 |
2023-07-06 | $83.51 | $83.79 | $82.84 | $83.79 | $83.79 | 2,696 |
2023-07-05 | $85.41 | $85.41 | $84.50 | $84.57 | $84.57 | 7,787 |
2023-07-03 | $85.45 | $86.83 | $85.45 | $86.61 | $86.61 | 1,870 |
2023-06-30 | $85.24 | $85.75 | $85.16 | $85.74 | $85.74 | 2,093 |
2023-06-29 | $83.73 | $85.07 | $83.73 | $85.07 | $85.07 | 3,001 |
2023-06-28 | $82.69 | $83.25 | $82.63 | $83.18 | $83.18 | 11,184 |
2023-06-27 | $81.88 | $83.29 | $81.88 | $83.19 | $83.19 | 8,645 |
2023-06-26 | $82.21 | $82.36 | $81.88 | $81.99 | $81.99 | 5,206 |
2023-06-23 | $80.85 | $81.56 | $80.85 | $81.18 | $81.18 | 5,133 |
2023-06-22 | $81.81 | $81.96 | $81.41 | $81.93 | $81.93 | 3,230 |
2023-06-21 | $81.42 | $82.83 | $81.42 | $82.35 | $82.35 | 6,465 |
2023-06-20 | $81.83 | $81.83 | $81.27 | $81.74 | $81.74 | 9,307 |
2023-06-16 | $83.34 | $83.34 | $82.57 | $83.01 | $82.79 | 8,911 |
2023-06-15 | $82.94 | $83.74 | $82.74 | $83.68 | $83.46 | 8,239 |
2023-06-14 | $84.07 | $84.08 | $82.68 | $82.93 | $82.71 | 11,507 |
2023-06-13 | $82.46 | $83.86 | $82.46 | $83.76 | $83.76 | 8,174 |
2023-06-12 | $81.76 | $82.01 | $81.58 | $81.87 | $81.87 | 1,646 |
2023-06-09 | $82.53 | $82.53 | $81.10 | $81.35 | $81.35 | 3,569 |
2023-06-08 | $83.46 | $83.46 | $82.23 | $82.55 | $82.55 | 3,471 |
2023-06-07 | $83.37 | $83.46 | $83.23 | $83.46 | $83.46 | 4,831 |
2023-06-06 | $81.03 | $82.11 | $81.03 | $82.11 | $82.11 | 4,208 |
2023-06-05 | $81.27 | $81.27 | $80.01 | $80.46 | $80.46 | 4,789 |
2023-06-02 | $78.82 | $81.29 | $78.82 | $81.29 | $81.29 | 8,878 |
2023-06-01 | $76.63 | $77.64 | $76.63 | $77.27 | $77.27 | 33,121 |
2023-05-31 | $76.83 | $76.83 | $76.07 | $76.44 | $76.44 | 5,969 |
2023-05-30 | $77.54 | $77.79 | $77.49 | $77.59 | $77.59 | 3,106 |
2023-05-26 | $78.70 | $78.70 | $78.31 | $78.54 | $78.54 | 13,324 |
2023-05-25 | $78.20 | $78.58 | $77.60 | $78.10 | $78.10 | 8,944 |
2023-05-24 | $79.51 | $79.51 | $78.23 | $78.50 | $78.50 | 7,634 |
2023-05-23 | $80.12 | $80.59 | $80.10 | $80.10 | $80.10 | 2,970 |
2023-05-22 | $80.61 | $81.08 | $80.30 | $80.63 | $80.63 | 3,810 |
2023-05-19 | $80.96 | $81.01 | $80.27 | $80.50 | $80.50 | 2,515 |
2023-05-18 | $79.97 | $80.82 | $79.91 | $80.80 | $80.80 | 5,341 |
2023-05-17 | $80.17 | $80.17 | $79.96 | $80.03 | $80.03 | 2,538 |
2023-05-16 | $79.73 | $79.73 | $78.68 | $78.73 | $78.73 | 3,776 |
2023-05-15 | $79.74 | $80.50 | $79.74 | $80.19 | $80.19 | 24,146 |
2023-05-12 | $79.65 | $79.65 | $79.09 | $79.36 | $79.36 | 2,597 |
2023-05-11 | $79.75 | $79.86 | $79.25 | $79.52 | $79.52 | 8,341 |
2023-05-10 | $80.17 | $80.64 | $79.62 | $80.52 | $80.52 | 28,222 |
2023-05-09 | $80.74 | $80.87 | $80.46 | $80.52 | $80.52 | 2,554 |
2023-05-08 | $81.57 | $81.57 | $80.80 | $81.17 | $81.17 | 3,355 |
2023-05-05 | $80.48 | $81.42 | $80.35 | $80.95 | $80.95 | 3,371 |
2023-05-04 | $79.20 | $79.23 | $78.78 | $78.85 | $78.85 | 10,443 |
2023-05-03 | $80.80 | $81.80 | $80.11 | $80.11 | $80.11 | 7,581 |
2023-05-02 | $81.02 | $81.04 | $79.30 | $80.93 | $80.93 | 25,390 |
2023-05-01 | $82.03 | $82.41 | $81.36 | $81.66 | $81.66 | 8,208 |
2023-04-28 | $81.27 | $81.92 | $81.18 | $81.91 | $81.91 | 5,603 |
2023-04-27 | $79.88 | $81.38 | $79.88 | $81.38 | $81.38 | 2,728 |
2023-04-26 | $80.71 | $80.71 | $79.30 | $79.55 | $79.55 | 7,813 |
2023-04-25 | $81.92 | $81.92 | $80.59 | $80.59 | $80.59 | 4,955 |
2023-04-24 | $83.06 | $83.17 | $82.55 | $83.17 | $83.17 | 6,122 |
2023-04-21 | $83.00 | $83.00 | $82.11 | $82.46 | $82.46 | 3,810 |
2023-04-20 | $84.35 | $84.56 | $83.41 | $83.59 | $83.59 | 13,238 |
2023-04-19 | $83.83 | $84.38 | $83.83 | $84.27 | $84.27 | 4,494 |
2023-04-18 | $84.72 | $84.85 | $84.36 | $84.85 | $84.85 | 4,126 |
2023-04-17 | $84.16 | $84.45 | $83.84 | $84.45 | $84.45 | 3,201 |
2023-04-14 | $84.60 | $84.60 | $83.42 | $83.92 | $83.92 | 2,163 |
2023-04-13 | $83.97 | $84.96 | $83.70 | $84.61 | $84.61 | 7,188 |
2023-04-12 | $84.50 | $84.60 | $83.91 | $83.91 | $83.91 | 6,094 |
2023-04-11 | $84.23 | $84.59 | $84.06 | $84.20 | $84.20 | 5,407 |
2023-04-10 | $81.50 | $83.24 | $81.50 | $83.24 | $83.24 | 5,350 |
2023-04-06 | $81.41 | $81.96 | $81.41 | $81.83 | $81.83 | 7,277 |
2023-04-05 | $82.23 | $82.23 | $81.14 | $82.16 | $82.16 | 6,922 |
2023-04-04 | $84.91 | $84.91 | $82.11 | $82.66 | $82.66 | 7,704 |
2023-04-03 | $85.50 | $85.50 | $84.61 | $85.13 | $85.13 | 4,718 |
2023-03-31 | $84.15 | $85.01 | $84.15 | $85.01 | $85.01 | 5,853 |
2023-03-30 | $84.21 | $84.26 | $83.62 | $83.72 | $83.72 | 4,285 |
2023-03-29 | $83.32 | $83.56 | $83.18 | $83.44 | $83.44 | 4,924 |
2023-03-28 | $82.60 | $82.81 | $82.18 | $82.44 | $82.44 | 1,967 |
2023-03-27 | $81.53 | $82.21 | $81.23 | $81.88 | $81.88 | 79,199 |
2023-03-24 | $79.53 | $80.97 | $78.78 | $80.88 | $80.88 | 10,657 |
2023-03-23 | $81.09 | $82.55 | $80.18 | $80.46 | $80.46 | 5,322 |
2023-03-22 | $82.22 | $82.53 | $80.55 | $80.57 | $80.57 | 7,792 |
2023-03-21 | $82.57 | $82.57 | $81.99 | $82.35 | $82.35 | 5,501 |
2023-03-20 | $79.87 | $81.09 | $79.87 | $80.73 | $80.73 | 11,290 |
2023-03-17 | $80.10 | $80.21 | $79.15 | $79.15 | $78.97 | 8,121 |
2023-03-16 | $79.18 | $81.02 | $78.36 | $80.86 | $80.68 | 8,722 |
2023-03-15 | $80.79 | $81.16 | $78.74 | $79.63 | $79.45 | 21,804 |
2023-03-14 | $83.93 | $84.81 | $82.99 | $83.63 | $83.44 | 11,333 |
2023-03-13 | $82.64 | $83.50 | $81.79 | $82.33 | $82.15 | 21,120 |
2023-03-10 | $86.18 | $86.18 | $83.28 | $83.69 | $83.50 | 7,134 |
2023-03-09 | $89.76 | $89.76 | $86.52 | $86.60 | $86.41 | 6,028 |
2023-03-08 | $88.50 | $89.46 | $88.50 | $89.44 | $89.23 | 8,329 |
2023-03-07 | $90.12 | $90.31 | $88.63 | $88.78 | $88.58 | 5,091 |
2023-03-06 | $92.64 | $92.64 | $90.18 | $90.54 | $90.33 | 73,740 |
2023-03-03 | $91.50 | $93.13 | $91.26 | $92.96 | $92.75 | 8,281 |
2023-03-02 | $89.45 | $91.52 | $89.45 | $91.38 | $91.17 | 4,657 |
2023-03-01 | $90.16 | $90.69 | $89.98 | $90.39 | $90.18 | 14,041 |
2023-02-28 | $89.19 | $90.15 | $88.96 | $89.41 | $89.21 | 59,844 |
2023-02-27 | $88.61 | $89.38 | $88.61 | $88.78 | $88.58 | 8,346 |
2023-02-24 | $86.80 | $87.98 | $86.21 | $87.98 | $87.78 | 6,094 |
2023-02-23 | $88.63 | $88.75 | $87.30 | $88.19 | $87.99 | 8,091 |
2023-02-22 | $87.49 | $88.52 | $87.46 | $88.14 | $87.94 | 14,979 |
2023-02-21 | $89.37 | $89.37 | $87.32 | $87.44 | $87.24 | 6,224 |
2023-02-17 | $90.27 | $90.32 | $89.70 | $89.96 | $89.76 | 9,088 |
2023-02-16 | $89.83 | $91.95 | $89.83 | $90.95 | $90.74 | 9,456 |
2023-02-15 | $89.33 | $90.94 | $89.16 | $90.88 | $90.68 | 10,076 |
2023-02-14 | $89.45 | $90.60 | $89.14 | $90.28 | $90.08 | 7,765 |
2023-02-13 | $88.76 | $89.91 | $88.76 | $89.77 | $89.57 | 39,401 |
2023-02-10 | $88.00 | $89.07 | $87.75 | $88.96 | $88.76 | 11,696 |
2023-02-09 | $90.42 | $90.43 | $88.31 | $88.49 | $88.29 | 5,402 |
2023-02-08 | $90.47 | $90.47 | $89.55 | $89.60 | $89.40 | 12,322 |
2023-02-07 | $90.18 | $90.88 | $89.09 | $90.77 | $90.56 | 13,074 |
2023-02-06 | $90.86 | $90.86 | $90.08 | $90.40 | $90.19 | 12,927 |
2023-02-03 | $92.48 | $92.58 | $91.69 | $91.81 | $91.60 | 19,129 |
2023-02-02 | $91.88 | $92.49 | $91.22 | $92.30 | $92.09 | 22,662 |
2023-02-01 | $90.17 | $92.31 | $89.58 | $91.78 | $91.57 | 68,242 |
2023-01-31 | $88.45 | $90.39 | $88.45 | $90.39 | $90.19 | 5,855 |
2023-01-30 | $88.46 | $89.17 | $88.22 | $88.22 | $88.02 | 10,748 |
2023-01-27 | $90.03 | $90.03 | $88.86 | $89.31 | $89.11 | 3,071 |
2023-01-26 | $87.53 | $89.24 | $87.40 | $89.24 | $89.04 | 3,918 |
2023-01-25 | $86.16 | $87.64 | $86.12 | $87.64 | $87.44 | 16,507 |
2023-01-24 | $85.99 | $87.02 | $85.91 | $87.02 | $86.83 | 2,671 |
2023-01-23 | $86.58 | $87.07 | $86.18 | $86.82 | $86.62 | 16,477 |
2023-01-20 | $84.31 | $86.19 | $84.31 | $86.19 | $86.00 | 2,075 |
2023-01-19 | $84.29 | $84.75 | $83.66 | $84.46 | $84.27 | 4,926 |
2023-01-18 | $86.71 | $87.31 | $85.16 | $85.16 | $84.97 | 5,117 |
2023-01-17 | $86.96 | $87.12 | $86.01 | $86.01 | $85.82 | 4,806 |
2023-01-13 | $85.85 | $87.22 | $85.85 | $87.13 | $86.93 | 9,522 |
2023-01-12 | $86.23 | $86.69 | $85.46 | $86.57 | $86.38 | 17,747 |
2023-01-11 | $84.76 | $85.72 | $84.76 | $85.72 | $85.53 | 25,438 |
2023-01-10 | $82.61 | $84.30 | $82.56 | $84.30 | $84.11 | 4,242 |
2023-01-09 | $83.49 | $84.19 | $82.92 | $82.97 | $82.78 | 4,789 |
2023-01-06 | $80.93 | $82.68 | $80.93 | $82.57 | $82.39 | 17,042 |
2023-01-05 | $79.31 | $80.19 | $79.31 | $80.01 | $79.83 | 3,375 |
2023-01-04 | $79.78 | $80.54 | $79.44 | $80.34 | $80.16 | 6,748 |
2023-01-03 | $79.77 | $79.97 | $78.06 | $78.66 | $78.48 | 5,511 |
2022-12-30 | $78.88 | $79.27 | $78.55 | $79.06 | $78.88 | 15,783 |
2022-12-29 | $78.90 | $79.96 | $78.90 | $79.62 | $79.44 | 96,144 |
2022-12-28 | $80.21 | $80.47 | $78.63 | $78.63 | $78.45 | 14,493 |
2022-12-27 | $80.56 | $81.03 | $80.36 | $80.54 | $80.36 | 9,024 |
2022-12-23 | $79.81 | $80.47 | $79.60 | $80.47 | $80.47 | 6,936 |
2022-12-22 | $79.73 | $79.73 | $78.26 | $79.70 | $79.70 | 16,609 |
2022-12-21 | $80.48 | $81.32 | $80.48 | $80.98 | $80.98 | 8,400 |
2022-12-20 | $79.40 | $80.16 | $79.22 | $79.67 | $79.67 | 9,565 |
2022-12-19 | $80.13 | $80.13 | $78.25 | $78.65 | $78.65 | 8,033 |
2022-12-16 | $79.12 | $80.20 | $79.12 | $80.01 | $79.78 | 15,559 |
2022-12-15 | $81.56 | $81.56 | $80.06 | $80.13 | $79.90 | 4,592 |
2022-12-14 | $84.24 | $84.24 | $82.67 | $83.02 | $82.79 | 10,447 |
2022-12-13 | $86.33 | $86.33 | $83.97 | $84.29 | $84.05 | 19,752 |
2022-12-12 | $82.65 | $83.52 | $82.46 | $83.52 | $83.28 | 19,155 |
2022-12-09 | $83.67 | $84.29 | $82.67 | $82.67 | $82.44 | 7,031 |
2022-12-08 | $84.92 | $85.51 | $83.91 | $84.16 | $83.92 | 15,174 |
2022-12-07 | $84.63 | $85.04 | $83.97 | $83.97 | $83.73 | 9,308 |
2022-12-06 | $84.68 | $85.25 | $83.69 | $84.45 | $84.45 | 29,924 |
2022-12-05 | $86.74 | $86.74 | $84.63 | $84.72 | $84.72 | 313,873 |
2022-12-02 | $84.05 | $86.77 | $84.05 | $86.64 | $86.64 | 4,279 |
2022-12-01 | $86.21 | $86.30 | $85.16 | $85.24 | $85.24 | 7,704 |
2022-11-30 | $83.55 | $85.76 | $83.08 | $85.76 | $85.76 | 7,622 |
2022-11-29 | $84.19 | $84.26 | $83.91 | $83.91 | $83.91 | 4,610 |
2022-11-28 | $84.22 | $84.42 | $82.91 | $83.02 | $83.02 | 7,074 |
2022-11-25 | $85.51 | $85.51 | $85.13 | $85.29 | $85.29 | 2,908 |
2022-11-23 | $84.78 | $85.48 | $84.78 | $85.42 | $85.42 | 5,064 |
2022-11-22 | $83.78 | $85.45 | $83.78 | $85.38 | $85.38 | 7,736 |
2022-11-21 | $82.09 | $83.18 | $81.42 | $83.00 | $83.00 | 5,031 |
2022-11-18 | $83.00 | $83.00 | $81.92 | $82.50 | $82.50 | 18,481 |
2022-11-17 | $81.19 | $82.20 | $80.97 | $82.20 | $82.20 | 10,247 |
2022-11-16 | $83.00 | $83.00 | $82.58 | $82.69 | $82.69 | 13,416 |
2022-11-15 | $85.16 | $85.16 | $83.93 | $84.04 | $84.04 | 6,602 |
2022-11-14 | $83.55 | $85.38 | $83.55 | $84.26 | $84.26 | 83,959 |
2022-11-11 | $84.50 | $85.93 | $84.03 | $84.03 | $84.03 | 9,016 |
2022-11-10 | $81.42 | $83.07 | $81.28 | $82.98 | $82.98 | 4,933 |
2022-11-09 | $80.17 | $81.03 | $78.65 | $78.65 | $78.65 | 21,768 |
2022-11-08 | $80.13 | $82.05 | $80.13 | $81.44 | $81.44 | 8,358 |
2022-11-07 | $80.09 | $80.09 | $79.34 | $79.98 | $79.98 | 6,830 |
2022-11-04 | $78.66 | $80.56 | $78.56 | $79.69 | $79.69 | 4,917 |
2022-11-03 | $75.71 | $77.07 | $75.26 | $76.51 | $76.51 | 6,438 |
2022-11-02 | $79.99 | $80.16 | $76.56 | $76.56 | $76.56 | 16,235 |
2022-11-01 | $81.01 | $81.01 | $79.89 | $80.45 | $80.45 | 6,234 |
2022-10-31 | $79.55 | $80.15 | $79.55 | $79.69 | $79.69 | 5,207 |
2022-10-28 | $79.67 | $80.05 | $78.60 | $79.86 | $79.86 | 9,393 |
2022-10-27 | $80.68 | $80.76 | $79.37 | $79.81 | $79.81 | 11,901 |
2022-10-26 | $80.04 | $81.22 | $79.44 | $79.82 | $79.82 | 13,638 |
2022-10-25 | $77.47 | $79.81 | $77.40 | $79.73 | $79.73 | 11,660 |
2022-10-24 | $78.29 | $78.48 | $77.32 | $78.11 | $78.11 | 11,988 |
2022-10-21 | $75.63 | $78.40 | $75.42 | $78.40 | $78.40 | 12,916 |
2022-10-20 | $75.07 | $76.77 | $74.83 | $74.94 | $74.94 | 7,527 |
2022-10-19 | $75.26 | $75.99 | $74.51 | $75.12 | $75.12 | 6,487 |
2022-10-18 | $76.36 | $77.02 | $75.62 | $76.24 | $76.24 | 4,340 |
2022-10-17 | $74.06 | $74.95 | $74.06 | $74.58 | $74.58 | 8,790 |
2022-10-14 | $75.42 | $75.63 | $72.26 | $72.37 | $72.37 | 13,763 |
2022-10-13 | $71.15 | $75.48 | $70.76 | $75.12 | $75.12 | 12,512 |
2022-10-12 | $73.06 | $73.28 | $72.50 | $72.86 | $72.86 | 10,172 |
2022-10-11 | $73.59 | $74.56 | $72.86 | $73.50 | $73.50 | 6,399 |
2022-10-10 | $73.61 | $74.53 | $73.61 | $74.26 | $74.26 | 8,912 |
2022-10-07 | $74.11 | $74.16 | $72.83 | $73.11 | $73.11 | 12,592 |
2022-10-06 | $74.92 | $75.98 | $74.92 | $74.95 | $74.95 | 7,354 |
2022-10-05 | $75.00 | $75.93 | $74.46 | $75.41 | $75.41 | 7,263 |
2022-10-04 | $74.64 | $76.18 | $74.64 | $76.12 | $76.12 | 3,255 |
2022-10-03 | $70.74 | $73.36 | $70.74 | $73.01 | $73.01 | 8,764 |
2022-09-30 | $69.82 | $70.86 | $69.43 | $69.83 | $69.83 | 15,728 |
2022-09-29 | $70.83 | $70.83 | $69.36 | $70.01 | $70.01 | 15,600 |
2022-09-28 | $70.13 | $72.10 | $69.99 | $71.78 | $71.78 | 16,891 |
2022-09-27 | $69.95 | $70.74 | $69.20 | $69.86 | $69.86 | 12,422 |
2022-09-26 | $69.72 | $71.26 | $68.91 | $69.00 | $69.00 | 14,651 |
2022-09-23 | $71.17 | $71.17 | $69.43 | $70.21 | $70.21 | 10,718 |
2022-09-22 | $74.55 | $74.55 | $72.83 | $72.83 | $72.83 | 4,752 |
2022-09-21 | $76.09 | $76.56 | $74.04 | $74.04 | $74.04 | 16,453 |
2022-09-20 | $76.41 | $76.41 | $75.11 | $75.61 | $75.61 | 6,194 |
2022-09-19 | $74.44 | $77.53 | $74.44 | $77.53 | $77.53 | 5,204 |
2022-09-16 | $76.31 | $76.31 | $75.22 | $75.89 | $75.59 | 26,396 |
2022-09-15 | $78.36 | $78.96 | $77.28 | $77.55 | $77.24 | 8,211 |
2022-09-14 | $79.85 | $79.85 | $78.42 | $78.77 | $78.77 | 10,530 |
2022-09-13 | $80.68 | $81.98 | $80.00 | $80.31 | $80.31 | 6,281 |
2022-09-12 | $84.15 | $84.15 | $82.76 | $83.13 | $83.13 | 27,798 |
2022-09-09 | $82.13 | $83.43 | $82.13 | $83.28 | $83.28 | 1,744 |
2022-09-08 | $79.14 | $81.01 | $79.01 | $80.95 | $80.95 | 14,634 |
2022-09-07 | $77.91 | $80.06 | $77.81 | $79.93 | $79.93 | 8,008 |
2022-09-06 | $79.68 | $79.77 | $77.95 | $78.41 | $78.41 | 20,336 |
2022-09-02 | $79.94 | $80.35 | $78.43 | $78.81 | $78.81 | 9,240 |
2022-09-01 | $79.33 | $79.33 | $77.54 | $78.54 | $78.54 | 8,770 |
2022-08-31 | $81.01 | $81.28 | $80.44 | $80.56 | $80.56 | 11,684 |
2022-08-30 | $84.60 | $84.60 | $81.34 | $81.81 | $81.81 | 11,475 |
2022-08-29 | $84.50 | $85.62 | $84.00 | $84.66 | $84.66 | 14,723 |
2022-08-26 | $87.66 | $87.83 | $85.46 | $85.48 | $85.48 | 12,377 |
2022-08-25 | $85.81 | $87.76 | $85.81 | $87.76 | $87.76 | 5,238 |
2022-08-24 | $83.55 | $84.99 | $83.55 | $84.95 | $84.95 | 5,616 |
2022-08-23 | $82.22 | $84.05 | $82.22 | $83.86 | $83.86 | 5,442 |
2022-08-22 | $81.27 | $82.38 | $81.23 | $81.94 | $81.94 | 11,320 |
2022-08-19 | $84.46 | $84.46 | $83.05 | $83.12 | $83.12 | 6,457 |
2022-08-18 | $84.38 | $85.19 | $84.38 | $85.13 | $85.13 | 4,722 |
2022-08-17 | $84.86 | $84.94 | $83.94 | $84.36 | $84.36 | 6,245 |
2022-08-16 | $85.56 | $85.96 | $85.18 | $85.96 | $85.96 | 10,073 |
2022-08-15 | $83.99 | $84.99 | $83.80 | $84.96 | $84.96 | 5,556 |
2022-08-12 | $83.74 | $85.42 | $83.74 | $85.42 | $85.42 | 14,321 |
2022-08-11 | $83.61 | $84.61 | $83.28 | $83.28 | $83.28 | 5,856 |
2022-08-10 | $81.73 | $82.85 | $81.61 | $82.47 | $82.47 | 14,401 |
2022-08-09 | $79.99 | $80.48 | $79.73 | $80.19 | $80.19 | 6,880 |
2022-08-08 | $80.11 | $81.40 | $80.00 | $80.15 | $80.15 | 6,359 |
2022-08-05 | $78.21 | $79.96 | $78.21 | $79.45 | $79.45 | 11,483 |
2022-08-04 | $78.30 | $79.30 | $77.75 | $78.51 | $78.51 | 19,912 |
2022-08-03 | $78.74 | $78.74 | $77.54 | $78.21 | $78.21 | 14,865 |
2022-08-02 | $78.40 | $79.42 | $77.43 | $78.21 | $78.21 | 15,047 |
2022-08-01 | $78.40 | $79.40 | $78.33 | $79.13 | $79.13 | 11,383 |
2022-07-29 | $78.62 | $80.01 | $78.52 | $79.91 | $79.91 | 7,497 |
2022-07-28 | $78.19 | $78.28 | $76.96 | $78.07 | $78.07 | 6,462 |
2022-07-27 | $75.53 | $77.28 | $74.85 | $77.15 | $77.15 | 11,781 |
2022-07-26 | $75.14 | $75.48 | $74.66 | $74.89 | $74.89 | 13,345 |
2022-07-25 | $74.11 | $75.31 | $73.86 | $75.30 | $75.30 | 10,794 |
2022-07-22 | $75.52 | $75.91 | $73.41 | $73.60 | $73.60 | 8,378 |
2022-07-21 | $73.81 | $75.00 | $73.50 | $74.96 | $74.96 | 17,885 |
2022-07-20 | $73.74 | $74.53 | $73.44 | $74.47 | $74.47 | 12,122 |
2022-07-19 | $72.54 | $74.00 | $72.54 | $73.96 | $73.96 | 24,282 |
2022-07-18 | $71.88 | $72.73 | $71.09 | $71.34 | $71.34 | 15,561 |
2022-07-15 | $70.44 | $70.60 | $69.38 | $70.58 | $70.58 | 11,865 |
2022-07-14 | $69.18 | $69.50 | $68.39 | $69.50 | $69.50 | 21,501 |
2022-07-13 | $69.60 | $71.06 | $69.49 | $71.01 | $71.01 | 33,869 |
2022-07-12 | $70.28 | $71.69 | $70.25 | $70.79 | $70.79 | 40,557 |
2022-07-11 | $70.88 | $71.62 | $70.78 | $70.85 | $70.85 | 18,344 |
2022-07-08 | $71.75 | $72.22 | $71.00 | $71.69 | $71.69 | 15,837 |
2022-07-07 | $71.42 | $72.81 | $71.42 | $72.14 | $72.14 | 52,107 |
2022-07-06 | $70.26 | $70.54 | $68.46 | $70.08 | $70.08 | 132,347 |
2022-07-05 | $70.51 | $70.51 | $68.62 | $70.35 | $70.35 | 311,711 |
2022-07-01 | $71.97 | $72.93 | $70.23 | $72.34 | $72.34 | 24,496 |
2022-06-30 | $72.19 | $73.07 | $71.20 | $72.22 | $72.22 | 38,435 |
2022-06-29 | $74.45 | $74.48 | $72.71 | $73.38 | $73.38 | 27,041 |
2022-06-28 | $76.89 | $77.61 | $74.82 | $74.93 | $74.93 | 16,680 |
2022-06-27 | $76.03 | $76.14 | $75.03 | $75.92 | $75.92 | 38,683 |
2022-06-24 | $72.59 | $75.53 | $72.50 | $75.53 | $75.53 | 13,169 |
2022-06-23 | $74.36 | $74.36 | $70.92 | $71.91 | $71.91 | 32,777 |
2022-06-22 | $74.27 | $75.04 | $73.60 | $74.34 | $74.34 | 18,402 |
2022-06-21 | $76.80 | $77.38 | $76.04 | $76.34 | $76.34 | 15,832 |
2022-06-17 | $76.02 | $76.54 | $74.26 | $75.45 | $75.18 | 21,265 |
2022-06-16 | $77.79 | $77.86 | $75.06 | $75.62 | $75.35 | 15,222 |
2022-06-15 | $81.19 | $81.46 | $78.59 | $80.23 | $79.95 | 38,530 |
2022-06-14 | $80.08 | $80.57 | $79.49 | $79.90 | $79.62 | 6,071 |
2022-06-13 | $81.22 | $81.64 | $79.36 | $79.67 | $79.39 | 15,626 |
2022-06-10 | $84.98 | $85.94 | $84.11 | $84.23 | $83.93 | 13,788 |
2022-06-09 | $88.50 | $88.60 | $86.89 | $86.89 | $86.59 | 12,114 |
2022-06-08 | $92.34 | $92.37 | $89.69 | $89.83 | $89.52 | 5,802 |
2022-06-07 | $90.59 | $93.07 | $90.59 | $93.07 | $92.74 | 12,799 |
2022-06-06 | $90.91 | $91.90 | $90.46 | $91.52 | $91.20 | 24,907 |
2022-06-03 | $91.17 | $91.17 | $90.07 | $90.53 | $90.21 | 9,801 |
2022-06-02 | $90.93 | $92.34 | $90.83 | $92.04 | $91.72 | 20,884 |
2022-06-01 | $91.05 | $91.23 | $88.63 | $89.85 | $89.53 | 15,561 |
2022-05-31 | $91.89 | $92.08 | $90.80 | $90.80 | $90.48 | 12,726 |
2022-05-27 | $91.38 | $92.55 | $90.58 | $92.55 | $92.23 | 11,257 |
2022-05-26 | $88.95 | $90.71 | $88.95 | $90.50 | $90.18 | 15,449 |
2022-05-25 | $85.99 | $88.67 | $85.99 | $88.36 | $88.05 | 17,913 |
2022-05-24 | $86.98 | $86.98 | $84.83 | $86.46 | $86.16 | 27,362 |
2022-05-23 | $86.14 | $88.19 | $85.90 | $87.75 | $87.44 | 10,260 |
2022-05-20 | $88.07 | $88.07 | $82.99 | $85.01 | $84.71 | 8,018 |
2022-05-19 | $85.58 | $87.86 | $85.36 | $86.76 | $86.46 | 15,780 |
2022-05-18 | $88.89 | $90.06 | $86.02 | $86.18 | $85.88 | 8,925 |
2022-05-17 | $88.26 | $90.00 | $87.85 | $89.89 | $89.57 | 16,998 |
2022-05-16 | $85.65 | $86.92 | $85.54 | $86.16 | $85.86 | 14,347 |
2022-05-13 | $84.43 | $86.84 | $84.43 | $85.46 | $85.16 | 12,807 |
2022-05-12 | $82.95 | $83.90 | $81.30 | $83.22 | $82.93 | 55,974 |
2022-05-11 | $85.67 | $87.16 | $83.79 | $83.83 | $83.54 | 27,817 |
2022-05-10 | $86.75 | $86.91 | $83.23 | $84.57 | $84.27 | 37,018 |
2022-05-09 | $87.57 | $88.12 | $85.06 | $85.35 | $85.05 | 30,266 |
2022-05-06 | $90.01 | $90.41 | $88.01 | $89.61 | $89.30 | 89,694 |
2022-05-05 | $95.36 | $95.65 | $90.39 | $91.25 | $90.93 | 43,991 |
2022-05-04 | $94.09 | $96.51 | $92.50 | $96.39 | $96.05 | 65,743 |
2022-05-03 | $91.61 | $94.23 | $91.30 | $93.80 | $93.47 | 20,832 |
2022-05-02 | $91.64 | $91.94 | $89.05 | $91.34 | $91.02 | 42,290 |
2022-04-29 | $94.93 | $95.91 | $91.77 | $91.86 | $91.54 | 12,519 |
2022-04-28 | $93.71 | $95.02 | $91.71 | $94.50 | $94.17 | 34,263 |
2022-04-27 | $92.60 | $93.95 | $92.26 | $92.75 | $92.43 | 22,213 |
2022-04-26 | $93.71 | $93.90 | $91.59 | $91.59 | $91.27 | 23,012 |
2022-04-25 | $93.19 | $94.39 | $90.44 | $93.97 | $93.64 | 21,603 |
2022-04-22 | $98.47 | $99.24 | $95.00 | $95.41 | $95.08 | 19,985 |
2022-04-21 | $104.21 | $104.31 | $98.55 | $98.92 | $98.57 | 42,258 |
2022-04-20 | $103.86 | $104.18 | $102.06 | $103.60 | $103.24 | 31,593 |
2022-04-19 | $102.59 | $103.74 | $102.59 | $103.73 | $103.36 | 9,585 |
2022-04-18 | $102.21 | $103.35 | $101.58 | $102.59 | $102.23 | 26,278 |
2022-04-14 | $101.76 | $102.62 | $101.55 | $101.74 | $101.38 | 15,198 |
2022-04-13 | $99.97 | $101.45 | $98.58 | $101.42 | $101.06 | 33,910 |
2022-04-12 | $98.65 | $100.38 | $98.45 | $98.79 | $98.44 | 39,419 |
2022-04-11 | $97.87 | $98.78 | $96.94 | $98.10 | $97.76 | 11,306 |
2022-04-08 | $97.92 | $98.65 | $97.10 | $98.34 | $98.00 | 7,352 |
2022-04-07 | $97.55 | $97.81 | $95.68 | $97.58 | $97.24 | 8,219 |
2022-04-06 | $97.13 | $97.70 | $96.26 | $96.46 | $96.12 | 9,321 |
2022-04-05 | $99.84 | $100.21 | $97.60 | $97.60 | $97.26 | 10,398 |
2022-04-04 | $99.00 | $99.80 | $98.54 | $99.44 | $99.09 | 10,639 |
2022-04-01 | $100.32 | $100.68 | $97.98 | $99.00 | $98.65 | 11,284 |
2022-03-31 | $99.43 | $100.37 | $98.77 | $98.77 | $98.42 | 4,774 |
2022-03-30 | $100.52 | $100.52 | $99.19 | $99.31 | $98.96 | 6,116 |
2022-03-29 | $98.65 | $99.63 | $97.41 | $99.63 | $99.28 | 13,574 |
2022-03-28 | $100.55 | $100.55 | $98.93 | $99.71 | $99.36 | 14,534 |
2022-03-25 | $100.57 | $100.85 | $100.08 | $100.85 | $100.49 | 11,396 |
2022-03-24 | $98.23 | $100.50 | $98.23 | $100.45 | $100.10 | 7,799 |
2022-03-23 | $97.45 | $98.43 | $97.45 | $97.72 | $97.38 | 6,392 |
2022-03-22 | $98.58 | $98.58 | $96.92 | $97.43 | $97.09 | 9,510 |
2022-03-21 | $96.62 | $97.82 | $96.62 | $97.78 | $97.44 | 7,276 |
2022-03-18 | $94.36 | $95.68 | $93.79 | $95.59 | $95.12 | 11,141 |
2022-03-17 | $93.09 | $94.96 | $93.09 | $94.87 | $94.41 | 11,548 |
2022-03-16 | $92.83 | $93.18 | $90.93 | $92.82 | $92.37 | 10,974 |
2022-03-15 | $89.87 | $90.91 | $88.94 | $90.84 | $90.40 | 8,970 |
2022-03-14 | $90.58 | $91.53 | $89.77 | $90.03 | $89.59 | 10,443 |
2022-03-11 | $92.25 | $92.75 | $91.10 | $91.22 | $90.78 | 10,116 |
2022-03-10 | $90.22 | $92.36 | $90.19 | $92.33 | $91.88 | 26,455 |
2022-03-09 | $88.24 | $90.90 | $88.16 | $90.44 | $90.00 | 29,065 |
2022-03-08 | $88.43 | $89.56 | $86.60 | $87.59 | $87.16 | 90,556 |
2022-03-07 | $91.49 | $92.33 | $88.03 | $88.37 | $87.94 | 338,140 |
2022-03-04 | $91.20 | $91.46 | $89.86 | $91.46 | $91.01 | 13,264 |
2022-03-03 | $92.31 | $92.31 | $90.70 | $91.86 | $91.41 | 48,272 |
2022-03-02 | $90.23 | $91.89 | $90.21 | $91.55 | $91.10 | 4,799 |
2022-03-01 | $91.18 | $91.73 | $88.31 | $88.57 | $88.14 | 17,312 |
2022-02-28 | $90.54 | $91.72 | $90.25 | $91.02 | $90.58 | 8,528 |
2022-02-25 | $86.70 | $90.73 | $86.70 | $90.73 | $90.29 | 8,312 |
2022-02-24 | $83.33 | $86.75 | $83.20 | $86.56 | $86.14 | 38,898 |
2022-02-23 | $88.31 | $88.31 | $85.79 | $85.89 | $85.47 | 30,294 |
2022-02-22 | $88.48 | $89.19 | $86.88 | $87.28 | $86.86 | 22,774 |
2022-02-18 | $89.53 | $89.60 | $88.33 | $88.56 | $88.13 | 8,394 |
2022-02-17 | $90.82 | $90.82 | $89.13 | $89.42 | $88.98 | 10,926 |
2022-02-16 | $90.38 | $91.67 | $90.38 | $91.52 | $91.07 | 7,943 |
2022-02-15 | $89.35 | $90.83 | $89.35 | $90.83 | $90.39 | 3,650 |
2022-02-14 | $88.95 | $88.95 | $87.58 | $88.13 | $87.70 | 20,212 |
2022-02-11 | $89.85 | $90.21 | $88.32 | $89.30 | $88.87 | 12,245 |
2022-02-10 | $89.80 | $92.36 | $89.64 | $90.13 | $89.69 | 4,506 |
2022-02-09 | $89.93 | $91.13 | $89.93 | $90.94 | $90.50 | 6,022 |
2022-02-08 | $87.13 | $88.85 | $87.05 | $88.85 | $88.42 | 10,939 |
2022-02-07 | $86.19 | $86.99 | $85.96 | $86.19 | $85.77 | 6,865 |
2022-02-04 | $87.18 | $87.39 | $85.78 | $86.79 | $86.37 | 7,065 |
2022-02-03 | $87.21 | $88.38 | $86.84 | $86.84 | $86.42 | 21,681 |
2022-02-02 | $88.43 | $88.87 | $87.27 | $88.46 | $88.03 | 27,326 |
2022-02-01 | $87.61 | $88.17 | $86.17 | $88.17 | $87.74 | 7,568 |
2022-01-31 | $84.42 | $85.80 | $84.17 | $85.75 | $85.33 | 5,701 |
2022-01-28 | $84.10 | $84.10 | $82.31 | $83.84 | $83.43 | 31,666 |
2022-01-27 | $86.22 | $86.22 | $83.46 | $84.10 | $83.69 | 8,390 |
2022-01-26 | $86.51 | $86.98 | $84.00 | $84.30 | $83.89 | 17,198 |
2022-01-25 | $84.31 | $86.29 | $83.31 | $85.33 | $84.91 | 18,377 |
2022-01-24 | $82.55 | $86.21 | $81.74 | $85.96 | $85.54 | 42,637 |
2022-01-21 | $86.88 | $87.74 | $84.86 | $85.05 | $84.63 | 23,442 |
2022-01-20 | $90.78 | $91.51 | $88.54 | $88.54 | $88.11 | 7,197 |
2022-01-19 | $92.49 | $92.53 | $90.17 | $90.17 | $89.73 | 9,895 |
2022-01-18 | $92.93 | $92.93 | $91.27 | $91.58 | $91.13 | 9,535 |
2022-01-14 | $93.64 | $93.78 | $92.45 | $93.71 | $93.25 | 6,923 |
2022-01-13 | $95.15 | $95.57 | $93.93 | $93.94 | $93.48 | 21,704 |
2022-01-12 | $94.64 | $95.49 | $94.04 | $94.64 | $94.18 | 5,434 |
2022-01-11 | $91.52 | $93.55 | $91.37 | $93.55 | $93.09 | 7,979 |
2022-01-10 | $93.16 | $93.43 | $91.63 | $92.32 | $91.87 | 5,998 |
2022-01-07 | $94.00 | $94.47 | $93.29 | $93.98 | $93.52 | 8,058 |
2022-01-06 | $95.17 | $95.17 | $93.41 | $94.29 | $93.83 | 14,027 |
2022-01-05 | $96.68 | $98.02 | $95.12 | $95.12 | $94.66 | 38,933 |
2022-01-04 | $95.70 | $96.40 | $95.48 | $96.10 | $95.63 | 9,067 |
2022-01-03 | $94.88 | $96.02 | $94.60 | $94.71 | $94.25 | 13,989 |
2021-12-31 | $94.23 | $94.90 | $94.16 | $94.61 | $94.15 | 5,471 |
2021-12-30 | $95.31 | $95.34 | $94.65 | $94.67 | $94.21 | 2,641 |
2021-12-29 | $94.47 | $94.90 | $94.36 | $94.80 | $94.34 | 6,880 |
2021-12-28 | $94.95 | $94.95 | $94.13 | $94.44 | $93.98 | 3,078 |
2021-12-27 | $93.39 | $94.19 | $92.94 | $94.15 | $93.69 | 4,923 |
2021-12-23 | $92.16 | $93.18 | $92.16 | $92.88 | $92.43 | 6,229 |
2021-12-22 | $91.08 | $91.98 | $91.08 | $91.95 | $91.50 | 2,039 |
2021-12-21 | $89.07 | $90.77 | $89.07 | $90.73 | $90.29 | 2,308 |
2021-12-20 | $88.86 | $88.86 | $86.90 | $88.06 | $87.63 | 9,131 |
2021-12-17 | $90.05 | $91.32 | $89.86 | $90.83 | $90.26 | 2,938 |
2021-12-16 | $91.56 | $92.60 | $90.88 | $91.02 | $90.44 | 6,148 |
2021-12-15 | $89.59 | $90.62 | $87.93 | $90.55 | $89.98 | 9,361 |
2021-12-14 | $89.50 | $91.61 | $89.50 | $90.44 | $89.86 | 7,713 |
2021-12-13 | $91.55 | $91.55 | $90.01 | $90.16 | $89.59 | 6,388 |
2021-12-10 | $92.21 | $92.27 | $91.27 | $91.80 | $91.22 | 2,656 |
2021-12-09 | $91.31 | $91.79 | $91.01 | $91.52 | $90.94 | 5,742 |
2021-12-08 | $91.64 | $92.48 | $91.54 | $92.16 | $91.58 | 4,907 |
2021-12-07 | $91.83 | $92.33 | $91.43 | $91.51 | $90.93 | 35,007 |
2021-12-06 | $88.79 | $90.56 | $88.56 | $89.67 | $89.10 | 14,749 |
2021-12-03 | $89.34 | $89.34 | $87.55 | $88.38 | $87.82 | 7,489 |
2021-12-02 | $87.20 | $89.22 | $87.20 | $88.80 | $88.24 | 8,562 |
2021-12-01 | $89.88 | $90.66 | $86.65 | $86.65 | $86.10 | 5,476 |
2021-11-30 | $90.20 | $90.93 | $87.51 | $88.18 | $87.62 | 7,386 |
2021-11-29 | $92.93 | $92.93 | $90.51 | $91.25 | $90.67 | 5,239 |
2021-11-26 | $91.00 | $91.84 | $89.95 | $91.55 | $90.97 | 11,117 |
2021-11-24 | $94.43 | $94.92 | $94.18 | $94.27 | $93.67 | 3,197 |
2021-11-23 | $95.68 | $96.38 | $94.56 | $95.21 | $94.61 | 3,477 |
2021-11-22 | $95.12 | $96.14 | $95.12 | $95.17 | $94.57 | 16,748 |
2021-11-19 | $93.70 | $94.44 | $93.62 | $93.62 | $93.02 | 3,813 |
2021-11-18 | $94.56 | $94.56 | $93.41 | $94.16 | $93.56 | 5,011 |
2021-11-17 | $95.12 | $95.13 | $94.15 | $94.15 | $93.55 | 8,367 |
2021-11-16 | $95.21 | $95.72 | $95.01 | $95.13 | $94.52 | 3,990 |
2021-11-15 | $96.92 | $96.92 | $95.25 | $95.67 | $95.06 | 5,168 |
2021-11-12 | $95.86 | $96.67 | $95.45 | $96.56 | $95.95 | 12,539 |
2021-11-11 | $94.81 | $96.06 | $94.81 | $95.61 | $95.01 | 12,032 |
2021-11-10 | $95.15 | $95.57 | $93.68 | $93.73 | $93.14 | 4,745 |
2021-11-09 | $95.34 | $95.35 | $95.00 | $95.27 | $94.67 | 14,034 |
2021-11-08 | $96.37 | $96.94 | $95.95 | $95.96 | $95.35 | 39,658 |
2021-11-05 | $94.40 | $94.87 | $94.13 | $94.75 | $94.15 | 4,395 |
2021-11-04 | $93.88 | $94.25 | $92.88 | $93.26 | $92.67 | 4,861 |
2021-11-03 | $91.98 | $93.69 | $91.98 | $93.43 | $92.84 | 3,009 |
2021-11-02 | $91.35 | $91.84 | $90.97 | $91.70 | $91.12 | 28,368 |
2021-11-01 | $91.53 | $92.15 | $91.44 | $91.77 | $91.18 | 4,606 |
2021-10-29 | $91.04 | $91.76 | $90.68 | $91.14 | $90.56 | 7,009 |
2021-10-28 | $89.77 | $90.77 | $89.74 | $90.77 | $90.19 | 12,643 |
2021-10-27 | $89.79 | $90.41 | $88.91 | $88.91 | $88.35 | 2,959 |
2021-10-26 | $92.40 | $92.47 | $91.50 | $91.81 | $91.23 | 4,702 |
2021-10-25 | $90.87 | $92.21 | $90.68 | $92.09 | $91.51 | 15,054 |
2021-10-22 | $90.15 | $91.29 | $90.15 | $90.24 | $89.67 | 3,919 |
2021-10-21 | $90.14 | $90.14 | $88.71 | $89.71 | $89.14 | 9,802 |
2021-10-20 | $89.59 | $90.80 | $89.40 | $90.53 | $89.96 | 10,629 |
2021-10-19 | $90.73 | $90.73 | $89.32 | $89.54 | $88.97 | 6,510 |
2021-10-18 | $89.12 | $90.13 | $88.86 | $90.10 | $89.53 | 3,443 |
2021-10-15 | $90.00 | $90.76 | $89.79 | $89.84 | $89.27 | 11,731 |
2021-10-14 | $88.52 | $89.23 | $88.52 | $88.69 | $88.13 | 8,927 |
2021-10-13 | $87.56 | $87.56 | $86.45 | $87.49 | $86.94 | 26,813 |
2021-10-12 | $87.35 | $87.67 | $87.05 | $87.29 | $86.74 | 8,737 |
2021-10-11 | $86.87 | $88.65 | $86.87 | $87.08 | $86.53 | 3,594 |
2021-10-08 | $87.25 | $87.25 | $86.25 | $86.31 | $85.76 | 31,625 |
2021-10-07 | $86.64 | $87.76 | $86.64 | $86.90 | $86.35 | 41,429 |
2021-10-06 | $85.03 | $85.39 | $83.75 | $85.20 | $84.65 | 16,058 |
2021-10-05 | $85.95 | $87.04 | $85.33 | $86.68 | $86.13 | 36,275 |
2021-10-04 | $86.04 | $86.95 | $84.90 | $85.47 | $84.93 | 367,505 |
2021-10-01 | $85.18 | $86.40 | $83.93 | $86.01 | $85.46 | 105,063 |
2021-09-30 | $86.05 | $86.14 | $84.55 | $84.76 | $84.22 | 7,523 |
2021-09-29 | $86.41 | $86.41 | $85.43 | $85.52 | $84.98 | 5,714 |
2021-09-28 | $87.39 | $87.39 | $85.78 | $86.31 | $85.76 | 9,048 |
2021-09-27 | $85.26 | $87.93 | $85.26 | $87.51 | $86.95 | 7,721 |
2021-09-24 | $84.62 | $85.62 | $84.62 | $85.34 | $84.79 | 18,478 |
2021-09-23 | $84.38 | $85.51 | $84.36 | $85.51 | $84.96 | 11,060 |
2021-09-22 | $82.90 | $84.33 | $82.90 | $83.47 | $82.94 | 29,076 |
2021-09-21 | $83.45 | $83.45 | $80.65 | $81.81 | $81.29 | 13,851 |
2021-09-20 | $81.94 | $83.00 | $80.93 | $82.50 | $81.98 | 38,659 |
2021-09-17 | $87.01 | $87.01 | $84.76 | $85.47 | $84.88 | 12,111 |
2021-09-16 | $88.44 | $88.44 | $86.79 | $87.46 | $86.86 | 6,465 |
2021-09-15 | $86.64 | $88.81 | $86.64 | $88.80 | $88.19 | 8,676 |
2021-09-14 | $88.55 | $88.55 | $86.27 | $86.27 | $85.68 | 11,950 |
2021-09-13 | $88.64 | $88.70 | $87.42 | $87.62 | $87.01 | 6,353 |
2021-09-10 | $90.30 | $90.46 | $88.24 | $88.24 | $87.63 | 8,124 |
2021-09-09 | $87.98 | $89.51 | $87.98 | $88.41 | $87.80 | 22,989 |
2021-09-08 | $89.06 | $89.10 | $87.53 | $87.90 | $87.29 | 35,408 |
2021-09-07 | $90.04 | $90.56 | $89.55 | $89.66 | $89.04 | 15,420 |
2021-09-03 | $90.99 | $90.99 | $89.73 | $90.37 | $89.75 | 4,409 |
2021-09-02 | $91.50 | $91.78 | $90.77 | $90.89 | $90.26 | 7,688 |
2021-09-01 | $90.74 | $91.02 | $88.85 | $90.56 | $89.94 | 13,675 |
2021-08-31 | $90.31 | $90.74 | $90.31 | $90.57 | $89.95 | 10,249 |
2021-08-30 | $93.07 | $93.07 | $91.74 | $91.74 | $91.11 | 7,325 |
2021-08-27 | $89.87 | $92.78 | $89.87 | $92.32 | $91.68 | 9,215 |
2021-08-26 | $90.49 | $90.98 | $89.31 | $89.31 | $88.69 | 9,726 |
2021-08-25 | $89.75 | $91.58 | $89.75 | $90.69 | $90.06 | 20,217 |
2021-08-24 | $89.59 | $90.81 | $89.59 | $90.27 | $89.65 | 8,710 |
2021-08-23 | $88.03 | $88.93 | $88.03 | $88.77 | $88.16 | 5,347 |
2021-08-20 | $85.97 | $87.06 | $85.71 | $86.87 | $86.27 | 16,799 |
2021-08-19 | $87.42 | $87.54 | $85.67 | $86.04 | $85.45 | 27,756 |
2021-08-18 | $89.38 | $91.06 | $89.22 | $89.23 | $88.61 | 16,611 |
2021-08-17 | $91.13 | $91.13 | $88.28 | $89.55 | $88.93 | 7,882 |
2021-08-16 | $92.51 | $92.63 | $90.44 | $92.07 | $91.43 | 9,741 |
2021-08-13 | $93.96 | $94.21 | $93.21 | $93.46 | $92.82 | 9,396 |
2021-08-12 | $93.58 | $93.81 | $91.65 | $93.63 | $92.98 | 15,076 |
2021-08-11 | $93.14 | $93.73 | $92.05 | $93.64 | $92.99 | 37,943 |
2021-08-10 | $89.42 | $92.76 | $89.42 | $92.66 | $92.02 | 25,297 |
2021-08-09 | $88.17 | $89.27 | $87.36 | $89.03 | $88.42 | 30,982 |
2021-08-06 | $87.05 | $88.53 | $87.05 | $88.28 | $87.67 | 50,690 |
2021-08-05 | $85.95 | $86.95 | $85.95 | $86.20 | $85.61 | 9,049 |
2021-08-04 | $87.77 | $87.77 | $85.76 | $85.76 | $85.17 | 10,160 |
2021-08-03 | $87.26 | $88.50 | $85.94 | $88.48 | $87.87 | 9,183 |
2021-08-02 | $89.39 | $89.95 | $87.08 | $87.08 | $86.48 | 66,797 |
2021-07-30 | $88.68 | $89.69 | $88.48 | $88.55 | $87.94 | 3,950 |
2021-07-29 | $87.66 | $89.65 | $87.66 | $89.12 | $88.51 | 8,199 |
2021-07-28 | $86.13 | $87.02 | $84.84 | $86.69 | $86.09 | 3,487 |
2021-07-27 | $85.07 | $85.74 | $84.33 | $85.11 | $84.52 | 10,128 |
2021-07-26 | $84.71 | $85.91 | $84.71 | $85.86 | $85.27 | 27,146 |
2021-07-23 | $84.84 | $84.84 | $83.50 | $84.46 | $83.88 | 9,252 |
2021-07-22 | $84.36 | $84.44 | $83.01 | $83.92 | $83.34 | 10,819 |
2021-07-21 | $83.58 | $84.87 | $83.58 | $84.80 | $84.22 | 5,899 |
2021-07-20 | $80.41 | $82.91 | $79.94 | $82.52 | $81.95 | 34,875 |
2021-07-19 | $80.23 | $80.59 | $78.92 | $80.03 | $79.48 | 49,185 |
2021-07-16 | $86.06 | $86.06 | $82.37 | $82.40 | $81.83 | 8,391 |
2021-07-15 | $85.31 | $86.36 | $84.72 | $85.32 | $84.73 | 6,334 |
2021-07-14 | $86.87 | $87.87 | $85.53 | $85.55 | $84.96 | 7,320 |
2021-07-13 | $88.00 | $88.00 | $86.37 | $86.48 | $85.88 | 10,546 |
2021-07-12 | $86.75 | $88.89 | $86.75 | $88.60 | $87.99 | 8,349 |
2021-07-09 | $86.44 | $88.28 | $86.44 | $88.02 | $87.41 | 16,782 |
2021-07-08 | $84.21 | $85.38 | $83.24 | $84.87 | $84.28 | 15,612 |
2021-07-07 | $85.47 | $86.55 | $84.96 | $86.36 | $85.76 | 9,166 |
2021-07-06 | $88.20 | $88.20 | $85.15 | $85.38 | $84.79 | 14,954 |
2021-07-02 | $89.13 | $89.13 | $87.93 | $88.37 | $87.76 | 9,202 |
2021-07-01 | $88.55 | $89.07 | $88.20 | $88.70 | $88.09 | 51,637 |
2021-06-30 | $86.90 | $88.00 | $86.54 | $87.99 | $87.38 | 11,271 |
2021-06-29 | $86.74 | $88.24 | $86.74 | $86.88 | $86.28 | 114,538 |
2021-06-28 | $87.78 | $87.78 | $86.34 | $86.86 | $86.26 | 48,349 |
2021-06-25 | $88.98 | $89.61 | $87.91 | $87.91 | $87.30 | 20,715 |
2021-06-24 | $88.23 | $88.89 | $87.00 | $88.81 | $88.20 | 15,871 |
2021-06-23 | $87.25 | $88.06 | $87.25 | $87.29 | $86.69 | 18,076 |
2021-06-22 | $87.07 | $87.07 | $85.60 | $86.75 | $86.15 | 12,287 |
2021-06-21 | $84.85 | $86.71 | $84.85 | $86.66 | $86.06 | 8,735 |
2021-06-18 | $84.88 | $86.03 | $84.22 | $84.36 | $83.72 | 32,978 |
2021-06-17 | $89.50 | $89.55 | $84.74 | $86.46 | $85.81 | 72,327 |
2021-06-16 | $90.60 | $90.60 | $89.22 | $89.79 | $89.11 | 21,113 |
2021-06-15 | $90.61 | $90.92 | $89.11 | $90.72 | $90.03 | 16,242 |
2021-06-14 | $93.56 | $93.56 | $90.63 | $90.94 | $90.25 | 26,588 |
2021-06-11 | $93.71 | $94.13 | $92.88 | $93.16 | $92.46 | 40,938 |
2021-06-10 | $94.69 | $94.90 | $92.34 | $92.34 | $91.64 | 14,044 |
2021-06-09 | $94.50 | $94.50 | $93.31 | $93.31 | $92.60 | 18,707 |
2021-06-08 | $93.78 | $94.84 | $92.34 | $94.39 | $93.68 | 43,786 |
2021-06-07 | $93.91 | $93.91 | $92.59 | $93.05 | $92.35 | 14,943 |
2021-06-04 | $93.76 | $93.86 | $92.65 | $93.54 | $92.83 | 29,490 |
2021-06-03 | $93.31 | $93.59 | $91.96 | $93.12 | $92.42 | 33,214 |
2021-06-02 | $95.77 | $95.77 | $93.35 | $93.69 | $92.98 | 15,420 |
2021-06-01 | $94.31 | $95.73 | $93.76 | $95.07 | $94.35 | 64,113 |
2021-05-28 | $93.43 | $93.43 | $91.67 | $92.83 | $92.13 | 29,183 |
2021-05-27 | $91.77 | $93.31 | $91.77 | $93.04 | $92.33 | 16,406 |
2021-05-26 | $89.64 | $90.70 | $89.27 | $90.58 | $89.90 | 13,565 |
2021-05-25 | $91.01 | $91.12 | $88.97 | $89.05 | $88.38 | 20,110 |
2021-05-24 | $90.10 | $91.13 | $89.37 | $90.86 | $90.17 | 16,380 |
2021-05-21 | $90.60 | $91.02 | $89.64 | $89.86 | $89.18 | 17,274 |
2021-05-20 | $90.23 | $90.23 | $88.56 | $89.36 | $88.68 | 40,469 |
2021-05-19 | $90.69 | $90.69 | $88.13 | $89.52 | $88.84 | 25,486 |
2021-05-18 | $93.90 | $93.90 | $91.70 | $91.70 | $91.01 | 59,837 |
2021-05-17 | $91.69 | $93.37 | $91.16 | $93.37 | $92.66 | 30,292 |
2021-05-14 | $90.92 | $91.69 | $90.54 | $91.49 | $90.80 | 29,656 |
2021-05-13 | $89.03 | $91.66 | $88.84 | $90.54 | $89.86 | 67,049 |
2021-05-12 | $92.65 | $93.33 | $88.75 | $89.01 | $88.34 | 73,228 |
2021-05-11 | $90.35 | $94.03 | $89.99 | $93.15 | $92.45 | 134,360 |
2021-05-10 | $94.38 | $96.18 | $91.68 | $91.83 | $91.14 | 395,568 |
2021-05-07 | $91.45 | $94.07 | $91.01 | $94.07 | $93.36 | 33,974 |
2021-05-06 | $92.10 | $92.10 | $89.27 | $91.09 | $90.40 | 76,898 |
2021-05-05 | $91.28 | $92.23 | $90.13 | $91.14 | $90.45 | 27,928 |
2021-05-04 | $87.82 | $90.58 | $87.82 | $90.53 | $89.85 | 126,601 |
2021-05-03 | $87.05 | $88.59 | $86.70 | $88.08 | $87.41 | 31,525 |
2021-04-30 | $86.34 | $87.26 | $85.50 | $85.55 | $84.90 | 7,609 |
2021-04-29 | $88.13 | $88.13 | $86.08 | $87.07 | $86.41 | 6,482 |
2021-04-28 | $87.23 | $87.78 | $86.96 | $87.78 | $87.12 | 6,459 |
2021-04-27 | $86.87 | $87.28 | $86.68 | $87.24 | $86.58 | 4,465 |
2021-04-26 | $85.20 | $87.40 | $85.20 | $87.12 | $86.46 | 12,720 |
2021-04-23 | $83.00 | $85.04 | $83.00 | $84.74 | $84.09 | 7,418 |
2021-04-22 | $82.72 | $83.88 | $82.23 | $82.27 | $81.65 | 11,542 |
2021-04-21 | $81.81 | $83.37 | $81.81 | $83.24 | $82.61 | 14,139 |
2021-04-20 | $83.45 | $83.45 | $80.34 | $81.02 | $80.41 | 11,500 |
2021-04-19 | $85.13 | $85.52 | $83.44 | $84.01 | $83.37 | 9,437 |
2021-04-16 | $84.91 | $85.27 | $84.81 | $85.25 | $84.61 | 10,366 |
2021-04-15 | $84.92 | $84.92 | $83.44 | $84.38 | $83.74 | 121,907 |
2021-04-14 | $82.83 | $84.74 | $82.83 | $83.94 | $83.30 | 4,700 |
2021-04-13 | $81.56 | $81.93 | $81.12 | $81.66 | $81.04 | 4,120 |
2021-04-12 | $82.79 | $82.79 | $82.33 | $82.60 | $81.98 | 35,256 |
2021-04-09 | $81.83 | $82.66 | $81.83 | $82.54 | $81.92 | 6,683 |
2021-04-08 | $82.40 | $82.40 | $81.36 | $82.21 | $81.59 | 11,824 |
2021-04-07 | $83.71 | $83.84 | $82.52 | $82.64 | $82.02 | 24,563 |
2021-04-06 | $84.56 | $85.12 | $83.77 | $83.95 | $83.32 | 40,650 |
2021-04-05 | $85.72 | $88.51 | $83.62 | $84.42 | $83.78 | 39,597 |
2021-04-01 | $83.71 | $83.92 | $82.67 | $83.44 | $82.81 | 39,450 |
2021-03-31 | $82.86 | $83.74 | $82.65 | $83.05 | $82.42 | 34,073 |
2021-03-30 | $81.64 | $82.47 | $81.64 | $82.08 | $81.46 | 3,856 |
2021-03-29 | $82.40 | $83.45 | $81.31 | $81.31 | $80.69 | 7,896 |
2021-03-26 | $80.68 | $82.80 | $80.42 | $82.80 | $82.17 | 8,569 |
2021-03-25 | $77.04 | $79.63 | $76.04 | $79.63 | $79.03 | 5,939 |
2021-03-24 | $79.45 | $80.36 | $77.77 | $77.94 | $77.35 | 13,861 |
2021-03-23 | $81.20 | $81.20 | $77.45 | $77.68 | $77.09 | 16,957 |
2021-03-22 | $83.22 | $83.22 | $81.71 | $82.25 | $81.63 | 10,848 |
2021-03-19 | $84.10 | $84.10 | $81.96 | $83.21 | $82.51 | 5,607 |
2021-03-18 | $84.73 | $86.58 | $83.56 | $83.56 | $82.85 | 137,185 |
2021-03-17 | $82.50 | $84.81 | $82.36 | $84.60 | $83.88 | 9,832 |
2021-03-16 | $84.84 | $84.84 | $82.20 | $82.48 | $81.78 | 12,422 |
2021-03-15 | $85.37 | $85.37 | $83.25 | $84.36 | $83.65 | 25,434 |
2021-03-12 | $84.20 | $85.47 | $84.13 | $85.21 | $84.48 | 28,601 |
2021-03-11 | $84.75 | $85.45 | $84.20 | $84.39 | $83.67 | 34,450 |
2021-03-10 | $81.70 | $83.68 | $80.73 | $82.66 | $81.96 | 33,375 |
2021-03-09 | $78.70 | $80.62 | $78.70 | $80.15 | $79.47 | 5,241 |
2021-03-08 | $78.75 | $80.06 | $78.75 | $79.05 | $78.38 | 11,776 |
2021-03-05 | $77.37 | $78.16 | $73.99 | $78.16 | $77.49 | 5,922 |
2021-03-04 | $78.54 | $78.78 | $74.00 | $75.88 | $75.24 | 13,981 |
2021-03-03 | $79.35 | $80.18 | $78.57 | $78.73 | $78.06 | 12,874 |
2021-03-02 | $79.12 | $79.99 | $78.63 | $78.73 | $78.06 | 47,506 |
2021-03-01 | $78.42 | $78.75 | $77.87 | $78.36 | $77.70 | 48,469 |
2021-02-26 | $76.97 | $76.97 | $75.80 | $76.26 | $75.61 | 16,234 |
2021-02-25 | $81.40 | $81.40 | $77.51 | $77.56 | $76.91 | 7,431 |
2021-02-24 | $79.13 | $81.61 | $79.00 | $81.59 | $80.90 | 7,427 |
2021-02-23 | $78.78 | $78.78 | $77.14 | $78.69 | $78.02 | 11,460 |
2021-02-22 | $77.90 | $80.36 | $77.90 | $79.49 | $78.82 | 7,585 |
2021-02-19 | $76.65 | $77.26 | $76.65 | $77.26 | $76.60 | 4,234 |
2021-02-18 | $76.23 | $76.64 | $75.13 | $75.13 | $74.49 | 2,298 |
2021-02-17 | $77.44 | $77.64 | $76.46 | $77.10 | $76.45 | 9,789 |
2021-02-16 | $77.55 | $78.08 | $77.35 | $77.52 | $76.86 | 7,302 |
2021-02-12 | $75.70 | $76.79 | $75.70 | $76.54 | $75.89 | 3,253 |
2021-02-11 | $75.43 | $76.37 | $74.94 | $75.51 | $74.87 | 3,471 |
2021-02-10 | $76.48 | $76.48 | $75.53 | $75.53 | $74.89 | 6,357 |
2021-02-09 | $76.04 | $76.60 | $75.68 | $76.10 | $75.46 | 10,369 |
2021-02-08 | $76.59 | $76.99 | $76.48 | $76.99 | $76.34 | 19,056 |
2021-02-05 | $74.42 | $75.20 | $74.42 | $74.88 | $74.25 | 17,538 |
2021-02-04 | $72.68 | $73.63 | $72.66 | $73.43 | $72.81 | 14,509 |
2021-02-03 | $72.34 | $72.93 | $72.16 | $72.69 | $72.08 | 8,459 |
2021-02-02 | $72.99 | $73.04 | $72.15 | $72.55 | $71.93 | 8,323 |
2021-02-01 | $72.46 | $73.06 | $71.30 | $73.02 | $72.40 | 210,039 |
2021-01-29 | $71.90 | $71.90 | $69.49 | $69.70 | $69.11 | 3,871 |
2021-01-28 | $71.09 | $71.93 | $71.09 | $71.80 | $71.19 | 2,425 |
2021-01-27 | $70.10 | $70.31 | $68.00 | $70.31 | $69.71 | 2,397 |
2021-01-26 | $74.43 | $74.43 | $71.85 | $71.85 | $71.24 | 4,217 |
2021-01-25 | $74.49 | $74.49 | $72.65 | $73.71 | $73.09 | 10,650 |
2021-01-22 | $73.39 | $74.51 | $73.39 | $74.51 | $73.88 | 1,981 |
2021-01-21 | $75.76 | $75.76 | $74.58 | $74.73 | $74.10 | 2,142 |
2021-01-20 | $77.62 | $77.62 | $76.39 | $76.60 | $75.95 | 1,326 |
2021-01-19 | $77.05 | $77.10 | $76.78 | $76.87 | $76.22 | 1,743 |
2021-01-15 | $77.24 | $77.24 | $76.03 | $76.08 | $75.43 | 2,350 |
2021-01-14 | $78.08 | $78.79 | $78.08 | $78.54 | $77.87 | 2,194 |
2021-01-13 | $78.75 | $78.75 | $77.34 | $77.48 | $76.82 | 20,977 |
2021-01-12 | $77.48 | $79.18 | $77.48 | $79.18 | $78.51 | 4,773 |
2021-01-11 | $76.31 | $77.78 | $75.71 | $77.53 | $76.88 | 2,447 |
2021-01-08 | $79.11 | $79.11 | $77.09 | $77.79 | $77.13 | 6,700 |
2021-01-07 | $78.73 | $79.67 | $78.29 | $78.75 | $78.08 | 6,243 |
2021-01-06 | $74.81 | $78.08 | $74.81 | $77.78 | $77.12 | 19,451 |
2021-01-05 | $71.02 | $73.93 | $71.02 | $73.65 | $73.03 | 9,208 |
2021-01-04 | $73.05 | $73.05 | $70.65 | $70.97 | $70.37 | 170,466 |
2020-12-31 | $71.10 | $71.74 | $71.10 | $71.56 | $70.95 | 1,620 |
2020-12-30 | $71.35 | $71.59 | $71.20 | $71.51 | $70.91 | 5,146 |
2020-12-29 | $70.77 | $70.77 | $69.51 | $69.81 | $69.22 | 4,011 |
2020-12-28 | $71.24 | $71.24 | $70.82 | $70.91 | $70.31 | 1,324 |
2020-12-24 | $70.54 | $70.73 | $70.54 | $70.73 | $70.13 | 1,696 |
2020-12-23 | $70.71 | $71.49 | $70.71 | $70.78 | $70.18 | 2,679 |
2020-12-22 | $70.66 | $70.66 | $70.04 | $70.11 | $69.52 | 2,102 |
2020-12-21 | $69.93 | $70.75 | $69.34 | $70.64 | $70.05 | 4,579 |
2020-12-18 | $71.20 | $71.23 | $70.60 | $70.71 | $69.96 | 30,056 |
2020-12-17 | $70.74 | $71.30 | $70.74 | $71.18 | $70.43 | 10,031 |
2020-12-16 | $69.85 | $69.85 | $69.85 | $69.85 | $69.11 | 756 |
2020-12-15 | $69.38 | $69.49 | $69.38 | $69.49 | $68.75 | 1,635 |
2020-12-14 | $70.46 | $70.46 | $68.66 | $68.66 | $67.93 | 3,195 |
2020-12-11 | $70.06 | $70.06 | $69.38 | $69.70 | $68.96 | 3,231 |
2020-12-10 | $70.22 | $70.55 | $69.86 | $70.53 | $69.78 | 5,578 |
2020-12-09 | $70.49 | $70.95 | $69.29 | $69.99 | $69.24 | 10,185 |
2020-12-08 | $69.73 | $70.24 | $69.73 | $70.22 | $69.48 | 3,785 |
2020-12-07 | $69.64 | $70.34 | $69.37 | $69.42 | $68.68 | 165,432 |
2020-12-04 | $68.99 | $69.86 | $68.99 | $69.86 | $69.12 | 981 |
2020-12-03 | $68.50 | $68.50 | $67.73 | $67.73 | $67.01 | 851 |
2020-12-02 | $67.82 | $68.25 | $67.82 | $68.15 | $67.42 | 1,623 |
2020-12-01 | $68.42 | $68.42 | $67.92 | $68.12 | $67.40 | 6,307 |
2020-11-30 | $67.66 | $67.66 | $66.63 | $66.71 | $66.00 | 8,479 |
2020-11-27 | $67.67 | $67.67 | $67.67 | $67.67 | $66.95 | 472 |
2020-11-25 | $67.70 | $67.80 | $67.70 | $67.80 | $67.08 | 1,730 |
2020-11-24 | $67.66 | $68.45 | $67.58 | $68.45 | $67.72 | 5,401 |
2020-11-23 | $65.65 | $66.62 | $65.65 | $66.54 | $65.83 | 6,612 |
2020-11-20 | $65.46 | $65.47 | $65.14 | $65.29 | $64.60 | 4,141 |
2020-11-19 | $64.58 | $65.26 | $64.58 | $65.26 | $64.57 | 516 |
2020-11-18 | $66.42 | $66.42 | $65.10 | $65.10 | $64.41 | 1,599 |
2020-11-17 | $65.16 | $66.13 | $65.16 | $66.13 | $65.43 | 1,058 |
2020-11-16 | $65.20 | $65.93 | $65.16 | $65.76 | $65.06 | 8,147 |
2020-11-13 | $63.49 | $64.09 | $63.34 | $64.09 | $63.41 | 2,160 |
2020-11-12 | $63.20 | $63.29 | $62.04 | $62.16 | $61.50 | 2,031 |
2020-11-11 | $63.97 | $63.97 | $62.92 | $63.34 | $62.67 | 12,032 |
2020-11-10 | $63.96 | $64.04 | $63.29 | $64.00 | $63.32 | 3,148 |
2020-11-09 | $64.55 | $65.92 | $63.39 | $63.94 | $63.26 | 2,078 |
2020-11-06 | $61.70 | $62.43 | $61.70 | $61.98 | $61.32 | 1,924 |
2020-11-05 | $59.38 | $61.53 | $59.38 | $61.53 | $60.88 | 703 |
2020-11-04 | $59.20 | $59.30 | $58.22 | $58.56 | $57.94 | 12,540 |
2020-11-03 | $60.07 | $60.38 | $59.74 | $60.38 | $59.74 | 2,723 |
2020-11-02 | $57.96 | $59.24 | $57.96 | $58.99 | $58.36 | 198,221 |
2020-10-30 | $57.16 | $57.55 | $56.50 | $56.88 | $56.28 | 4,189 |
2020-10-29 | $57.00 | $57.62 | $57.00 | $57.62 | $57.01 | 2,955 |
2020-10-28 | $56.75 | $56.90 | $56.32 | $56.32 | $55.72 | 5,591 |
2020-10-27 | $58.92 | $58.97 | $58.36 | $58.36 | $57.74 | 1,891 |
2020-10-26 | $60.23 | $60.23 | $58.84 | $59.04 | $58.42 | 1,365 |
2020-10-23 | $60.50 | $60.72 | $60.50 | $60.66 | $60.02 | 1,809 |
2020-10-22 | $60.12 | $60.38 | $59.86 | $60.38 | $59.74 | 861 |
2020-10-21 | $60.79 | $60.79 | $60.06 | $60.06 | $59.42 | 2,252 |
2020-10-20 | $60.35 | $60.62 | $60.05 | $60.05 | $59.41 | 1,733 |
2020-10-19 | $60.52 | $60.87 | $59.69 | $59.69 | $59.05 | 3,264 |
2020-10-16 | $60.48 | $60.48 | $60.10 | $60.13 | $59.49 | 3,272 |
2020-10-15 | $59.84 | $60.23 | $58.98 | $60.16 | $59.52 | 5,977 |
2020-10-14 | $59.62 | $60.36 | $59.62 | $60.23 | $59.59 | 9,051 |
2020-10-13 | $59.39 | $59.62 | $59.39 | $59.55 | $58.92 | 4,059 |
2020-10-12 | $60.14 | $60.28 | $60.09 | $60.09 | $59.45 | 618 |
2020-10-09 | $60.50 | $60.50 | $60.01 | $60.14 | $59.50 | 5,146 |
2020-10-08 | $60.11 | $60.11 | $59.48 | $59.97 | $59.34 | 28,759 |
2020-10-07 | $58.06 | $59.30 | $57.72 | $59.22 | $58.59 | 19,552 |
2020-10-06 | $58.50 | $59.13 | $57.20 | $57.20 | $56.59 | 11,493 |
2020-10-05 | $58.04 | $58.13 | $57.62 | $57.97 | $57.35 | 209,015 |
2020-10-02 | $54.77 | $56.22 | $54.77 | $56.22 | $55.62 | 2,629 |
2020-10-01 | $55.96 | $55.96 | $55.17 | $55.21 | $54.62 | 4,860 |
2020-09-30 | $55.94 | $55.94 | $55.49 | $55.49 | $54.90 | 4,832 |
2020-09-29 | $55.58 | $55.58 | $54.80 | $55.07 | $54.48 | 1,560 |
2020-09-28 | $54.64 | $55.55 | $54.64 | $55.55 | $54.96 | 1,027 |
2020-09-25 | $53.58 | $54.23 | $53.50 | $54.22 | $53.64 | 1,538 |
2020-09-24 | $54.24 | $54.24 | $53.92 | $53.92 | $53.35 | 4,303 |
2020-09-23 | $55.09 | $55.21 | $53.68 | $53.68 | $53.12 | 528 |
2020-09-22 | $55.26 | $55.46 | $55.25 | $55.46 | $54.87 | 766 |
2020-09-21 | $56.32 | $56.39 | $55.15 | $55.50 | $54.91 | 3,255 |
2020-09-18 | $58.93 | $59.50 | $58.52 | $58.52 | $57.74 | 2,341 |
2020-09-17 | $59.06 | $59.15 | $59.06 | $59.15 | $58.36 | 262 |
2020-09-16 | $59.03 | $59.03 | $58.56 | $58.56 | $57.78 | 259 |
2020-09-15 | $58.61 | $58.77 | $58.61 | $58.70 | $57.92 | 2,818 |
2020-09-14 | $58.17 | $58.44 | $58.15 | $58.44 | $57.66 | 1,048 |
2020-09-11 | $57.15 | $57.60 | $56.95 | $57.31 | $56.55 | 3,587 |
2020-09-10 | $57.44 | $57.72 | $57.13 | $57.13 | $56.37 | 979 |
2020-09-09 | $56.89 | $57.46 | $56.89 | $57.46 | $56.70 | 1,306 |
2020-09-08 | $55.91 | $56.84 | $55.91 | $56.34 | $55.59 | 814 |
2020-09-04 | $58.04 | $58.04 | $56.41 | $57.52 | $56.76 | 1,780 |
2020-09-03 | $58.58 | $58.64 | $57.92 | $57.92 | $57.15 | 1,274 |
2020-09-02 | $57.73 | $58.32 | $57.69 | $58.32 | $57.55 | 1,655 |
2020-09-01 | $56.79 | $57.74 | $56.79 | $57.74 | $56.97 | 1,167 |
2020-08-31 | $57.08 | $57.08 | $57.08 | $57.08 | $56.33 | 276 |
2020-08-28 | $57.10 | $57.10 | $57.10 | $57.10 | $56.34 | 429 |
2020-08-27 | $57.05 | $57.05 | $56.78 | $56.95 | $56.20 | 751 |
2020-08-26 | $57.05 | $57.05 | $56.91 | $57.05 | $56.30 | 764 |
2020-08-25 | $56.64 | $56.91 | $56.61 | $56.91 | $56.15 | 729 |
2020-08-24 | $56.29 | $57.28 | $56.29 | $57.23 | $56.47 | 2,769 |
2020-08-21 | $56.01 | $56.01 | $56.01 | $56.01 | $55.27 | 337 |
2020-08-20 | $56.09 | $56.86 | $56.09 | $56.86 | $56.11 | 915 |
2020-08-19 | $57.14 | $57.14 | $57.14 | $57.14 | $56.38 | 96 |
2020-08-18 | $57.33 | $57.33 | $57.14 | $57.14 | $56.38 | 629 |
2020-08-17 | $57.61 | $57.65 | $57.39 | $57.39 | $56.63 | 1,485 |
2020-08-14 | $57.25 | $57.25 | $57.17 | $57.17 | $56.41 | 220 |
2020-08-13 | $57.43 | $57.43 | $57.43 | $57.43 | $56.67 | 166 |
2020-08-12 | $57.60 | $57.79 | $57.48 | $57.48 | $56.71 | 1,875 |
2020-08-11 | $58.00 | $58.00 | $57.26 | $57.26 | $56.50 | 1,559 |
2020-08-10 | $56.14 | $57.61 | $56.14 | $57.50 | $56.73 | 3,466 |
2020-08-07 | $55.49 | $55.49 | $55.49 | $55.49 | $54.75 | 609 |
2020-08-06 | $56.44 | $56.44 | $56.44 | $56.44 | $55.69 | 162 |
2020-08-05 | $56.30 | $56.75 | $56.30 | $56.44 | $55.69 | 1,892 |
2020-08-04 | $54.19 | $55.24 | $54.19 | $55.24 | $54.50 | 695 |
2020-08-03 | $54.22 | $54.84 | $54.13 | $54.62 | $53.90 | 2,026 |
2020-07-31 | $53.55 | $54.11 | $53.55 | $54.11 | $53.39 | 635 |
2020-07-30 | $54.46 | $54.50 | $54.25 | $54.35 | $53.63 | 5,619 |
2020-07-29 | $55.12 | $55.89 | $55.12 | $55.81 | $55.07 | 3,062 |
2020-07-28 | $55.33 | $55.33 | $54.86 | $54.86 | $54.13 | 306 |
2020-07-27 | $55.29 | $56.00 | $55.29 | $56.00 | $55.26 | 840 |
2020-07-24 | $55.05 | $55.10 | $55.05 | $55.10 | $54.36 | 1,153 |
2020-07-23 | $55.28 | $55.72 | $55.28 | $55.34 | $54.60 | 2,302 |
2020-07-22 | $54.54 | $55.39 | $54.54 | $55.39 | $54.65 | 737 |
2020-07-21 | $54.84 | $55.11 | $54.84 | $54.84 | $54.11 | 8,505 |
2020-07-20 | $54.31 | $54.31 | $54.31 | $54.31 | $53.59 | 357 |
2020-07-17 | $54.76 | $54.97 | $54.76 | $54.97 | $54.24 | 1,235 |
2020-07-16 | $54.60 | $54.60 | $54.31 | $54.44 | $53.72 | 565 |
2020-07-15 | $54.55 | $54.65 | $54.55 | $54.65 | $53.92 | 491 |
2020-07-14 | $51.77 | $51.77 | $51.77 | $51.77 | $51.08 | 162 |
2020-07-13 | $52.43 | $52.78 | $51.77 | $51.77 | $51.08 | 1,386 |
2020-07-10 | $50.70 | $51.78 | $50.70 | $51.78 | $51.09 | 882 |
2020-07-09 | $51.18 | $51.18 | $49.81 | $50.31 | $49.64 | 8,880 |
2020-07-08 | $51.00 | $51.06 | $50.80 | $51.06 | $50.38 | 1,960 |
2020-07-07 | $51.50 | $52.02 | $51.50 | $52.02 | $51.33 | 702 |
2020-07-06 | $51.92 | $52.11 | $51.70 | $52.11 | $51.42 | 507 |
2020-07-02 | $52.04 | $52.04 | $51.04 | $51.09 | $50.41 | 3,303 |
2020-07-01 | $51.26 | $51.30 | $50.02 | $50.06 | $49.40 | 2,507 |
2020-06-30 | $50.68 | $51.05 | $50.68 | $51.05 | $50.37 | 372 |
2020-06-29 | $49.00 | $50.12 | $49.00 | $50.12 | $49.46 | 910 |
2020-06-26 | $48.92 | $48.92 | $48.62 | $48.80 | $48.15 | 1,447 |
2020-06-25 | $48.91 | $48.91 | $48.91 | $48.91 | $48.26 | 129 |
2020-06-24 | $50.06 | $50.06 | $48.89 | $48.91 | $48.26 | 938 |
2020-06-23 | $50.98 | $50.98 | $50.75 | $50.75 | $50.08 | 2,929 |
2020-06-22 | $50.87 | $50.87 | $50.87 | $50.87 | $50.19 | 840 |
2020-06-19 | $51.90 | $51.90 | $50.66 | $51.13 | $50.21 | 1,075 |
2020-06-18 | $51.41 | $51.42 | $51.35 | $51.35 | $50.42 | 478 |
2020-06-17 | $52.58 | $52.58 | $52.06 | $52.06 | $51.12 | 8,637 |
2020-06-16 | $52.41 | $53.06 | $52.41 | $52.53 | $51.58 | 777 |
2020-06-15 | $50.60 | $51.10 | $50.60 | $51.10 | $50.18 | 3,326 |
2020-06-12 | $51.16 | $51.16 | $49.96 | $50.91 | $49.99 | 1,626 |
2020-06-11 | $53.13 | $53.13 | $49.63 | $49.63 | $48.74 | 2,767 |
2020-06-10 | $55.26 | $55.26 | $54.55 | $54.55 | $53.57 | 1,946 |
2020-06-09 | $55.78 | $55.78 | $55.19 | $55.50 | $54.50 | 1,414 |
2020-06-08 | $56.17 | $56.48 | $55.70 | $55.70 | $54.70 | 456 |
2020-06-05 | $55.65 | $55.97 | $55.38 | $55.38 | $54.38 | 3,575 |
2020-06-04 | $53.02 | $53.91 | $53.02 | $53.91 | $52.94 | 2,826 |
2020-06-03 | $53.06 | $53.71 | $53.06 | $53.63 | $52.66 | 6,147 |
2020-06-02 | $52.02 | $52.27 | $51.88 | $52.05 | $51.11 | 1,276 |
2020-06-01 | $50.66 | $50.66 | $50.66 | $50.66 | $49.75 | 99 |
2020-05-29 | $50.25 | $50.98 | $50.25 | $50.66 | $49.75 | 3,553 |
2020-05-28 | $51.50 | $51.50 | $51.50 | $51.50 | $50.57 | 190 |
2020-05-27 | $51.50 | $51.50 | $51.50 | $51.50 | $50.57 | 984 |
2020-05-26 | $50.45 | $50.51 | $50.18 | $50.20 | $49.30 | 1,570 |
2020-05-22 | $48.34 | $48.45 | $48.34 | $48.45 | $47.58 | 995 |
2020-05-21 | $48.61 | $48.61 | $48.61 | $48.61 | $47.73 | 278 |
2020-05-20 | $48.91 | $48.91 | $48.54 | $48.61 | $47.73 | 697 |
2020-05-19 | $48.05 | $48.05 | $48.05 | $48.05 | $47.18 | 52 |
2020-05-18 | $47.65 | $48.05 | $47.65 | $48.05 | $47.18 | 698 |
2020-05-15 | $45.20 | $45.37 | $45.16 | $45.37 | $44.55 | 1,426 |
2020-05-14 | $44.07 | $44.96 | $44.04 | $44.89 | $44.08 | 4,239 |
2020-05-13 | $45.38 | $45.44 | $44.41 | $44.63 | $43.83 | 2,203 |
2020-05-12 | $47.67 | $47.67 | $46.26 | $46.26 | $45.43 | 2,095 |
2020-05-11 | $47.29 | $47.64 | $46.97 | $47.64 | $46.78 | 3,741 |
2020-05-08 | $47.00 | $48.46 | $47.00 | $48.46 | $47.59 | 4,713 |
2020-05-07 | $46.10 | $47.13 | $46.10 | $46.71 | $45.87 | 5,393 |
2020-05-06 | $46.27 | $46.27 | $45.83 | $45.83 | $45.00 | 9,878 |
2020-05-05 | $46.83 | $47.33 | $46.47 | $46.47 | $45.63 | 1,472 |
2020-05-04 | $45.70 | $46.00 | $45.70 | $46.00 | $45.17 | 1,710 |
2020-05-01 | $47.57 | $47.57 | $47.57 | $47.57 | $46.71 | 213 |
2020-04-30 | $49.09 | $49.09 | $47.51 | $47.57 | $46.71 | 2,249 |
2020-04-29 | $48.41 | $49.44 | $48.41 | $49.44 | $48.55 | 2,934 |
2020-04-28 | $47.23 | $47.91 | $47.14 | $47.14 | $46.29 | 2,730 |
2020-04-27 | $45.25 | $46.98 | $45.25 | $46.88 | $46.04 | 1,521 |
2020-04-24 | $44.69 | $45.41 | $44.69 | $45.41 | $44.59 | 1,773 |
2020-04-23 | $45.14 | $45.14 | $44.35 | $44.57 | $43.77 | 4,019 |
2020-04-22 | $43.38 | $43.59 | $43.23 | $43.59 | $42.80 | 1,376 |
2020-04-21 | $42.03 | $42.83 | $42.03 | $42.73 | $41.96 | 2,472 |
2020-04-20 | $43.58 | $44.44 | $43.28 | $43.58 | $42.79 | 11,660 |
2020-04-17 | $44.78 | $44.79 | $44.34 | $44.66 | $43.86 | 10,179 |
2020-04-16 | $43.01 | $43.27 | $42.28 | $43.22 | $42.44 | 1,459 |
2020-04-15 | $43.10 | $43.53 | $43.10 | $43.35 | $42.57 | 756 |
2020-04-14 | $46.30 | $46.30 | $45.70 | $45.77 | $44.95 | 742 |
2020-04-13 | $46.17 | $46.17 | $44.88 | $45.43 | $44.61 | 2,006 |
2020-04-09 | $45.27 | $46.75 | $45.27 | $46.72 | $45.88 | 2,273 |
2020-04-08 | $42.79 | $42.79 | $42.79 | $42.79 | $42.02 | 50 |
2020-04-07 | $43.59 | $43.59 | $42.30 | $42.79 | $42.02 | 1,303 |
2020-04-06 | $40.72 | $41.41 | $40.53 | $41.35 | $40.60 | 4,772 |
2020-04-03 | $39.02 | $39.73 | $38.28 | $38.42 | $37.73 | 2,907 |
2020-04-02 | $38.90 | $40.28 | $38.36 | $38.51 | $37.82 | 6,337 |
2020-04-01 | $39.35 | $39.35 | $38.93 | $38.94 | $38.24 | 1,300 |
2020-03-31 | $41.08 | $41.21 | $40.78 | $41.08 | $40.34 | 2,236 |
2020-03-30 | $40.32 | $41.05 | $39.81 | $41.05 | $40.31 | 12,509 |
2020-03-27 | $39.76 | $40.23 | $39.76 | $39.85 | $39.13 | 1,792 |
2020-03-26 | $39.87 | $41.96 | $39.87 | $41.96 | $41.20 | 16,935 |
2020-03-25 | $38.21 | $41.06 | $38.21 | $40.47 | $39.74 | 5,969 |
2020-03-24 | $36.79 | $38.58 | $36.79 | $38.41 | $37.72 | 4,187 |
2020-03-23 | $35.00 | $35.50 | $34.23 | $34.60 | $33.98 | 4,833 |
2020-03-20 | $37.67 | $37.79 | $35.50 | $35.74 | $34.90 | 4,321 |
2020-03-19 | $35.60 | $38.37 | $34.89 | $38.18 | $37.28 | 5,699 |
2020-03-18 | $37.91 | $37.91 | $35.03 | $36.13 | $35.28 | 4,295 |
2020-03-17 | $38.14 | $40.10 | $37.47 | $40.10 | $39.16 | 3,744 |
2020-03-16 | $37.41 | $39.51 | $37.41 | $37.61 | $36.73 | 4,942 |
2020-03-13 | $42.09 | $42.15 | $39.45 | $42.15 | $41.16 | 10,284 |
2020-03-12 | $40.64 | $41.85 | $39.59 | $39.80 | $38.87 | 8,162 |
2020-03-11 | $46.03 | $46.04 | $43.51 | $44.13 | $43.09 | 2,197 |
2020-03-10 | $46.66 | $47.35 | $44.93 | $47.35 | $46.24 | 2,489 |
2020-03-09 | $46.64 | $47.07 | $45.46 | $45.70 | $44.63 | 3,321 |
2020-03-06 | $51.27 | $51.39 | $50.76 | $51.37 | $50.16 | 4,193 |
2020-03-05 | $53.08 | $53.08 | $52.59 | $52.79 | $51.55 | 4,814 |
2020-03-04 | $53.60 | $54.42 | $53.24 | $54.42 | $53.14 | 3,690 |
2020-03-03 | $53.20 | $54.22 | $52.95 | $52.95 | $51.71 | 405 |
2020-03-02 | $53.11 | $53.55 | $52.59 | $53.55 | $52.29 | 946 |
2020-02-28 | $51.09 | $52.00 | $50.78 | $51.43 | $50.22 | 3,349 |
2020-02-27 | $53.78 | $54.34 | $52.57 | $52.57 | $51.34 | 2,794 |
2020-02-26 | $56.42 | $56.42 | $55.10 | $55.10 | $53.81 | 1,298 |
2020-02-25 | $58.04 | $58.04 | $58.04 | $58.04 | $56.68 | 314 |
2020-02-24 | $58.05 | $58.09 | $58.04 | $58.04 | $56.68 | 507 |
2020-02-21 | $59.80 | $59.90 | $59.77 | $59.80 | $58.40 | 1,173 |
2020-02-20 | $60.14 | $60.15 | $60.14 | $60.15 | $58.74 | 1,225 |
2020-02-19 | $59.51 | $60.36 | $59.51 | $60.25 | $58.84 | 2,658 |
2020-02-18 | $59.70 | $59.70 | $59.42 | $59.66 | $58.26 | 1,157 |
2020-02-14 | $60.17 | $60.18 | $60.17 | $60.18 | $58.77 | 891 |
2020-02-13 | $60.06 | $60.53 | $60.06 | $60.27 | $58.86 | 1,317 |
2020-02-12 | $60.72 | $60.72 | $60.59 | $60.59 | $59.17 | 672 |
2020-02-11 | $59.15 | $60.39 | $59.15 | $60.39 | $58.97 | 926 |
2020-02-10 | $58.96 | $58.96 | $58.96 | $58.96 | $57.58 | 498 |
2020-02-07 | $59.35 | $59.37 | $59.30 | $59.30 | $57.91 | 1,920 |
2020-02-06 | $60.83 | $60.83 | $60.60 | $60.60 | $59.18 | 970 |
2020-02-05 | $60.24 | $60.70 | $60.24 | $60.70 | $59.28 | 996 |
2020-02-04 | $58.72 | $59.35 | $58.72 | $59.32 | $57.93 | 1,255 |
2020-02-03 | $58.02 | $58.22 | $58.02 | $58.22 | $56.85 | 1,056 |
2020-01-31 | $58.33 | $58.33 | $57.68 | $57.68 | $56.33 | 1,639 |
2020-01-30 | $58.21 | $58.90 | $58.21 | $58.90 | $57.52 | 602 |
2020-01-29 | $58.80 | $59.16 | $58.80 | $59.02 | $57.63 | 2,593 |
2020-01-28 | $58.64 | $58.76 | $58.61 | $58.61 | $57.23 | 1,386 |
2020-01-27 | $58.00 | $58.51 | $58.00 | $58.51 | $57.14 | 4,400 |
2020-01-24 | $59.77 | $59.77 | $59.29 | $59.29 | $57.90 | 644 |
2020-01-23 | $59.71 | $60.23 | $59.71 | $60.13 | $58.72 | 1,367 |
2020-01-22 | $60.52 | $60.52 | $60.13 | $60.13 | $58.72 | 383 |
2020-01-21 | $61.37 | $61.37 | $60.55 | $60.55 | $59.13 | 1,500 |
2020-01-17 | $61.82 | $61.82 | $61.57 | $61.57 | $60.12 | 960 |
2020-01-16 | $61.58 | $61.92 | $61.58 | $61.86 | $60.41 | 17,248 |
2020-01-15 | $61.57 | $61.57 | $61.50 | $61.50 | $60.06 | 354 |
2020-01-14 | $60.83 | $61.52 | $60.83 | $61.27 | $59.83 | 2,384 |
2020-01-13 | $60.83 | $60.93 | $60.79 | $60.93 | $59.50 | 900 |
2020-01-10 | $60.71 | $60.71 | $60.30 | $60.30 | $58.88 | 1,668 |
2020-01-09 | $60.70 | $60.82 | $60.70 | $60.75 | $59.32 | 2,212 |
2020-01-08 | $61.09 | $61.09 | $60.93 | $60.93 | $59.50 | 1,816 |
2020-01-07 | $61.25 | $61.81 | $61.25 | $61.73 | $60.28 | 1,062 |
2020-01-06 | $61.70 | $61.70 | $60.82 | $61.62 | $60.17 | 3,783 |
2020-01-03 | $61.65 | $61.77 | $61.65 | $61.69 | $60.24 | 2,344 |
2020-01-02 | $63.15 | $63.15 | $62.34 | $62.57 | $61.10 | 584 |
2019-12-31 | $62.68 | $62.95 | $62.67 | $62.95 | $61.47 | 1,801 |
2019-12-30 | $62.48 | $62.86 | $62.48 | $62.61 | $61.14 | 2,783 |
2019-12-27 | $63.12 | $63.12 | $62.63 | $62.63 | $61.16 | 782 |
2019-12-26 | $62.95 | $62.98 | $62.95 | $62.98 | $61.50 | 382 |
2019-12-24 | $62.94 | $62.94 | $62.75 | $62.83 | $61.36 | 1,419 |
2019-12-23 | $62.35 | $62.74 | $62.19 | $62.72 | $61.25 | 1,938 |
2019-12-20 | $62.47 | $62.47 | $62.23 | $62.35 | $60.62 | 8,397 |
2019-12-19 | $62.00 | $62.59 | $62.00 | $62.51 | $60.78 | 5,210 |
2019-12-18 | $62.05 | $62.18 | $62.00 | $62.13 | $60.41 | 7,490 |
2019-12-17 | $61.79 | $62.08 | $61.79 | $62.08 | $60.36 | 1,561 |
2019-12-16 | $62.25 | $62.25 | $61.86 | $61.89 | $60.17 | 1,006 |
2019-12-13 | $62.00 | $62.11 | $61.93 | $61.94 | $60.22 | 725 |
2019-12-12 | $62.40 | $62.54 | $62.27 | $62.47 | $60.74 | 7,240 |
2019-12-11 | $61.34 | $61.50 | $61.17 | $61.41 | $59.71 | 1,483 |
2019-12-10 | $61.24 | $61.24 | $60.93 | $60.93 | $59.24 | 985 |
2019-12-09 | $60.95 | $61.36 | $60.95 | $61.18 | $59.48 | 1,981 |
2019-12-06 | $60.55 | $61.37 | $60.55 | $61.19 | $59.49 | 3,135 |
2019-12-05 | $60.02 | $60.41 | $60.02 | $60.33 | $58.66 | 8,390 |
2019-12-04 | $60.01 | $60.47 | $60.01 | $60.47 | $58.79 | 1,486 |
2019-12-03 | $59.57 | $59.65 | $59.57 | $59.65 | $58.00 | 660 |
2019-12-02 | $60.39 | $60.59 | $60.36 | $60.36 | $58.69 | 1,470 |
2019-11-29 | $60.88 | $60.88 | $60.64 | $60.64 | $58.96 | 1,724 |
2019-11-27 | $60.95 | $61.15 | $60.64 | $61.10 | $59.41 | 2,755 |
2019-11-26 | $60.45 | $61.00 | $60.45 | $60.89 | $59.20 | 1,202 |
2019-11-25 | $59.84 | $60.72 | $59.84 | $60.72 | $59.04 | 2,818 |
2019-11-22 | $59.86 | $59.86 | $59.86 | $59.86 | $58.20 | 329 |
2019-11-21 | $59.75 | $59.81 | $59.75 | $59.81 | $58.15 | 304 |
2019-11-20 | $60.75 | $60.75 | $59.96 | $60.14 | $58.47 | 1,072 |
2019-11-19 | $60.73 | $60.73 | $60.65 | $60.65 | $58.97 | 547 |
2019-11-18 | $60.87 | $60.89 | $60.73 | $60.73 | $59.05 | 1,681 |
2019-11-15 | $61.09 | $61.09 | $61.09 | $61.09 | $59.40 | 417 |
2019-11-14 | $60.87 | $61.11 | $60.83 | $60.89 | $59.20 | 2,379 |
2019-11-13 | $61.20 | $61.26 | $60.86 | $60.93 | $59.24 | 3,262 |
2019-11-12 | $62.19 | $62.19 | $61.69 | $61.80 | $60.09 | 2,505 |
2019-11-11 | $61.87 | $61.87 | $61.83 | $61.83 | $60.12 | 407 |
2019-11-08 | $61.87 | $61.87 | $61.87 | $61.87 | $60.15 | 345 |
2019-11-07 | $61.59 | $61.59 | $61.59 | $61.59 | $59.88 | 380 |
2019-11-06 | $61.50 | $61.50 | $61.06 | $61.06 | $59.37 | 763 |
2019-11-05 | $61.11 | $61.11 | $60.93 | $61.04 | $59.35 | 680 |
2019-11-04 | $59.71 | $60.25 | $59.71 | $60.25 | $58.58 | 3,139 |
2019-11-01 | $58.41 | $59.55 | $58.41 | $59.54 | $57.89 | 3,627 |
2019-10-31 | $57.88 | $58.23 | $57.88 | $57.99 | $56.38 | 2,040 |
2019-10-30 | $58.80 | $58.97 | $58.55 | $58.93 | $57.30 | 4,293 |
2019-10-29 | $58.63 | $59.10 | $58.45 | $59.10 | $57.46 | 1,023 |
2019-10-28 | $58.46 | $59.20 | $58.46 | $58.85 | $57.22 | 1,641 |
2019-10-25 | $58.45 | $58.55 | $58.45 | $58.55 | $56.93 | 387 |
2019-10-24 | $57.83 | $57.83 | $57.52 | $57.52 | $55.93 | 4,990 |
2019-10-23 | $57.20 | $57.77 | $57.20 | $57.77 | $56.17 | 313 |
2019-10-22 | $56.76 | $57.43 | $56.76 | $57.43 | $55.84 | 1,267 |
2019-10-21 | $57.30 | $57.52 | $57.13 | $57.13 | $55.55 | 3,895 |
2019-10-18 | $57.08 | $57.41 | $57.06 | $57.24 | $55.65 | 2,580 |
2019-10-17 | $57.11 | $57.59 | $57.11 | $57.32 | $55.73 | 1,940 |
2019-10-16 | $56.69 | $57.44 | $56.69 | $57.44 | $55.85 | 1,606 |
2019-10-15 | $57.19 | $57.19 | $57.03 | $57.03 | $55.45 | 644 |
2019-10-14 | $56.92 | $57.01 | $56.68 | $56.72 | $55.15 | 3,417 |
2019-10-11 | $57.23 | $57.68 | $57.23 | $57.68 | $56.08 | 2,709 |
2019-10-10 | $55.84 | $56.23 | $55.84 | $55.90 | $54.35 | 4,619 |
2019-10-09 | $55.49 | $55.62 | $55.24 | $55.62 | $54.08 | 904 |
2019-10-08 | $55.87 | $55.87 | $55.46 | $55.73 | $54.18 | 6,957 |
2019-10-07 | $56.21 | $56.91 | $56.21 | $56.54 | $54.97 | 1,837 |
2019-10-04 | $56.23 | $56.69 | $56.23 | $56.69 | $55.12 | 1,353 |
2019-10-03 | $55.87 | $56.31 | $55.37 | $56.26 | $54.70 | 7,144 |
2019-10-02 | $55.99 | $56.19 | $55.85 | $56.19 | $54.63 | 2,657 |
2019-10-01 | $58.57 | $58.79 | $56.98 | $56.98 | $55.40 | 5,301 |
2019-09-30 | $58.05 | $58.34 | $58.05 | $58.19 | $56.58 | 3,606 |
2019-09-27 | $58.01 | $58.49 | $57.96 | $57.96 | $56.35 | 1,855 |
2019-09-26 | $58.45 | $58.45 | $57.87 | $58.13 | $56.52 | 2,688 |
2019-09-25 | $57.84 | $58.60 | $57.84 | $58.60 | $56.98 | 696 |
2019-09-24 | $58.10 | $58.10 | $58.02 | $58.02 | $56.41 | 472 |
2019-09-23 | $58.71 | $59.18 | $58.71 | $59.17 | $57.53 | 839 |
2019-09-20 | $59.44 | $59.52 | $59.06 | $59.06 | $57.22 | 1,927 |
2019-09-19 | $59.93 | $59.93 | $59.35 | $59.35 | $57.50 | 1,699 |
2019-09-18 | $59.55 | $59.56 | $59.55 | $59.56 | $57.70 | 400 |
2019-09-17 | $59.58 | $59.68 | $59.31 | $59.68 | $57.82 | 893 |
2019-09-16 | $59.52 | $60.01 | $59.42 | $59.80 | $57.93 | 3,400 |
2019-09-13 | $60.00 | $60.22 | $59.91 | $60.16 | $58.28 | 3,700 |
2019-09-12 | $59.46 | $59.73 | $59.28 | $59.64 | $57.78 | 7,062 |
2019-09-11 | $58.41 | $59.22 | $58.41 | $59.22 | $57.37 | 2,124 |
2019-09-10 | $57.40 | $58.28 | $57.40 | $58.28 | $56.46 | 1,500 |
2019-09-09 | $56.72 | $57.15 | $56.72 | $57.15 | $55.37 | 326 |
2019-09-06 | $56.76 | $56.76 | $56.76 | $56.76 | $54.99 | 322 |
2019-09-05 | $56.61 | $57.05 | $56.61 | $56.97 | $55.19 | 1,800 |
2019-09-04 | $55.72 | $55.95 | $55.72 | $55.95 | $54.20 | 484 |
2019-09-03 | $55.11 | $55.11 | $54.90 | $54.90 | $53.19 | 500 |
2019-08-30 | $55.87 | $55.98 | $55.87 | $55.98 | $54.23 | 577 |
2019-08-29 | $55.28 | $55.90 | $55.28 | $55.80 | $54.06 | 1,943 |
2019-08-28 | $54.77 | $55.15 | $54.77 | $55.05 | $53.33 | 1,602 |
2019-08-27 | $54.66 | $54.66 | $54.20 | $54.20 | $52.51 | 1,173 |
2019-08-26 | $54.47 | $54.47 | $54.27 | $54.27 | $52.58 | 1,148 |
2019-08-23 | $55.09 | $55.40 | $54.18 | $54.22 | $52.53 | 4,387 |
2019-08-22 | $56.20 | $56.20 | $55.58 | $55.75 | $54.01 | 1,855 |
2019-08-21 | $55.86 | $56.15 | $55.86 | $56.15 | $54.40 | 609 |
2019-08-20 | $55.76 | $55.79 | $55.74 | $55.74 | $54.00 | 1,772 |
2019-08-19 | $56.00 | $56.49 | $56.00 | $56.36 | $54.60 | 3,837 |
2019-08-16 | $55.37 | $55.55 | $55.34 | $55.55 | $53.82 | 946 |
2019-08-15 | $54.95 | $54.95 | $54.48 | $54.72 | $53.01 | 4,946 |
2019-08-14 | $55.67 | $55.79 | $54.97 | $54.97 | $53.25 | 3,838 |
2019-08-13 | $56.53 | $56.95 | $55.74 | $56.84 | $55.07 | 2,238 |
2019-08-12 | $57.26 | $57.26 | $57.26 | $57.26 | $55.47 | 12 |
2019-08-09 | $57.31 | $57.86 | $57.22 | $57.26 | $55.47 | 2,885 |
2019-08-08 | $56.92 | $58.15 | $56.92 | $58.15 | $56.34 | 1,696 |
2019-08-07 | $55.25 | $56.77 | $55.25 | $56.77 | $55.00 | 3,099 |
2019-08-06 | $56.37 | $56.37 | $56.04 | $56.32 | $54.56 | 2,125 |
2019-08-05 | $56.81 | $56.96 | $56.43 | $56.47 | $54.71 | 4,555 |
2019-08-02 | $58.27 | $58.36 | $57.31 | $57.31 | $55.52 | 2,865 |
2019-08-01 | $59.65 | $60.23 | $58.93 | $58.96 | $57.12 | 5,799 |
2019-07-31 | $60.87 | $60.97 | $59.67 | $60.10 | $58.22 | 4,616 |
2019-07-30 | $59.74 | $60.86 | $59.74 | $60.86 | $58.96 | 2,075 |
2019-07-29 | $60.01 | $60.11 | $60.01 | $60.10 | $58.22 | 723 |
2019-07-26 | $59.94 | $60.27 | $59.94 | $60.27 | $58.39 | 1,751 |
2019-07-25 | $60.38 | $60.50 | $60.17 | $60.17 | $58.29 | 1,815 |
2019-07-24 | $60.46 | $60.88 | $60.33 | $60.87 | $58.97 | 4,431 |
2019-07-23 | $59.95 | $60.31 | $59.95 | $60.31 | $58.43 | 771 |
2019-07-22 | $59.90 | $60.01 | $59.55 | $59.60 | $57.74 | 899 |
2019-07-19 | $59.07 | $59.89 | $59.07 | $59.70 | $57.84 | 3,457 |
2019-07-18 | $59.23 | $59.23 | $59.18 | $59.18 | $57.33 | 1,438 |
2019-07-17 | $59.55 | $59.55 | $59.41 | $59.48 | $57.62 | 2,929 |
2019-07-16 | $59.63 | $60.26 | $59.63 | $60.07 | $58.20 | 1,813 |
2019-07-15 | $59.62 | $59.62 | $59.21 | $59.47 | $57.61 | 3,475 |
2019-07-12 | $58.73 | $59.62 | $58.73 | $59.62 | $57.76 | 936 |
2019-07-11 | $58.90 | $58.90 | $58.46 | $58.61 | $56.78 | 1,543 |
2019-07-10 | $58.95 | $59.54 | $58.90 | $58.90 | $57.06 | 1,037 |
2019-07-09 | $58.91 | $58.91 | $58.91 | $58.91 | $57.07 | 450 |
2019-07-08 | $60.51 | $60.51 | $59.71 | $59.76 | $57.90 | 1,240 |
2019-07-05 | $60.35 | $60.35 | $60.35 | $60.35 | $58.47 | 289 |
2019-07-03 | $60.25 | $60.51 | $60.25 | $60.51 | $58.62 | 1,054 |
2019-07-02 | $60.42 | $60.42 | $60.29 | $60.31 | $58.43 | 616 |
2019-07-01 | $60.66 | $60.66 | $60.32 | $60.37 | $58.49 | 3,148 |
2019-06-28 | $60.18 | $60.18 | $60.09 | $60.09 | $58.21 | 959 |
2019-06-27 | $59.25 | $59.50 | $59.25 | $59.50 | $57.64 | 1,610 |
2019-06-26 | $58.92 | $59.01 | $58.89 | $59.00 | $57.16 | 1,937 |
2019-06-25 | $58.56 | $58.96 | $58.56 | $58.96 | $57.12 | 1,219 |
2019-06-24 | $59.02 | $59.04 | $59.02 | $59.04 | $57.20 | 588 |
2019-06-21 | $59.32 | $59.32 | $59.27 | $59.27 | $57.11 | 507 |
2019-06-20 | $59.43 | $59.43 | $59.43 | $59.43 | $57.26 | 500 |
2019-06-19 | $58.60 | $58.77 | $58.60 | $58.75 | $56.61 | 2,698 |
2019-06-18 | $58.19 | $58.84 | $58.19 | $58.75 | $56.61 | 2,061 |
2019-06-17 | $57.92 | $57.92 | $57.79 | $57.79 | $55.69 | 695 |
2019-06-14 | $58.46 | $58.46 | $58.15 | $58.18 | $56.06 | 904 |
2019-06-13 | $58.51 | $58.65 | $58.42 | $58.65 | $56.51 | 1,985 |
2019-06-12 | $58.09 | $58.09 | $57.72 | $58.09 | $55.97 | 1,213 |
2019-06-11 | $58.23 | $58.23 | $58.14 | $58.17 | $56.05 | 774 |
2019-06-10 | $57.81 | $57.81 | $57.59 | $57.71 | $55.61 | 1,056 |
2019-06-07 | $57.13 | $57.41 | $57.13 | $57.41 | $55.32 | 762 |
2019-06-06 | $56.76 | $57.07 | $56.61 | $57.01 | $54.93 | 2,567 |
2019-06-05 | $56.72 | $56.72 | $56.18 | $56.50 | $54.44 | 1,559 |
2019-06-04 | $54.89 | $56.59 | $54.89 | $56.59 | $54.53 | 2,202 |
2019-06-03 | $53.64 | $54.67 | $53.64 | $54.50 | $52.52 | 3,026 |
2019-05-31 | $53.09 | $53.88 | $53.09 | $53.48 | $51.53 | 2,895 |
2019-05-30 | $54.70 | $54.70 | $54.13 | $54.13 | $52.16 | 2,978 |
2019-05-29 | $53.79 | $54.27 | $53.79 | $54.19 | $52.22 | 1,318 |
2019-05-28 | $54.29 | $54.73 | $54.29 | $54.73 | $52.74 | 1,929 |
2019-05-24 | $54.53 | $54.85 | $54.31 | $54.61 | $52.62 | 4,261 |
2019-05-23 | $54.48 | $54.79 | $54.34 | $54.34 | $52.36 | 3,916 |
2019-05-22 | $56.03 | $56.05 | $55.64 | $55.64 | $53.61 | 2,359 |
2019-05-21 | $56.27 | $56.27 | $56.18 | $56.18 | $54.13 | 753 |
2019-05-20 | $55.82 | $55.86 | $55.66 | $55.66 | $53.63 | 1,078 |
2019-05-17 | $56.44 | $56.44 | $56.44 | $56.44 | $54.38 | 607 |
2019-05-16 | $56.87 | $57.36 | $56.87 | $57.06 | $54.98 | 2,684 |
2019-05-15 | $56.22 | $56.73 | $55.91 | $56.69 | $54.63 | 2,800 |
2019-05-14 | $56.36 | $56.72 | $56.33 | $56.69 | $54.63 | 3,563 |
2019-05-13 | $55.99 | $56.10 | $55.91 | $56.10 | $54.06 | 1,695 |
2019-05-10 | $57.63 | $57.82 | $57.08 | $57.82 | $55.71 | 989 |
2019-05-09 | $57.27 | $57.67 | $56.98 | $57.67 | $55.57 | 2,086 |
2019-05-08 | $58.18 | $58.32 | $57.83 | $58.32 | $56.20 | 2,373 |
2019-05-07 | $58.45 | $58.84 | $58.04 | $58.04 | $55.93 | 5,166 |
2019-05-06 | $58.81 | $59.25 | $58.81 | $59.23 | $57.07 | 1,906 |
2019-05-03 | $59.14 | $59.93 | $59.14 | $59.93 | $57.75 | 975 |
2019-05-02 | $58.87 | $59.08 | $58.44 | $58.72 | $56.58 | 5,085 |
2019-05-01 | $60.18 | $60.18 | $59.60 | $59.90 | $57.72 | 2,245 |
2019-04-30 | $60.45 | $60.45 | $60.45 | $60.45 | $58.25 | 508 |
2019-04-29 | $60.46 | $60.62 | $60.43 | $60.53 | $58.33 | 3,482 |
2019-04-26 | $60.46 | $60.54 | $60.46 | $60.54 | $58.34 | 1,035 |
2019-04-25 | $60.13 | $60.26 | $60.13 | $60.26 | $58.07 | 693 |
2019-04-24 | $61.18 | $61.18 | $60.92 | $60.92 | $58.70 | 1,404 |
2019-04-23 | $61.00 | $61.70 | $61.00 | $61.40 | $59.16 | 3,133 |
2019-04-22 | $61.31 | $61.31 | $61.08 | $61.11 | $58.88 | 1,079 |
2019-04-18 | $61.18 | $61.46 | $61.16 | $61.43 | $59.19 | 3,083 |
2019-04-17 | $61.99 | $62.00 | $61.56 | $61.56 | $59.32 | 2,703 |
2019-04-16 | $61.51 | $61.77 | $61.51 | $61.77 | $59.52 | 1,270 |
2019-04-15 | $61.38 | $61.62 | $61.38 | $61.39 | $59.15 | 1,348 |
2019-04-12 | $61.19 | $61.47 | $61.08 | $61.39 | $59.15 | 1,505 |
2019-04-11 | $61.03 | $61.15 | $60.98 | $60.98 | $58.76 | 3,416 |
2019-04-10 | $60.67 | $60.67 | $60.55 | $60.61 | $58.40 | 704 |
2019-04-09 | $60.74 | $60.94 | $60.74 | $60.94 | $58.72 | 845 |
2019-04-08 | $61.25 | $61.45 | $61.03 | $61.45 | $59.21 | 2,178 |
2019-04-05 | $61.42 | $61.48 | $61.39 | $61.39 | $59.15 | 1,976 |
2019-04-04 | $60.45 | $60.99 | $60.45 | $60.99 | $58.77 | 2,113 |
2019-04-03 | $60.45 | $60.86 | $60.45 | $60.72 | $58.51 | 2,293 |
2019-04-02 | $59.59 | $60.33 | $59.59 | $59.94 | $57.76 | 5,127 |
2019-04-01 | $59.29 | $60.11 | $59.29 | $60.11 | $57.92 | 3,799 |
2019-03-29 | $58.77 | $59.26 | $58.77 | $59.18 | $57.02 | 2,813 |
2019-03-28 | $58.23 | $58.95 | $58.23 | $58.95 | $56.80 | 1,157 |
2019-03-27 | $58.26 | $58.26 | $57.79 | $57.80 | $55.70 | 2,879 |
2019-03-26 | $58.07 | $58.16 | $57.73 | $58.10 | $55.98 | 2,019 |
2019-03-25 | $57.43 | $58.13 | $57.36 | $57.65 | $55.55 | 2,591 |
2019-03-22 | $58.64 | $58.64 | $58.03 | $58.05 | $55.94 | 1,076 |
2019-03-21 | $59.94 | $60.05 | $59.88 | $60.05 | $57.86 | 4,364 |
2019-03-20 | $58.95 | $59.31 | $58.42 | $59.07 | $56.92 | 6,034 |
2019-03-19 | $59.90 | $59.99 | $59.01 | $59.10 | $56.95 | 12,484 |
2019-03-18 | $59.02 | $59.43 | $59.02 | $59.21 | $57.05 | 4,231 |
2019-03-15 | $59.50 | $59.50 | $59.15 | $59.43 | $57.20 | 3,803 |
2019-03-14 | $59.60 | $59.60 | $59.08 | $59.13 | $56.92 | 3,915 |
2019-03-13 | $60.15 | $60.15 | $59.74 | $59.82 | $57.58 | 146,988 |
2019-03-12 | $60.11 | $60.18 | $59.86 | $59.86 | $57.62 | 1,142 |
2019-03-11 | $59.68 | $59.77 | $59.62 | $59.74 | $57.51 | 2,993 |
2019-03-08 | $58.53 | $58.78 | $58.53 | $58.66 | $56.47 | 1,159 |
2019-03-07 | $59.86 | $59.86 | $59.11 | $59.28 | $57.06 | 2,244 |
2019-03-06 | $60.48 | $60.68 | $60.09 | $60.12 | $57.87 | 3,119 |
2019-03-05 | $60.97 | $60.97 | $60.61 | $60.64 | $58.37 | 2,098 |
2019-03-04 | $61.31 | $61.31 | $61.31 | $61.31 | $59.02 | 463 |
2019-03-01 | $61.10 | $61.10 | $60.98 | $61.06 | $58.78 | 666 |
2019-02-28 | $61.77 | $61.77 | $60.99 | $60.99 | $58.71 | 1,200 |
2019-02-27 | $61.53 | $61.80 | $61.53 | $61.61 | $59.31 | 2,448 |
2019-02-26 | $61.87 | $62.03 | $61.55 | $61.76 | $59.45 | 1,406 |
2019-02-25 | $62.01 | $62.19 | $62.01 | $62.17 | $59.85 | 812 |
2019-02-22 | $61.99 | $62.04 | $61.83 | $61.85 | $59.54 | 4,452 |
2019-02-21 | $61.63 | $61.75 | $61.63 | $61.75 | $59.44 | 792 |
2019-02-20 | $60.58 | $62.03 | $60.58 | $62.03 | $59.71 | 2,454 |
2019-02-19 | $60.18 | $60.72 | $60.18 | $60.71 | $58.44 | 5,837 |
2019-02-15 | $60.21 | $60.25 | $60.04 | $60.25 | $58.00 | 2,711 |
2019-02-14 | $59.92 | $59.92 | $59.70 | $59.74 | $57.51 | 2,648 |
2019-02-13 | $59.76 | $60.02 | $59.70 | $59.76 | $57.53 | 4,125 |
2019-02-12 | $58.79 | $59.02 | $58.79 | $59.02 | $56.81 | 1,023 |
2019-02-11 | $58.37 | $58.45 | $58.27 | $58.43 | $56.25 | 4,627 |
2019-02-08 | $57.81 | $57.82 | $57.79 | $57.82 | $55.66 | 885 |
2019-02-07 | $59.01 | $59.01 | $57.90 | $58.03 | $55.86 | 4,679 |
2019-02-06 | $59.26 | $59.45 | $59.14 | $59.34 | $57.12 | 921 |
2019-02-05 | $59.39 | $59.48 | $59.27 | $59.27 | $57.05 | 2,271 |
2019-02-04 | $58.89 | $59.10 | $58.82 | $59.09 | $56.88 | 2,443 |
2019-02-01 | $58.66 | $59.12 | $58.66 | $59.00 | $56.79 | 2,035 |
2019-01-31 | $58.09 | $58.63 | $57.61 | $58.51 | $56.32 | 4,344 |
2019-01-30 | $58.36 | $58.90 | $58.07 | $58.63 | $56.44 | 17,459 |
2019-01-29 | $57.25 | $57.77 | $57.25 | $57.58 | $55.43 | 1,991 |
2019-01-28 | $56.88 | $57.25 | $56.88 | $57.24 | $55.10 | 6,704 |
2019-01-25 | $56.71 | $57.58 | $56.71 | $57.54 | $55.39 | 3,711 |
2019-01-24 | $55.93 | $56.21 | $55.93 | $56.21 | $54.11 | 944 |
2019-01-23 | $56.61 | $56.77 | $55.86 | $55.97 | $53.88 | 902 |
2019-01-22 | $57.34 | $57.34 | $56.38 | $56.57 | $54.46 | 1,407 |
2019-01-18 | $56.86 | $57.70 | $56.86 | $57.49 | $55.34 | 4,067 |
2019-01-17 | $55.64 | $56.76 | $55.64 | $56.53 | $54.42 | 5,473 |
2019-01-16 | $55.68 | $55.86 | $55.65 | $55.73 | $53.65 | 6,047 |
2019-01-15 | $55.61 | $55.61 | $54.89 | $55.10 | $53.04 | 3,475 |
2019-01-14 | $55.96 | $55.96 | $55.63 | $55.73 | $53.65 | 1,880 |
2019-01-11 | $56.17 | $56.36 | $56.06 | $56.22 | $54.12 | 1,760 |
2019-01-10 | $56.04 | $56.37 | $56.04 | $56.37 | $54.26 | 1,688 |
2019-01-09 | $55.89 | $56.06 | $55.31 | $56.06 | $53.96 | 2,142 |
2019-01-08 | $55.13 | $55.60 | $55.11 | $55.60 | $53.52 | 3,320 |
2019-01-07 | $54.70 | $55.29 | $54.43 | $54.93 | $52.88 | 2,560 |
2019-01-04 | $50.61 | $54.68 | $50.61 | $54.57 | $52.53 | 5,459 |
2019-01-03 | $52.64 | $52.92 | $52.41 | $52.56 | $50.60 | 2,549 |
2019-01-02 | $52.84 | $53.99 | $52.77 | $53.80 | $51.79 | 2,953 |
2018-12-31 | $53.48 | $53.48 | $52.85 | $52.93 | $50.95 | 2,397 |
2018-12-28 | $53.18 | $53.48 | $52.94 | $52.94 | $50.96 | 5,043 |
2018-12-27 | $51.20 | $52.16 | $51.20 | $52.08 | $50.13 | 13,605 |
2018-12-26 | $50.28 | $51.45 | $50.09 | $51.34 | $49.42 | 7,149 |
2018-12-24 | $50.93 | $51.22 | $50.28 | $50.28 | $48.40 | 4,945 |
2018-12-21 | $52.38 | $53.03 | $51.57 | $51.57 | $49.42 | 8,776 |
2018-12-20 | $52.95 | $53.17 | $51.74 | $52.13 | $49.96 | 7,193 |
2018-12-19 | $53.87 | $55.07 | $52.68 | $53.00 | $50.79 | 7,171 |
2018-12-18 | $54.23 | $54.39 | $53.90 | $53.90 | $51.65 | 3,246 |
2018-12-17 | $54.51 | $55.09 | $53.35 | $53.35 | $51.13 | 2,832 |
2018-12-14 | $54.99 | $55.17 | $54.45 | $54.45 | $52.18 | 3,603 |
2018-12-13 | $56.34 | $56.38 | $55.29 | $55.31 | $53.01 | 9,364 |
2018-12-12 | $56.34 | $56.49 | $56.12 | $56.12 | $53.78 | 2,446 |
2018-12-11 | $56.47 | $56.80 | $55.23 | $55.44 | $53.13 | 10,171 |
2018-12-10 | $55.63 | $55.89 | $54.80 | $55.70 | $53.38 | 115,558 |
2018-12-07 | $57.45 | $58.64 | $56.11 | $56.11 | $53.77 | 8,576 |
2018-12-06 | $57.74 | $57.74 | $56.34 | $57.44 | $55.05 | 7,656 |
2018-12-04 | $61.13 | $61.13 | $58.93 | $58.97 | $56.51 | 3,946 |
2018-12-03 | $60.95 | $61.77 | $60.52 | $61.10 | $58.55 | 4,171 |
2018-11-30 | $59.96 | $60.20 | $59.96 | $60.15 | $57.64 | 3,633 |
2018-11-29 | $59.96 | $60.46 | $59.53 | $60.38 | $57.86 | 8,643 |
2018-11-28 | $58.88 | $59.94 | $57.92 | $59.94 | $57.44 | 3,914 |
2018-11-27 | $59.25 | $59.40 | $58.29 | $58.48 | $56.04 | 7,494 |
2018-11-26 | $59.53 | $60.06 | $59.43 | $59.60 | $57.12 | 4,622 |
2018-11-23 | $58.94 | $59.54 | $58.78 | $59.38 | $56.91 | 5,900 |
2018-11-21 | $59.18 | $60.24 | $59.18 | $60.06 | $57.56 | 2,136 |
2018-11-20 | $59.40 | $59.60 | $58.94 | $59.04 | $56.58 | 4,947 |
2018-11-19 | $61.49 | $61.58 | $60.39 | $60.46 | $57.94 | 2,440 |
2018-11-16 | $61.24 | $61.87 | $61.24 | $61.74 | $59.17 | 2,575 |
2018-11-15 | $60.41 | $61.55 | $60.41 | $61.55 | $58.98 | 5,567 |
2018-11-14 | $60.99 | $60.99 | $60.59 | $60.59 | $58.06 | 1,222 |
2018-11-13 | $60.99 | $61.76 | $60.71 | $60.80 | $58.27 | 8,940 |
2018-11-12 | $61.22 | $61.60 | $60.98 | $60.98 | $58.44 | 2,915 |
2018-11-09 | $62.60 | $62.60 | $61.62 | $61.94 | $59.36 | 3,145 |
2018-11-08 | $63.76 | $63.82 | $62.79 | $62.97 | $60.35 | 13,853 |
2018-11-07 | $63.11 | $64.02 | $62.96 | $64.02 | $61.35 | 24,021 |
2018-11-06 | $62.15 | $62.63 | $62.15 | $62.63 | $60.02 | 3,945 |
2018-11-05 | $62.25 | $62.25 | $61.55 | $61.87 | $59.29 | 4,213 |
2018-11-02 | $61.57 | $62.10 | $61.49 | $61.80 | $59.22 | 3,371 |
2018-11-01 | $60.47 | $61.60 | $60.41 | $61.46 | $58.90 | 18,751 |
2018-10-31 | $59.56 | $60.12 | $59.56 | $59.94 | $57.44 | 2,660 |
2018-10-30 | $57.53 | $58.79 | $57.53 | $58.72 | $56.27 | 6,129 |
2018-10-29 | $59.24 | $59.24 | $57.45 | $57.76 | $55.35 | 2,425 |
2018-10-26 | $57.96 | $58.66 | $57.96 | $58.20 | $55.77 | 48,594 |
2018-10-25 | $58.17 | $59.08 | $58.14 | $58.83 | $56.38 | 2,528 |
2018-10-24 | $60.49 | $60.49 | $58.06 | $58.14 | $55.72 | 10,125 |
2018-10-23 | $60.18 | $60.62 | $59.17 | $60.62 | $58.09 | 6,033 |
2018-10-22 | $61.88 | $61.88 | $61.20 | $61.43 | $58.87 | 3,891 |
2018-10-19 | $62.17 | $62.17 | $61.49 | $61.49 | $58.93 | 1,854 |
2018-10-18 | $62.22 | $62.22 | $62.08 | $62.08 | $59.49 | 1,441 |
2018-10-17 | $62.88 | $63.20 | $62.88 | $63.07 | $60.44 | 942 |
2018-10-16 | $62.97 | $63.58 | $62.97 | $63.58 | $60.93 | 17,308 |
2018-10-15 | $62.69 | $62.74 | $62.38 | $62.65 | $60.04 | 4,944 |
2018-10-12 | $63.72 | $63.72 | $62.54 | $62.60 | $59.99 | 2,295 |
2018-10-11 | $63.18 | $63.78 | $62.63 | $63.12 | $60.49 | 10,359 |
2018-10-10 | $65.58 | $65.58 | $63.55 | $63.55 | $60.90 | 8,376 |
2018-10-09 | $66.88 | $66.88 | $66.36 | $66.36 | $63.59 | 976 |
2018-10-08 | $67.59 | $67.63 | $67.10 | $67.61 | $64.79 | 4,555 |
2018-10-05 | $67.98 | $67.98 | $67.08 | $67.61 | $64.79 | 6,062 |
2018-10-04 | $68.35 | $68.51 | $68.35 | $68.51 | $65.65 | 2,230 |
2018-10-03 | $68.83 | $69.25 | $68.82 | $68.84 | $65.97 | 7,774 |
2018-10-02 | $68.60 | $68.87 | $68.60 | $68.73 | $65.87 | 4,872 |
2018-10-01 | $69.15 | $69.15 | $69.15 | $69.15 | $66.27 | 863 |
2018-09-28 | $68.77 | $69.08 | $68.77 | $68.85 | $65.98 | 4,019 |
2018-09-27 | $69.42 | $69.42 | $68.98 | $69.01 | $66.13 | 5,669 |
2018-09-26 | $70.13 | $70.13 | $69.56 | $69.62 | $66.72 | 1,086 |
2018-09-25 | $70.12 | $70.14 | $70.04 | $70.09 | $67.17 | 1,519 |
2018-09-24 | $69.95 | $69.99 | $69.95 | $69.99 | $67.07 | 659 |
2018-09-21 | $70.80 | $70.84 | $70.77 | $70.78 | $67.65 | 1,933 |
2018-09-20 | $70.53 | $70.98 | $70.53 | $70.98 | $67.84 | 2,724 |
2018-09-19 | $69.66 | $70.60 | $69.66 | $70.21 | $67.10 | 3,741 |
2018-09-18 | $69.66 | $70.01 | $69.44 | $69.97 | $66.87 | 1,302 |
2018-09-17 | $69.33 | $69.85 | $69.33 | $69.58 | $66.50 | 2,716 |
2018-09-14 | $69.45 | $69.57 | $69.33 | $69.54 | $66.46 | 1,382 |
2018-09-13 | $68.70 | $69.31 | $68.70 | $69.15 | $66.09 | 5,196 |
2018-09-12 | $68.46 | $68.97 | $68.31 | $68.84 | $65.79 | 6,010 |
2018-09-11 | $67.96 | $68.48 | $67.95 | $68.40 | $65.37 | 3,129 |
2018-09-10 | $68.58 | $69.18 | $68.58 | $68.69 | $65.65 | 2,324 |
2018-09-07 | $68.22 | $68.91 | $68.13 | $68.57 | $65.54 | 1,930 |
2018-09-06 | $68.93 | $69.50 | $68.71 | $69.10 | $66.04 | 2,327 |
2018-09-05 | $68.27 | $69.10 | $68.27 | $69.05 | $65.99 | 5,541 |
2018-09-04 | $68.62 | $68.62 | $68.26 | $68.58 | $65.55 | 2,627 |
2018-08-31 | $68.91 | $69.32 | $68.91 | $69.09 | $66.03 | 3,608 |
2018-08-30 | $69.27 | $69.39 | $69.05 | $69.19 | $66.13 | 8,049 |
2018-08-29 | $70.09 | $70.20 | $69.55 | $70.06 | $66.96 | 8,517 |
2018-08-28 | $70.09 | $70.58 | $69.82 | $69.84 | $66.75 | 5,402 |
2018-08-27 | $69.10 | $70.29 | $69.10 | $70.26 | $67.15 | 1,753 |
2018-08-24 | $68.72 | $69.40 | $68.72 | $69.36 | $66.29 | 1,673 |
2018-08-23 | $69.28 | $69.28 | $68.41 | $68.64 | $65.60 | 3,015 |
2018-08-22 | $69.66 | $69.66 | $69.18 | $69.28 | $66.21 | 11,629 |
2018-08-21 | $69.22 | $69.40 | $69.18 | $69.40 | $66.33 | 992 |
2018-08-20 | $68.91 | $68.99 | $68.86 | $68.99 | $65.94 | 1,241 |
2018-08-17 | $67.92 | $68.45 | $67.92 | $68.44 | $65.41 | 6,232 |
2018-08-16 | $67.79 | $68.25 | $67.79 | $68.15 | $65.13 | 11,915 |
2018-08-15 | $68.30 | $68.30 | $66.94 | $67.43 | $64.45 | 1,833 |
2018-08-14 | $68.77 | $68.81 | $68.64 | $68.64 | $65.61 | 1,133 |
2018-08-13 | $69.13 | $69.24 | $69.13 | $69.24 | $66.18 | 580 |
2018-08-10 | $69.18 | $69.45 | $69.14 | $69.24 | $66.18 | 1,650 |
2018-08-09 | $70.05 | $70.13 | $70.02 | $70.04 | $66.94 | 2,431 |
2018-08-08 | $70.39 | $70.39 | $69.97 | $70.13 | $67.03 | 6,516 |
2018-08-07 | $70.56 | $70.56 | $70.13 | $70.13 | $67.03 | 3,821 |
2018-08-06 | $70.15 | $70.19 | $70.06 | $70.06 | $66.96 | 1,685 |
2018-08-03 | $70.24 | $70.24 | $69.83 | $69.97 | $66.87 | 1,055 |
2018-08-02 | $70.91 | $70.91 | $69.49 | $69.49 | $66.41 | 3,064 |
2018-08-01 | $70.91 | $70.91 | $69.96 | $69.96 | $66.86 | 1,870 |
2018-07-31 | $69.85 | $70.86 | $69.85 | $70.79 | $67.66 | 4,556 |
2018-07-30 | $70.40 | $70.40 | $70.04 | $70.04 | $66.94 | 5,577 |
2018-07-27 | $70.35 | $70.35 | $69.91 | $70.03 | $66.93 | 2,202 |
2018-07-26 | $70.17 | $70.63 | $70.05 | $70.63 | $67.50 | 1,887 |
2018-07-25 | $69.80 | $69.98 | $69.11 | $69.98 | $66.88 | 3,459 |
2018-07-24 | $69.43 | $69.97 | $69.30 | $69.41 | $66.34 | 3,460 |
2018-07-23 | $68.71 | $69.04 | $68.60 | $68.79 | $65.75 | 7,180 |
2018-07-20 | $69.02 | $69.48 | $69.02 | $69.24 | $66.18 | 2,342 |
2018-07-19 | $69.01 | $69.36 | $68.79 | $69.36 | $66.29 | 2,848 |
2018-07-18 | $69.01 | $69.65 | $69.01 | $69.49 | $66.41 | 3,883 |
2018-07-17 | $68.75 | $69.24 | $68.66 | $69.10 | $66.04 | 1,081 |
2018-07-16 | $69.23 | $69.23 | $68.02 | $68.27 | $65.25 | 3,549 |
2018-07-13 | $68.84 | $68.97 | $68.84 | $68.97 | $65.92 | 1,100 |
2018-07-12 | $69.46 | $69.46 | $68.88 | $68.88 | $65.83 | 1,121 |
2018-07-11 | $69.09 | $69.30 | $68.69 | $68.69 | $65.65 | 1,005 |
2018-07-10 | $70.07 | $70.07 | $69.41 | $69.82 | $66.73 | 3,189 |
2018-07-09 | $69.41 | $69.70 | $69.41 | $69.67 | $66.59 | 1,975 |
2018-07-06 | $68.15 | $68.80 | $68.15 | $68.80 | $65.76 | 1,259 |
2018-07-05 | $67.36 | $68.18 | $67.36 | $68.12 | $65.11 | 5,214 |
2018-07-03 | $67.72 | $67.72 | $67.28 | $67.28 | $64.30 | 1,205 |
2018-07-02 | $67.46 | $67.69 | $67.35 | $67.55 | $64.56 | 3,631 |
2018-06-29 | $68.15 | $68.60 | $68.03 | $68.03 | $65.02 | 3,495 |
2018-06-28 | $67.83 | $67.83 | $66.98 | $67.10 | $64.13 | 5,160 |
2018-06-27 | $68.10 | $68.94 | $67.62 | $67.86 | $64.86 | 7,280 |
2018-06-26 | $68.14 | $68.14 | $67.60 | $68.02 | $65.01 | 6,303 |
2018-06-25 | $68.93 | $68.93 | $67.59 | $67.59 | $64.60 | 3,450 |
2018-06-22 | $69.77 | $69.89 | $69.67 | $69.70 | $66.62 | 1,750 |
2018-06-21 | $69.77 | $69.77 | $68.65 | $68.65 | $65.61 | 2,497 |
2018-06-20 | $69.99 | $69.99 | $69.21 | $69.59 | $66.51 | 1,256 |
2018-06-19 | $70.20 | $70.20 | $68.52 | $69.55 | $66.47 | 3,123 |
2018-06-18 | $70.85 | $71.09 | $70.83 | $71.09 | $67.94 | 1,607 |
2018-06-15 | $70.56 | $71.17 | $70.56 | $71.17 | $67.83 | 1,104 |
2018-06-14 | $71.66 | $71.66 | $71.30 | $71.55 | $68.20 | 5,553 |
2018-06-13 | $72.32 | $72.32 | $71.58 | $71.61 | $68.25 | 11,476 |
2018-06-12 | $72.79 | $72.79 | $72.19 | $72.34 | $68.95 | 1,938 |
2018-06-11 | $72.14 | $72.67 | $72.14 | $72.67 | $69.26 | 1,209 |
2018-06-08 | $71.76 | $72.39 | $71.76 | $72.25 | $68.86 | 2,352 |
2018-06-07 | $72.23 | $72.29 | $71.75 | $72.25 | $68.86 | 5,027 |
2018-06-06 | $71.75 | $72.52 | $71.75 | $72.52 | $69.12 | 2,853 |
2018-06-05 | $71.20 | $71.36 | $71.20 | $71.36 | $68.02 | 1,210 |
2018-06-04 | $71.19 | $71.19 | $70.66 | $70.69 | $67.38 | 2,993 |
2018-06-01 | $70.65 | $70.70 | $70.37 | $70.60 | $67.29 | 2,719 |
2018-05-31 | $71.01 | $71.01 | $70.08 | $70.08 | $66.80 | 517 |
2018-05-30 | $69.61 | $70.75 | $69.61 | $70.75 | $67.43 | 2,943 |
2018-05-29 | $69.62 | $69.63 | $69.29 | $69.63 | $66.37 | 2,013 |
2018-05-25 | $70.35 | $70.35 | $69.99 | $70.30 | $67.01 | 1,868 |
2018-05-24 | $70.78 | $71.04 | $70.71 | $70.76 | $67.44 | 6,851 |
2018-05-23 | $71.30 | $71.35 | $70.45 | $70.95 | $67.62 | 2,879 |
2018-05-22 | $72.23 | $72.44 | $71.93 | $72.14 | $68.76 | 2,567 |
2018-05-21 | $72.25 | $72.25 | $71.83 | $71.95 | $68.58 | 1,888 |
2018-05-18 | $71.90 | $71.91 | $71.76 | $71.87 | $68.50 | 3,372 |
2018-05-17 | $70.82 | $71.72 | $70.82 | $71.57 | $68.22 | 4,028 |
2018-05-16 | $70.72 | $71.36 | $70.72 | $70.92 | $67.60 | 1,578 |
2018-05-15 | $69.30 | $69.71 | $69.30 | $69.60 | $66.34 | 1,582 |
2018-05-14 | $69.70 | $69.75 | $69.37 | $69.37 | $66.12 | 6,001 |
2018-05-11 | $69.69 | $70.00 | $69.56 | $69.68 | $66.41 | 3,109 |
2018-05-10 | $69.15 | $69.66 | $69.15 | $69.57 | $66.31 | 1,148 |
2018-05-09 | $68.25 | $68.95 | $68.25 | $68.80 | $65.58 | 3,296 |
2018-05-08 | $68.02 | $68.17 | $67.97 | $67.97 | $64.78 | 1,315 |
2018-05-07 | $67.95 | $68.13 | $67.76 | $67.76 | $64.58 | 1,971 |
2018-05-04 | $66.27 | $67.97 | $66.22 | $67.95 | $64.77 | 8,218 |
2018-05-03 | $66.43 | $66.86 | $66.43 | $66.78 | $63.65 | 8,015 |
2018-05-02 | $66.16 | $67.23 | $66.16 | $66.65 | $63.53 | 14,512 |
2018-05-01 | $66.36 | $66.36 | $65.01 | $65.50 | $62.43 | 6,569 |
2018-04-30 | $67.69 | $67.69 | $66.73 | $67.02 | $63.88 | 2,866 |
2018-04-27 | $68.10 | $68.19 | $67.97 | $68.19 | $64.99 | 3,286 |
2018-04-26 | $68.14 | $68.79 | $68.14 | $68.79 | $65.57 | 1,794 |
2018-04-25 | $68.21 | $68.50 | $68.21 | $68.50 | $65.29 | 520 |
2018-04-24 | $69.70 | $69.70 | $67.79 | $68.04 | $64.85 | 6,561 |
2018-04-23 | $69.66 | $70.03 | $69.39 | $69.40 | $66.15 | 4,033 |
2018-04-20 | $70.00 | $70.25 | $70.00 | $70.25 | $66.96 | 593 |
2018-04-19 | $70.64 | $70.73 | $70.27 | $70.68 | $67.37 | 2,865 |
2018-04-18 | $71.03 | $71.55 | $70.93 | $70.93 | $67.61 | 2,567 |
2018-04-17 | $70.00 | $70.35 | $69.89 | $70.35 | $67.05 | 3,092 |
2018-04-16 | $68.34 | $69.10 | $68.34 | $69.04 | $65.80 | 3,312 |
2018-04-13 | $67.82 | $68.13 | $67.82 | $68.04 | $64.85 | 2,574 |
2018-04-12 | $67.90 | $68.21 | $67.90 | $68.19 | $64.99 | 1,128 |
2018-04-11 | $67.21 | $67.83 | $67.21 | $67.52 | $64.36 | 4,741 |
2018-04-10 | $67.20 | $68.35 | $67.07 | $68.34 | $65.14 | 2,604 |
2018-04-09 | $65.75 | $66.83 | $65.75 | $66.37 | $63.26 | 2,799 |
2018-04-06 | $66.50 | $67.11 | $65.32 | $65.59 | $62.52 | 2,726 |
2018-04-05 | $65.84 | $67.77 | $65.84 | $67.77 | $64.59 | 3,387 |
2018-04-04 | $64.13 | $65.74 | $63.83 | $65.74 | $62.66 | 5,010 |
2018-04-03 | $64.71 | $65.41 | $64.62 | $65.41 | $62.34 | 1,828 |
2018-04-02 | $65.55 | $65.55 | $63.86 | $63.90 | $60.91 | 2,486 |
2018-03-29 | $65.94 | $66.43 | $65.94 | $66.32 | $63.21 | 1,773 |
2018-03-28 | $65.28 | $65.39 | $64.32 | $64.32 | $61.31 | 1,819 |
2018-03-27 | $66.24 | $66.29 | $65.85 | $65.85 | $62.76 | 1,730 |
2018-03-26 | $65.32 | $66.25 | $65.32 | $66.25 | $63.15 | 1,975 |
2018-03-23 | $66.43 | $66.67 | $65.09 | $65.09 | $62.04 | 2,702 |
2018-03-22 | $68.15 | $68.15 | $66.59 | $66.59 | $63.47 | 3,168 |
2018-03-21 | $68.03 | $69.43 | $68.00 | $69.27 | $66.02 | 8,586 |
2018-03-20 | $68.19 | $68.19 | $67.90 | $67.98 | $64.79 | 1,894 |
2018-03-19 | $69.75 | $69.75 | $67.81 | $67.99 | $64.80 | 3,882 |
2018-03-16 | $69.05 | $69.36 | $69.05 | $69.29 | $66.02 | 902 |
2018-03-15 | $69.19 | $69.19 | $68.69 | $68.69 | $65.44 | 990 |
2018-03-14 | $70.49 | $70.59 | $69.09 | $69.21 | $65.94 | 6,179 |
2018-03-13 | $71.71 | $71.71 | $70.56 | $70.56 | $67.23 | 3,996 |
2018-03-12 | $71.12 | $71.41 | $71.12 | $71.41 | $68.04 | 2,025 |
2018-03-09 | $70.37 | $71.10 | $70.37 | $71.10 | $67.74 | 2,546 |
2018-03-08 | $69.85 | $69.97 | $69.53 | $69.67 | $66.38 | 1,112 |
2018-03-07 | $69.96 | $70.14 | $69.61 | $69.98 | $66.67 | 1,862 |
2018-03-06 | $69.46 | $69.99 | $69.17 | $69.99 | $66.68 | 2,330 |
2018-03-05 | $68.16 | $69.01 | $68.03 | $69.01 | $65.75 | 1,515 |
2018-03-02 | $67.08 | $68.20 | $67.08 | $68.20 | $64.98 | 3,198 |
2018-03-01 | $68.28 | $68.64 | $67.61 | $68.16 | $64.94 | 3,093 |
2018-02-28 | $70.02 | $70.02 | $68.03 | $68.03 | $64.82 | 2,404 |
2018-02-27 | $70.10 | $70.12 | $69.79 | $69.79 | $66.49 | 4,775 |
2018-02-26 | $70.66 | $70.89 | $69.70 | $70.28 | $66.96 | 4,018 |
2018-02-23 | $69.95 | $70.28 | $69.79 | $70.24 | $66.92 | 3,058 |
2018-02-22 | $69.17 | $69.82 | $69.17 | $69.33 | $66.05 | 4,805 |
2018-02-21 | $69.29 | $69.97 | $68.82 | $68.82 | $65.57 | 8,262 |
2018-02-20 | $69.33 | $70.12 | $69.27 | $69.34 | $66.06 | 6,149 |
2018-02-16 | $69.35 | $70.69 | $69.35 | $70.03 | $66.72 | 4,163 |
2018-02-15 | $70.02 | $70.02 | $69.09 | $69.66 | $66.37 | 10,473 |
2018-02-14 | $67.24 | $69.26 | $67.24 | $69.14 | $65.87 | 10,938 |
2018-02-13 | $67.62 | $67.62 | $67.44 | $67.57 | $64.38 | 1,383 |
2018-02-12 | $67.19 | $67.71 | $66.25 | $67.25 | $64.07 | 11,593 |
2018-02-09 | $66.37 | $66.37 | $63.76 | $65.81 | $62.70 | 6,029 |
2018-02-08 | $67.28 | $67.28 | $65.64 | $65.72 | $62.61 | 6,089 |
2018-02-07 | $68.41 | $68.41 | $67.52 | $67.68 | $64.48 | 4,745 |
2018-02-06 | $65.17 | $68.05 | $64.76 | $68.04 | $64.82 | 8,374 |
2018-02-05 | $68.74 | $69.47 | $66.49 | $67.08 | $63.91 | 8,126 |
2018-02-02 | $71.09 | $71.09 | $69.08 | $69.16 | $65.89 | 6,380 |
2018-02-01 | $71.88 | $71.88 | $71.16 | $71.27 | $67.90 | 10,244 |
2018-01-31 | $73.58 | $73.58 | $71.60 | $71.95 | $68.55 | 5,046 |
2018-01-30 | $73.00 | $73.00 | $72.25 | $72.33 | $68.91 | 6,265 |
2018-01-29 | $73.92 | $73.92 | $73.27 | $73.38 | $69.91 | 12,533 |
2018-01-26 | $73.91 | $74.02 | $73.75 | $74.02 | $70.52 | 4,156 |
2018-01-25 | $73.82 | $74.29 | $73.44 | $73.84 | $70.35 | 2,834 |
2018-01-24 | $73.94 | $73.94 | $73.43 | $73.62 | $70.14 | 3,107 |
2018-01-23 | $73.00 | $73.47 | $73.00 | $73.41 | $69.94 | 4,537 |
2018-01-22 | $73.13 | $73.30 | $73.13 | $73.30 | $69.84 | 1,829 |
2018-01-19 | $72.48 | $73.56 | $72.48 | $73.40 | $69.93 | 4,885 |
2018-01-18 | $73.07 | $73.07 | $72.27 | $72.40 | $68.98 | 8,495 |
2018-01-17 | $73.31 | $73.66 | $73.27 | $73.49 | $70.02 | 3,911 |
2018-01-16 | $74.62 | $74.62 | $72.81 | $73.05 | $69.60 | 5,454 |
2018-01-12 | $75.26 | $75.26 | $74.40 | $74.50 | $70.98 | 4,765 |
2018-01-11 | $73.72 | $75.00 | $73.72 | $75.00 | $71.46 | 4,445 |
2018-01-10 | $73.12 | $73.45 | $72.93 | $73.34 | $69.87 | 17,603 |
2018-01-09 | $74.10 | $74.10 | $73.02 | $73.02 | $69.57 | 13,024 |
2018-01-08 | $73.92 | $74.00 | $73.45 | $73.86 | $70.37 | 4,076 |
2018-01-05 | $72.95 | $73.51 | $72.92 | $73.51 | $70.04 | 12,573 |
2018-01-04 | $73.18 | $73.18 | $72.80 | $72.91 | $69.46 | 6,537 |
2018-01-03 | $72.14 | $72.43 | $71.91 | $72.43 | $69.01 | 7,141 |
2018-01-02 | $70.66 | $72.21 | $70.66 | $72.21 | $68.80 | 18,799 |
2017-12-29 | $71.24 | $71.24 | $70.50 | $70.66 | $67.32 | 7,424 |
2017-12-28 | $70.34 | $70.96 | $70.34 | $70.96 | $67.61 | 3,540 |
2017-12-27 | $70.43 | $70.43 | $70.15 | $70.30 | $66.98 | 9,918 |
2017-12-26 | $69.91 | $70.29 | $69.72 | $70.23 | $66.91 | 3,761 |
2017-12-22 | $69.90 | $70.01 | $69.72 | $69.94 | $66.64 | 3,401 |
2017-12-21 | $70.13 | $70.14 | $69.91 | $70.01 | $66.70 | 4,416 |
2017-12-20 | $69.58 | $70.10 | $69.58 | $69.89 | $66.59 | 3,143 |
2017-12-19 | $69.47 | $69.59 | $69.23 | $69.27 | $66.00 | 13,149 |
2017-12-18 | $68.39 | $69.24 | $68.39 | $69.22 | $65.95 | 2,515 |
2017-12-15 | $67.66 | $68.19 | $67.61 | $68.10 | $64.71 | 3,186 |
2017-12-14 | $68.37 | $68.37 | $67.20 | $67.20 | $63.86 | 6,585 |
2017-12-13 | $67.92 | $68.29 | $67.92 | $68.29 | $64.89 | 3,250 |
2017-12-12 | $67.88 | $68.24 | $67.88 | $68.18 | $64.79 | 3,552 |
2017-12-11 | $67.81 | $68.15 | $67.81 | $67.96 | $64.58 | 4,695 |
2017-12-08 | $67.75 | $67.81 | $67.52 | $67.53 | $64.17 | 5,933 |
2017-12-07 | $67.05 | $67.32 | $67.05 | $67.24 | $63.89 | 11,308 |
2017-12-06 | $66.77 | $66.93 | $66.57 | $66.76 | $63.43 | 5,111 |
2017-12-05 | $67.30 | $67.48 | $67.20 | $67.20 | $63.86 | 2,503 |
2017-12-04 | $68.09 | $68.21 | $67.46 | $67.46 | $64.10 | 2,183 |
2017-12-01 | $68.04 | $68.04 | $67.14 | $67.76 | $64.39 | 3,386 |
2017-11-30 | $67.96 | $68.17 | $67.88 | $67.90 | $64.52 | 15,629 |
2017-11-29 | $68.09 | $68.09 | $67.53 | $67.55 | $64.19 | 1,360 |
2017-11-28 | $67.61 | $68.14 | $67.49 | $68.14 | $64.74 | 3,158 |
2017-11-27 | $67.73 | $67.73 | $67.28 | $67.50 | $64.14 | 1,216 |
2017-11-24 | $67.76 | $67.76 | $67.76 | $67.76 | $64.39 | 234 |
2017-11-22 | $67.59 | $67.61 | $67.42 | $67.42 | $64.06 | 1,620 |
2017-11-21 | $67.33 | $67.38 | $67.33 | $67.33 | $63.98 | 1,319 |
2017-11-20 | $66.60 | $66.89 | $66.60 | $66.73 | $63.41 | 2,449 |
2017-11-17 | $66.32 | $66.94 | $66.14 | $66.82 | $63.49 | 1,948 |
2017-11-16 | $66.21 | $66.38 | $66.21 | $66.38 | $63.08 | 1,533 |
2017-11-15 | $65.70 | $65.70 | $65.00 | $65.70 | $62.43 | 2,069 |
2017-11-14 | $66.10 | $66.17 | $65.99 | $66.15 | $62.86 | 1,957 |
2017-11-13 | $66.71 | $67.10 | $66.71 | $67.07 | $63.73 | 1,746 |
2017-11-10 | $66.98 | $67.00 | $66.43 | $66.52 | $63.21 | 1,710 |
2017-11-09 | $66.89 | $67.15 | $66.45 | $66.60 | $63.28 | 2,743 |
2017-11-08 | $67.30 | $67.49 | $67.14 | $67.49 | $64.13 | 1,684 |
2017-11-07 | $67.69 | $67.75 | $67.28 | $67.28 | $63.93 | 2,542 |
2017-11-06 | $67.42 | $67.72 | $67.42 | $67.52 | $64.16 | 1,527 |
2017-11-03 | $67.60 | $67.60 | $67.12 | $67.33 | $63.97 | 2,477 |
2017-11-02 | $68.08 | $68.08 | $67.66 | $67.66 | $64.29 | 1,186 |
2017-11-01 | $68.14 | $68.22 | $67.56 | $67.75 | $64.38 | 1,323 |
2017-10-31 | $67.39 | $67.60 | $67.39 | $67.60 | $64.24 | 1,734 |
2017-10-30 | $67.87 | $67.87 | $67.50 | $67.60 | $64.23 | 2,927 |
2017-10-27 | $68.09 | $68.09 | $67.41 | $68.02 | $64.63 | 2,311 |
2017-10-26 | $68.43 | $68.57 | $68.06 | $68.36 | $64.95 | 4,632 |
2017-10-25 | $68.00 | $68.13 | $67.64 | $68.06 | $64.67 | 2,278 |
2017-10-24 | $67.66 | $68.06 | $67.66 | $68.06 | $64.67 | 1,278 |
2017-10-23 | $67.68 | $67.83 | $67.56 | $67.56 | $64.20 | 941 |
2017-10-20 | $67.71 | $67.93 | $67.71 | $67.89 | $64.51 | 4,456 |
2017-10-19 | $67.01 | $67.38 | $67.01 | $67.25 | $63.90 | 1,952 |
2017-10-18 | $67.58 | $67.58 | $67.43 | $67.44 | $64.08 | 1,966 |
2017-10-17 | $67.67 | $67.71 | $67.37 | $67.54 | $64.18 | 4,187 |
2017-10-16 | $67.80 | $67.89 | $67.51 | $67.89 | $64.51 | 3,550 |
2017-10-13 | $67.67 | $67.89 | $67.62 | $67.73 | $64.36 | 3,960 |
2017-10-12 | $66.66 | $67.37 | $66.66 | $67.32 | $63.97 | 2,635 |
2017-10-11 | $66.83 | $66.95 | $66.67 | $66.91 | $63.58 | 2,691 |
2017-10-10 | $66.83 | $66.84 | $66.67 | $66.84 | $63.51 | 3,209 |
2017-10-09 | $66.85 | $66.91 | $66.69 | $66.82 | $63.49 | 3,202 |
2017-10-06 | $67.13 | $67.13 | $66.85 | $67.02 | $63.68 | 3,742 |
2017-10-05 | $67.39 | $67.52 | $67.23 | $67.23 | $63.88 | 1,271 |
2017-10-04 | $66.81 | $67.28 | $66.81 | $66.95 | $63.62 | 7,429 |
2017-10-03 | $67.05 | $67.06 | $66.57 | $66.93 | $63.60 | 12,376 |
2017-10-02 | $65.82 | $66.69 | $65.82 | $66.58 | $63.27 | 3,662 |
2017-09-29 | $65.62 | $65.77 | $65.36 | $65.54 | $62.28 | 5,113 |
2017-09-28 | $65.32 | $65.57 | $65.00 | $65.47 | $62.21 | 25,057 |
2017-09-27 | $65.25 | $65.31 | $64.84 | $65.13 | $61.89 | 21,238 |
2017-09-26 | $64.92 | $65.09 | $64.89 | $65.02 | $61.79 | 1,122 |
2017-09-25 | $65.19 | $65.19 | $64.79 | $64.80 | $61.58 | 1,414 |
2017-09-22 | $65.22 | $65.24 | $65.00 | $65.17 | $61.92 | 1,368 |
2017-09-21 | $65.30 | $65.57 | $65.28 | $65.28 | $62.04 | 1,733 |
2017-09-20 | $65.65 | $65.80 | $65.37 | $65.58 | $62.32 | 2,118 |
2017-09-19 | $64.92 | $65.26 | $64.90 | $65.26 | $62.01 | 1,985 |
2017-09-18 | $64.38 | $64.84 | $64.38 | $64.84 | $61.61 | 1,502 |
2017-09-15 | $64.24 | $64.32 | $63.92 | $64.32 | $61.00 | 1,927 |
2017-09-14 | $64.08 | $64.08 | $63.76 | $64.03 | $60.72 | 2,327 |
2017-09-13 | $64.14 | $64.27 | $64.08 | $64.10 | $60.79 | 1,968 |
2017-09-12 | $64.01 | $64.34 | $64.01 | $64.34 | $61.01 | 4,136 |
2017-09-11 | $63.95 | $64.04 | $63.95 | $64.02 | $60.71 | 1,704 |
2017-09-08 | $63.43 | $63.43 | $63.08 | $63.18 | $59.92 | 2,808 |
2017-09-07 | $63.54 | $63.57 | $63.12 | $63.57 | $60.29 | 3,752 |
2017-09-06 | $63.37 | $63.44 | $63.06 | $63.30 | $60.03 | 2,999 |
2017-09-05 | $63.93 | $63.93 | $62.89 | $63.10 | $59.84 | 4,140 |
2017-09-01 | $63.06 | $63.77 | $63.06 | $63.77 | $60.48 | 2,577 |
2017-08-31 | $62.71 | $63.20 | $62.71 | $63.17 | $59.91 | 6,326 |
2017-08-30 | $62.08 | $62.56 | $62.08 | $62.55 | $59.32 | 2,541 |
2017-08-29 | $61.95 | $62.23 | $61.64 | $62.23 | $59.02 | 2,376 |
2017-08-28 | $62.06 | $62.31 | $61.95 | $62.19 | $58.98 | 2,073 |
2017-08-25 | $61.90 | $61.90 | $61.90 | $61.90 | $58.70 | 342 |
2017-08-24 | $61.69 | $61.98 | $61.69 | $61.98 | $58.78 | 2,103 |
2017-08-23 | $61.83 | $61.95 | $61.83 | $61.95 | $58.75 | 1,487 |
2017-08-22 | $60.98 | $61.63 | $60.98 | $61.62 | $58.44 | 2,166 |
2017-08-21 | $60.43 | $60.93 | $60.43 | $60.78 | $57.64 | 2,909 |
2017-08-18 | $60.52 | $60.91 | $60.34 | $60.82 | $57.68 | 2,630 |
2017-08-17 | $61.69 | $61.69 | $60.62 | $60.62 | $57.49 | 3,054 |
2017-08-16 | $61.26 | $62.00 | $61.26 | $61.79 | $58.60 | 2,595 |
2017-08-15 | $61.35 | $61.35 | $60.96 | $61.27 | $58.11 | 4,426 |
2017-08-14 | $60.99 | $61.34 | $60.99 | $61.34 | $58.17 | 1,931 |
2017-08-11 | $60.67 | $60.68 | $60.42 | $60.68 | $57.55 | 2,974 |
2017-08-10 | $61.42 | $61.42 | $60.93 | $60.93 | $57.79 | 1,831 |
2017-08-09 | $61.63 | $61.63 | $61.41 | $61.41 | $58.24 | 1,323 |
2017-08-08 | $62.62 | $62.74 | $61.77 | $61.97 | $58.77 | 6,680 |
2017-08-07 | $62.74 | $62.75 | $62.60 | $62.60 | $59.37 | 2,099 |
2017-08-04 | $62.56 | $62.60 | $62.52 | $62.52 | $59.29 | 2,286 |
2017-08-03 | $62.22 | $62.47 | $61.93 | $62.15 | $58.94 | 8,412 |
2017-08-02 | $62.12 | $62.67 | $62.12 | $62.66 | $59.42 | 3,056 |
2017-08-01 | $62.44 | $62.65 | $62.18 | $62.65 | $59.41 | 2,619 |
2017-07-31 | $62.38 | $62.83 | $62.31 | $62.58 | $59.35 | 4,198 |
2017-07-28 | $63.00 | $63.00 | $62.32 | $62.38 | $59.16 | 2,089 |
2017-07-27 | $63.37 | $63.59 | $62.82 | $62.97 | $59.72 | 1,479 |
2017-07-26 | $63.90 | $63.90 | $63.49 | $63.49 | $60.21 | 2,453 |
2017-07-25 | $63.43 | $64.08 | $63.43 | $63.83 | $60.54 | 4,650 |
2017-07-24 | $62.72 | $62.92 | $62.59 | $62.84 | $59.60 | 2,348 |
2017-07-21 | $63.08 | $63.13 | $62.99 | $63.04 | $59.79 | 3,031 |
2017-07-20 | $63.30 | $63.38 | $63.19 | $63.32 | $60.05 | 1,834 |
2017-07-19 | $63.27 | $63.74 | $63.18 | $63.64 | $60.35 | 2,415 |
2017-07-18 | $63.03 | $63.05 | $63.02 | $63.05 | $59.79 | 732 |
2017-07-17 | $63.18 | $63.45 | $63.18 | $63.45 | $60.17 | 1,949 |
2017-07-14 | $62.43 | $63.18 | $62.43 | $63.09 | $59.83 | 2,458 |
2017-07-13 | $62.38 | $62.80 | $62.16 | $62.80 | $59.55 | 2,184 |
2017-07-12 | $62.00 | $62.52 | $62.00 | $62.39 | $59.17 | 7,943 |
2017-07-11 | $61.59 | $61.72 | $61.34 | $61.67 | $58.48 | 1,356 |
2017-07-10 | $61.27 | $61.69 | $61.27 | $61.50 | $58.32 | 4,912 |
2017-07-07 | $60.61 | $61.05 | $60.61 | $60.93 | $57.79 | 1,397 |
2017-07-06 | $60.98 | $61.27 | $60.86 | $60.90 | $57.76 | 9,155 |
2017-07-05 | $61.93 | $61.93 | $60.91 | $61.19 | $58.03 | 9,140 |
2017-07-03 | $61.66 | $61.66 | $61.34 | $61.36 | $58.19 | 4,532 |
2017-06-30 | $61.00 | $61.48 | $61.00 | $61.25 | $58.09 | 970 |
2017-06-29 | $60.63 | $60.72 | $60.55 | $60.72 | $57.59 | 1,470 |
2017-06-28 | $60.37 | $61.30 | $60.37 | $61.27 | $58.10 | 2,716 |
2017-06-27 | $60.25 | $60.76 | $60.12 | $60.33 | $57.21 | 8,753 |
2017-06-26 | $60.20 | $60.35 | $60.00 | $60.18 | $57.07 | 3,645 |
2017-06-23 | $59.82 | $60.55 | $59.82 | $60.30 | $57.19 | 2,019 |
2017-06-22 | $59.68 | $60.02 | $59.54 | $59.90 | $56.81 | 4,962 |
2017-06-21 | $60.42 | $60.42 | $59.85 | $59.85 | $56.76 | 1,620 |
2017-06-20 | $60.22 | $60.39 | $60.18 | $60.23 | $57.12 | 5,267 |
2017-06-19 | $60.33 | $60.83 | $60.33 | $60.64 | $57.51 | 2,737 |
2017-06-16 | $59.70 | $59.86 | $59.69 | $59.86 | $56.76 | 2,248 |
2017-06-15 | $60.19 | $60.19 | $59.71 | $59.72 | $56.57 | 2,531 |
2017-06-14 | $61.34 | $61.34 | $60.59 | $60.60 | $57.40 | 22,086 |
2017-06-13 | $61.03 | $61.80 | $61.03 | $61.69 | $58.44 | 7,658 |
2017-06-12 | $61.24 | $61.90 | $61.04 | $61.04 | $57.82 | 9,479 |
2017-06-09 | $60.93 | $61.46 | $60.93 | $61.46 | $58.22 | 1,809 |
2017-06-08 | $60.06 | $60.99 | $60.06 | $60.80 | $57.60 | 35,337 |
2017-06-07 | $60.50 | $60.50 | $59.81 | $60.06 | $56.90 | 2,510 |
2017-06-06 | $60.06 | $60.44 | $60.01 | $60.22 | $57.05 | 3,181 |
2017-06-05 | $60.42 | $60.78 | $60.42 | $60.59 | $57.40 | 3,495 |
2017-06-02 | $60.62 | $61.00 | $60.62 | $60.75 | $57.55 | 9,464 |
2017-06-01 | $60.16 | $60.57 | $60.00 | $60.52 | $57.33 | 4,086 |
2017-05-31 | $60.03 | $60.03 | $59.22 | $59.99 | $56.83 | 5,168 |
2017-05-30 | $60.14 | $60.26 | $59.71 | $60.13 | $56.96 | 7,843 |
2017-05-26 | $60.30 | $60.30 | $60.00 | $60.26 | $57.09 | 3,720 |
2017-05-25 | $60.57 | $60.90 | $60.05 | $60.38 | $57.20 | 3,802 |
2017-05-24 | $61.06 | $61.06 | $60.20 | $60.37 | $57.19 | 1,333 |
2017-05-23 | $60.22 | $60.66 | $60.01 | $60.55 | $57.36 | 6,949 |
2017-05-22 | $60.18 | $60.18 | $59.73 | $60.08 | $56.92 | 7,623 |
2017-05-19 | $59.33 | $60.22 | $59.33 | $59.84 | $56.69 | 4,456 |
2017-05-18 | $59.16 | $59.34 | $58.94 | $59.13 | $56.01 | 10,314 |
2017-05-17 | $60.12 | $60.20 | $59.48 | $59.59 | $56.45 | 12,747 |
2017-05-16 | $60.83 | $61.04 | $60.67 | $60.89 | $57.68 | 8,090 |
2017-05-15 | $59.29 | $60.93 | $59.29 | $60.71 | $57.51 | 6,488 |
2017-05-12 | $59.83 | $59.97 | $59.71 | $59.79 | $56.64 | 32,812 |
2017-05-11 | $60.32 | $60.32 | $59.60 | $59.90 | $56.75 | 5,975 |
2017-05-10 | $59.64 | $60.42 | $59.64 | $60.42 | $57.24 | 3,796 |
2017-05-09 | $59.88 | $59.88 | $59.57 | $59.60 | $56.46 | 13,998 |
2017-05-08 | $60.14 | $60.14 | $59.74 | $59.80 | $56.65 | 2,907 |
2017-05-05 | $59.94 | $60.39 | $59.86 | $60.39 | $57.21 | 2,604 |
2017-05-04 | $59.78 | $59.78 | $59.45 | $59.63 | $56.49 | 3,423 |
2017-05-03 | $60.86 | $60.86 | $59.90 | $59.90 | $56.75 | 6,361 |
2017-05-02 | $61.26 | $61.26 | $60.73 | $61.06 | $57.84 | 4,938 |
2017-05-01 | $61.07 | $61.57 | $61.07 | $61.38 | $58.15 | 2,997 |
2017-04-28 | $62.14 | $62.14 | $61.30 | $61.43 | $58.19 | 2,387 |
2017-04-27 | $61.82 | $62.14 | $61.44 | $62.08 | $58.81 | 2,214 |
2017-04-26 | $62.01 | $62.52 | $61.86 | $62.20 | $58.93 | 2,608 |
2017-04-25 | $62.70 | $62.94 | $62.39 | $62.83 | $59.52 | 6,255 |
2017-04-24 | $62.00 | $62.34 | $61.89 | $62.26 | $58.98 | 8,037 |
2017-04-21 | $61.39 | $61.39 | $60.97 | $61.07 | $57.85 | 1,680 |
2017-04-20 | $60.28 | $61.24 | $60.28 | $61.15 | $57.93 | 10,589 |
2017-04-19 | $60.27 | $60.44 | $59.75 | $59.87 | $56.71 | 8,026 |
2017-04-18 | $59.49 | $59.92 | $59.44 | $59.92 | $56.76 | 10,632 |
2017-04-17 | $59.61 | $59.80 | $59.40 | $59.80 | $56.65 | 6,520 |
2017-04-13 | $61.30 | $61.30 | $59.43 | $59.57 | $56.43 | 3,907 |
2017-04-12 | $61.91 | $61.91 | $60.43 | $60.49 | $57.30 | 3,305 |
2017-04-11 | $61.46 | $62.21 | $61.34 | $62.08 | $58.81 | 10,999 |
2017-04-10 | $61.99 | $61.99 | $61.49 | $61.79 | $58.54 | 10,866 |
2017-04-07 | $61.22 | $62.10 | $61.22 | $62.01 | $58.74 | 8,478 |
2017-04-06 | $61.30 | $61.86 | $61.30 | $61.74 | $58.49 | 7,588 |
2017-04-05 | $62.50 | $62.81 | $61.16 | $61.24 | $58.01 | 24,977 |
2017-04-04 | $61.36 | $61.88 | $61.36 | $61.85 | $58.59 | 16,362 |
2017-04-03 | $62.16 | $62.17 | $61.20 | $61.46 | $58.22 | 5,443 |
2017-03-31 | $61.37 | $62.15 | $61.37 | $61.83 | $58.57 | 13,767 |
2017-03-30 | $61.10 | $61.52 | $61.10 | $61.44 | $58.20 | 1,468 |
2017-03-29 | $61.21 | $61.29 | $61.01 | $61.01 | $57.80 | 12,638 |
2017-03-28 | $60.12 | $61.30 | $60.12 | $61.30 | $58.07 | 7,092 |
2017-03-27 | $59.00 | $60.36 | $58.83 | $60.29 | $57.11 | 11,986 |
2017-03-24 | $61.16 | $61.16 | $59.90 | $59.90 | $56.75 | 5,278 |
2017-03-23 | $60.35 | $61.29 | $60.35 | $60.94 | $57.73 | 11,993 |
2017-03-22 | $60.04 | $60.80 | $60.04 | $60.72 | $57.52 | 5,661 |
2017-03-21 | $62.05 | $62.05 | $60.23 | $60.23 | $57.06 | 7,984 |
2017-03-20 | $62.50 | $62.60 | $62.01 | $62.58 | $59.28 | 7,273 |
2017-03-17 | $63.03 | $63.23 | $62.58 | $62.66 | $59.36 | 6,848 |
2017-03-16 | $63.20 | $63.20 | $62.43 | $62.43 | $59.14 | 10,120 |
2017-03-15 | $61.45 | $62.87 | $61.42 | $62.72 | $59.42 | 5,496 |
2017-03-14 | $60.82 | $60.98 | $60.68 | $60.96 | $57.75 | 23,631 |
2017-03-13 | $60.86 | $61.23 | $60.86 | $61.22 | $58.00 | 5,816 |
2017-03-10 | $60.80 | $60.81 | $60.20 | $60.56 | $57.37 | 7,120 |
2017-03-09 | $60.52 | $60.73 | $59.97 | $60.31 | $57.13 | 10,265 |
2017-03-08 | $61.30 | $61.32 | $60.72 | $60.72 | $57.52 | 6,554 |
2017-03-07 | $62.56 | $62.56 | $61.38 | $61.38 | $58.15 | 15,266 |
2017-03-06 | $62.90 | $62.90 | $62.03 | $62.45 | $59.16 | 18,316 |
2017-03-03 | $63.11 | $63.24 | $62.79 | $63.17 | $59.84 | 3,186 |
2017-03-02 | $65.30 | $65.30 | $62.90 | $62.90 | $59.59 | 12,571 |
2017-03-01 | $64.56 | $64.81 | $64.22 | $64.56 | $61.16 | 128,836 |
2017-02-28 | $63.26 | $63.43 | $62.71 | $62.98 | $59.66 | 6,587 |
2017-02-27 | $62.64 | $63.15 | $62.34 | $63.10 | $59.78 | 5,439 |
2017-02-24 | $62.17 | $62.86 | $61.73 | $62.44 | $59.15 | 13,943 |
2017-02-23 | $64.76 | $64.85 | $62.52 | $62.63 | $59.33 | 11,305 |
2017-02-22 | $64.72 | $64.72 | $64.25 | $64.48 | $61.08 | 10,697 |
2017-02-21 | $64.50 | $64.89 | $64.50 | $64.87 | $61.45 | 9,560 |
2017-02-17 | $63.82 | $64.21 | $63.80 | $64.04 | $60.67 | 6,405 |
2017-02-16 | $64.22 | $64.22 | $63.64 | $63.91 | $60.54 | 8,645 |
2017-02-15 | $63.75 | $64.24 | $63.75 | $64.20 | $60.82 | 15,460 |
2017-02-14 | $63.75 | $63.75 | $63.37 | $63.74 | $60.38 | 5,724 |
2017-02-13 | $63.56 | $64.23 | $63.56 | $63.87 | $60.51 | 6,780 |
2017-02-10 | $62.64 | $63.06 | $62.44 | $62.89 | $59.58 | 11,320 |
2017-02-09 | $62.04 | $62.31 | $61.00 | $62.31 | $59.03 | 8,810 |
2017-02-08 | $60.46 | $60.86 | $60.14 | $60.86 | $57.65 | 10,347 |
2017-02-07 | $60.91 | $60.91 | $60.30 | $60.30 | $57.12 | 9,665 |
2017-02-06 | $60.85 | $61.02 | $60.49 | $60.94 | $57.73 | 11,001 |
2017-02-03 | $60.85 | $61.02 | $60.50 | $61.00 | $57.79 | 4,826 |
2017-02-02 | $61.10 | $61.10 | $60.52 | $60.83 | $57.63 | 5,984 |
2017-02-01 | $60.26 | $60.79 | $59.99 | $60.77 | $57.57 | 5,675 |
2017-01-31 | $60.03 | $60.42 | $59.68 | $60.41 | $57.23 | 5,300 |
2017-01-30 | $61.88 | $61.88 | $59.54 | $60.37 | $57.19 | 6,711 |
2017-01-27 | $61.65 | $61.65 | $61.01 | $61.17 | $57.95 | 18,588 |
2017-01-26 | $63.34 | $63.34 | $60.81 | $61.32 | $58.09 | 29,705 |
2017-01-25 | $61.43 | $61.43 | $60.67 | $61.38 | $58.15 | 43,333 |
2017-01-24 | $60.99 | $61.38 | $60.73 | $61.27 | $58.04 | 13,544 |
2017-01-23 | $60.00 | $60.00 | $59.51 | $59.87 | $56.72 | 11,898 |
2017-01-20 | $59.78 | $60.11 | $59.55 | $59.84 | $56.69 | 81,742 |
2017-01-19 | $60.31 | $60.34 | $59.27 | $59.57 | $56.43 | 85,619 |
2017-01-18 | $59.68 | $60.49 | $59.57 | $60.49 | $57.30 | 4,509 |
2017-01-17 | $59.88 | $60.06 | $59.47 | $59.56 | $56.43 | 14,100 |
2017-01-13 | $60.17 | $60.89 | $60.09 | $60.19 | $57.02 | 6,844 |
2017-01-12 | $61.05 | $61.05 | $59.64 | $60.36 | $57.18 | 11,235 |
2017-01-11 | $60.88 | $61.34 | $60.62 | $61.34 | $58.11 | 3,841 |
2017-01-10 | $60.08 | $60.78 | $60.08 | $60.78 | $57.58 | 6,248 |
2017-01-09 | $60.11 | $60.22 | $59.42 | $59.63 | $56.49 | 27,824 |
2017-01-06 | $60.90 | $60.90 | $60.25 | $60.35 | $57.17 | 13,314 |
2017-01-05 | $61.18 | $61.46 | $60.39 | $60.81 | $57.61 | 40,957 |
2017-01-04 | $60.44 | $61.48 | $60.44 | $61.43 | $58.19 | 16,594 |
2017-01-03 | $60.11 | $60.44 | $59.37 | $59.73 | $56.58 | 11,593 |
2016-12-30 | $61.04 | $61.04 | $59.22 | $59.22 | $56.10 | 15,981 |
2016-12-29 | $60.00 | $60.04 | $59.66 | $60.03 | $56.86 | 11,090 |
2016-12-28 | $60.63 | $60.63 | $59.63 | $59.69 | $56.55 | 7,242 |
2016-12-27 | $60.42 | $60.69 | $60.35 | $60.69 | $57.49 | 5,897 |
2016-12-23 | $60.08 | $60.19 | $59.81 | $60.18 | $57.01 | 4,418 |
2016-12-22 | $60.63 | $60.63 | $59.74 | $59.93 | $56.77 | 15,452 |
2016-12-21 | $61.14 | $61.24 | $60.58 | $60.64 | $57.45 | 46,742 |
2016-12-20 | $61.23 | $61.23 | $60.75 | $61.03 | $57.82 | 46,555 |
2016-12-19 | $60.89 | $60.90 | $60.56 | $60.86 | $57.65 | 61,390 |
2016-12-16 | $61.57 | $61.57 | $60.64 | $60.64 | $57.45 | 9,545 |
2016-12-15 | $61.31 | $61.81 | $60.82 | $61.54 | $57.96 | 22,745 |
2016-12-14 | $61.60 | $62.20 | $61.40 | $61.43 | $57.85 | 22,879 |
2016-12-13 | $62.01 | $62.22 | $61.68 | $61.97 | $58.36 | 11,068 |
2016-12-12 | $63.05 | $63.05 | $61.90 | $61.98 | $58.37 | 8,487 |
2016-12-09 | $63.71 | $63.71 | $62.51 | $62.66 | $59.01 | 11,329 |
2016-12-08 | $62.87 | $63.50 | $62.86 | $63.38 | $59.69 | 12,767 |
2016-12-07 | $62.07 | $62.71 | $61.88 | $62.60 | $58.95 | 18,059 |
2016-12-06 | $61.57 | $61.93 | $61.21 | $61.85 | $58.25 | 36,808 |
2016-12-05 | $60.81 | $61.62 | $60.81 | $61.57 | $57.98 | 84,397 |
2016-12-02 | $60.27 | $60.56 | $60.09 | $60.39 | $56.87 | 22,761 |
2016-12-01 | $60.51 | $60.51 | $59.84 | $59.98 | $56.49 | 28,121 |
2016-11-30 | $60.40 | $60.57 | $60.13 | $60.16 | $56.66 | 90,472 |
2016-11-29 | $59.38 | $60.25 | $59.38 | $59.92 | $56.43 | 6,252 |
2016-11-28 | $60.06 | $60.06 | $59.48 | $59.69 | $56.21 | 6,216 |
2016-11-25 | $60.14 | $60.14 | $59.94 | $60.12 | $56.62 | 1,840 |
2016-11-23 | $59.91 | $60.08 | $59.59 | $59.98 | $56.49 | 13,182 |
2016-11-22 | $59.61 | $60.02 | $59.45 | $59.95 | $56.46 | 19,603 |
2016-11-21 | $58.90 | $59.26 | $58.85 | $59.26 | $55.81 | 21,237 |
2016-11-18 | $58.57 | $58.67 | $58.28 | $58.67 | $55.25 | 117,779 |
2016-11-17 | $58.58 | $58.78 | $58.28 | $58.47 | $55.07 | 16,693 |
2016-11-16 | $58.18 | $58.38 | $57.93 | $58.35 | $54.95 | 11,198 |
2016-11-15 | $57.74 | $58.49 | $57.65 | $58.31 | $54.91 | 130,876 |
2016-11-14 | $57.08 | $57.68 | $57.00 | $57.67 | $54.31 | 21,624 |
2016-11-11 | $56.72 | $57.07 | $56.34 | $56.68 | $53.38 | 25,679 |
2016-11-10 | $57.25 | $57.46 | $56.92 | $56.98 | $53.66 | 54,603 |
2016-11-09 | $55.61 | $57.08 | $55.40 | $56.84 | $53.53 | 467,461 |
2016-11-08 | $55.28 | $55.92 | $55.26 | $55.70 | $52.46 | 249,855 |
2016-11-07 | $55.66 | $55.85 | $55.29 | $55.67 | $52.43 | 618,066 |
2016-11-04 | $54.36 | $55.07 | $54.36 | $54.63 | $51.45 | 8,583 |
2016-11-03 | $54.23 | $54.62 | $54.00 | $54.45 | $51.28 | 11,564 |
2016-11-02 | $54.53 | $54.71 | $54.04 | $54.05 | $50.90 | 20,714 |
2016-11-01 | $55.00 | $55.43 | $54.30 | $54.67 | $51.49 | 25,601 |
2016-10-31 | $54.76 | $55.03 | $54.70 | $55.00 | $51.80 | 18,054 |
2016-10-28 | $55.02 | $55.24 | $54.63 | $54.76 | $51.57 | 5,782 |
2016-10-27 | $54.87 | $55.00 | $54.72 | $54.74 | $51.55 | 16,374 |
2016-10-26 | $55.39 | $55.43 | $55.06 | $55.22 | $52.00 | 12,876 |
2016-10-25 | $56.00 | $56.00 | $55.58 | $55.66 | $52.42 | 9,633 |
2016-10-24 | $56.43 | $56.43 | $55.90 | $56.06 | $52.80 | 5,908 |
2016-10-21 | $55.58 | $55.85 | $55.58 | $55.85 | $52.60 | 5,778 |
2016-10-20 | $55.65 | $56.13 | $55.65 | $56.03 | $52.77 | 5,686 |
2016-10-19 | $55.89 | $56.28 | $55.61 | $56.22 | $52.95 | 17,824 |
2016-10-18 | $55.61 | $55.77 | $55.37 | $55.63 | $52.39 | 23,827 |
2016-10-17 | $54.86 | $55.17 | $54.86 | $54.94 | $51.74 | 10,107 |
2016-10-14 | $55.22 | $55.29 | $54.75 | $54.81 | $51.62 | 8,531 |
2016-10-13 | $54.31 | $55.05 | $54.25 | $54.77 | $51.58 | 17,914 |
2016-10-12 | $55.27 | $55.35 | $55.04 | $55.26 | $52.04 | 7,567 |
2016-10-11 | $55.70 | $55.70 | $54.94 | $55.18 | $51.97 | 26,684 |
2016-10-10 | $56.34 | $56.86 | $56.29 | $56.31 | $53.03 | 12,199 |
2016-10-07 | $56.99 | $56.99 | $55.72 | $56.00 | $52.74 | 12,852 |
2016-10-06 | $56.10 | $56.87 | $56.10 | $56.81 | $53.50 | 13,851 |
2016-10-05 | $56.63 | $56.68 | $56.36 | $56.45 | $53.16 | 25,677 |
2016-10-04 | $57.29 | $57.42 | $56.19 | $56.22 | $52.95 | 14,435 |
2016-10-03 | $57.88 | $58.00 | $57.43 | $57.51 | $54.16 | 93,433 |
2016-09-30 | $58.16 | $58.32 | $57.70 | $58.04 | $54.66 | 15,648 |
2016-09-29 | $58.67 | $58.71 | $57.43 | $57.66 | $54.30 | 30,197 |
2016-09-28 | $57.60 | $58.51 | $56.94 | $58.51 | $55.10 | 12,761 |
2016-09-27 | $56.71 | $57.16 | $56.41 | $57.10 | $53.78 | 5,219 |
2016-09-26 | $57.63 | $57.66 | $57.13 | $57.13 | $53.80 | 5,463 |
2016-09-23 | $57.53 | $57.72 | $56.96 | $57.08 | $53.76 | 61,008 |
2016-09-22 | $58.11 | $58.18 | $57.28 | $57.52 | $54.17 | 56,328 |
2016-09-21 | $56.22 | $57.18 | $56.05 | $57.16 | $53.83 | 14,829 |
2016-09-20 | $55.40 | $55.64 | $55.30 | $55.37 | $52.15 | 23,385 |
2016-09-19 | $54.87 | $55.81 | $54.87 | $55.53 | $52.30 | 14,422 |
2016-09-16 | $53.84 | $54.99 | $53.84 | $54.73 | $51.54 | 6,444 |
2016-09-15 | $54.39 | $55.22 | $54.21 | $55.05 | $51.76 | 28,561 |
2016-09-14 | $54.52 | $54.95 | $54.27 | $54.46 | $51.21 | 8,755 |
2016-09-13 | $55.08 | $55.20 | $54.06 | $54.51 | $51.25 | 25,730 |
2016-09-12 | $55.40 | $56.39 | $54.98 | $56.24 | $52.88 | 29,917 |
2016-09-09 | $57.78 | $57.78 | $55.46 | $55.60 | $52.28 | 19,922 |
2016-09-08 | $58.99 | $58.99 | $58.35 | $58.44 | $54.95 | 7,127 |
2016-09-07 | $58.81 | $58.94 | $58.44 | $58.91 | $55.39 | 10,671 |
2016-09-06 | $58.49 | $59.05 | $58.28 | $59.05 | $55.53 | 16,261 |
2016-09-02 | $57.77 | $58.16 | $57.75 | $58.15 | $54.68 | 9,431 |
2016-09-01 | $57.24 | $57.57 | $56.35 | $57.57 | $54.14 | 9,966 |
2016-08-31 | $57.24 | $57.32 | $56.91 | $57.26 | $53.84 | 10,129 |
2016-08-30 | $58.33 | $58.46 | $57.38 | $57.62 | $54.18 | 10,936 |
2016-08-29 | $57.71 | $58.48 | $57.71 | $58.32 | $54.84 | 3,450 |
2016-08-26 | $58.10 | $58.61 | $57.21 | $57.41 | $53.98 | 11,217 |
2016-08-25 | $57.02 | $58.04 | $56.93 | $57.71 | $54.26 | 14,611 |
2016-08-24 | $58.78 | $58.78 | $57.08 | $57.14 | $53.73 | 9,400 |
2016-08-23 | $59.16 | $59.47 | $59.02 | $59.03 | $55.50 | 15,106 |
2016-08-22 | $58.29 | $58.76 | $58.06 | $58.74 | $55.23 | 8,716 |
2016-08-19 | $58.64 | $58.83 | $58.39 | $58.61 | $55.11 | 20,141 |
2016-08-18 | $58.92 | $59.24 | $58.75 | $59.19 | $55.66 | 6,330 |
2016-08-17 | $58.89 | $59.38 | $58.30 | $58.65 | $55.15 | 16,982 |
2016-08-16 | $59.62 | $59.66 | $58.92 | $58.92 | $55.40 | 16,912 |
2016-08-15 | $58.84 | $59.77 | $58.84 | $59.59 | $56.03 | 12,310 |
2016-08-12 | $59.66 | $59.66 | $58.40 | $58.52 | $55.03 | 19,814 |
2016-08-11 | $59.81 | $60.01 | $59.59 | $59.59 | $56.03 | 7,855 |
2016-08-10 | $60.29 | $60.29 | $59.50 | $59.77 | $56.20 | 20,132 |
2016-08-09 | $60.67 | $61.04 | $60.25 | $60.34 | $56.73 | 74,412 |
2016-08-08 | $60.70 | $60.96 | $60.63 | $60.63 | $57.01 | 29,482 |
2016-08-05 | $60.32 | $60.85 | $60.25 | $60.59 | $56.97 | 6,537 |
2016-08-04 | $60.15 | $60.62 | $60.14 | $60.40 | $56.79 | 22,888 |
2016-08-03 | $59.63 | $60.20 | $59.20 | $60.08 | $56.49 | 8,209 |
2016-08-02 | $60.38 | $60.38 | $59.30 | $59.69 | $56.13 | 28,779 |
2016-08-01 | $60.33 | $60.33 | $59.71 | $60.14 | $56.55 | 10,483 |
2016-07-29 | $59.94 | $60.74 | $59.79 | $60.43 | $56.82 | 23,425 |
2016-07-28 | $60.08 | $60.48 | $59.91 | $60.34 | $56.74 | 14,784 |
2016-07-27 | $59.88 | $60.45 | $59.14 | $59.94 | $56.36 | 14,027 |
2016-07-26 | $58.08 | $59.38 | $58.08 | $59.29 | $55.75 | 29,635 |
2016-07-25 | $58.30 | $58.30 | $57.71 | $57.92 | $54.46 | 12,362 |
2016-07-22 | $58.26 | $58.61 | $57.89 | $58.57 | $55.07 | 9,400 |
2016-07-21 | $58.64 | $59.01 | $58.27 | $58.58 | $55.08 | 6,152 |
2016-07-20 | $58.18 | $58.84 | $57.59 | $58.47 | $54.98 | 18,372 |
2016-07-19 | $59.38 | $59.54 | $58.63 | $58.84 | $55.33 | 8,304 |
2016-07-18 | $59.30 | $59.70 | $58.93 | $59.70 | $56.13 | 10,513 |
2016-07-15 | $59.24 | $59.57 | $59.15 | $59.41 | $55.86 | 23,787 |
2016-07-14 | $58.89 | $59.30 | $58.89 | $59.17 | $55.64 | 18,716 |
2016-07-13 | $58.80 | $58.82 | $58.06 | $58.69 | $55.18 | 14,732 |
2016-07-12 | $57.77 | $58.80 | $57.77 | $58.38 | $54.89 | 22,999 |
2016-07-11 | $56.56 | $57.27 | $56.56 | $57.18 | $53.76 | 84,778 |
2016-07-08 | $55.11 | $56.40 | $55.11 | $56.33 | $52.97 | 16,276 |
2016-07-07 | $54.62 | $55.23 | $54.24 | $54.61 | $51.35 | 17,380 |
2016-07-06 | $53.54 | $54.55 | $53.54 | $54.55 | $51.29 | 11,128 |
2016-07-05 | $54.46 | $54.46 | $53.44 | $53.73 | $50.52 | 24,851 |
2016-07-01 | $54.47 | $54.98 | $54.40 | $54.87 | $51.59 | 12,380 |
2016-06-30 | $52.61 | $53.81 | $52.61 | $53.81 | $50.59 | 7,706 |
2016-06-29 | $52.05 | $52.67 | $52.05 | $52.60 | $49.46 | 7,293 |
2016-06-28 | $51.45 | $51.52 | $51.07 | $51.52 | $48.44 | 12,433 |
2016-06-27 | $52.39 | $52.39 | $50.64 | $50.86 | $47.82 | 18,614 |
2016-06-24 | $53.86 | $53.99 | $52.60 | $52.71 | $49.57 | 12,669 |
2016-06-23 | $54.78 | $55.34 | $54.78 | $55.28 | $51.98 | 20,665 |
2016-06-22 | $54.42 | $54.49 | $54.23 | $54.40 | $51.15 | 4,240 |
2016-06-21 | $54.87 | $54.87 | $54.25 | $54.54 | $51.28 | 7,673 |
2016-06-20 | $55.00 | $55.33 | $54.90 | $54.90 | $51.62 | 7,812 |
2016-06-17 | $54.08 | $54.70 | $54.06 | $54.24 | $51.00 | 17,876 |
2016-06-16 | $54.09 | $54.16 | $53.52 | $54.16 | $50.81 | 15,767 |
2016-06-15 | $54.06 | $54.64 | $54.06 | $54.30 | $50.94 | 9,308 |
2016-06-14 | $53.81 | $54.05 | $53.22 | $53.62 | $50.30 | 7,099 |
2016-06-13 | $54.67 | $54.68 | $54.18 | $54.18 | $50.83 | 7,942 |
2016-06-10 | $54.94 | $55.02 | $54.62 | $54.77 | $51.38 | 41,311 |
2016-06-09 | $55.44 | $55.44 | $54.98 | $55.16 | $51.75 | 24,872 |
2016-06-08 | $55.33 | $55.97 | $55.33 | $55.80 | $52.35 | 12,966 |
2016-06-07 | $54.73 | $55.11 | $54.63 | $54.86 | $51.46 | 18,878 |
2016-06-06 | $54.26 | $54.74 | $54.26 | $54.74 | $51.35 | 10,963 |
2016-06-03 | $53.68 | $54.07 | $53.65 | $54.06 | $50.71 | 7,786 |
2016-06-02 | $52.83 | $53.36 | $52.83 | $53.36 | $50.06 | 16,626 |
2016-06-01 | $52.58 | $53.16 | $52.40 | $53.13 | $49.84 | 24,417 |
2016-05-31 | $53.12 | $53.49 | $52.92 | $53.10 | $49.81 | 12,965 |
2016-05-27 | $52.93 | $53.16 | $52.84 | $52.95 | $49.67 | 4,858 |
2016-05-26 | $53.69 | $53.69 | $52.82 | $53.08 | $49.79 | 17,250 |
2016-05-25 | $52.49 | $53.31 | $52.49 | $53.21 | $49.92 | 12,365 |
2016-05-24 | $52.51 | $52.51 | $52.30 | $52.36 | $49.12 | 8,403 |
2016-05-23 | $51.90 | $52.45 | $51.68 | $52.27 | $49.03 | 13,118 |
2016-05-20 | $51.92 | $51.92 | $51.66 | $51.79 | $48.58 | 20,826 |
2016-05-19 | $51.10 | $51.63 | $50.84 | $51.63 | $48.43 | 25,617 |
2016-05-18 | $52.40 | $52.60 | $51.32 | $51.32 | $48.14 | 28,180 |
2016-05-17 | $52.67 | $53.39 | $52.51 | $52.69 | $49.43 | 24,576 |
2016-05-16 | $52.59 | $53.29 | $52.59 | $53.06 | $49.78 | 9,309 |
2016-05-13 | $52.58 | $52.84 | $52.21 | $52.29 | $49.05 | 36,298 |
2016-05-12 | $53.55 | $53.57 | $52.51 | $52.70 | $49.44 | 10,751 |
2016-05-11 | $52.99 | $53.21 | $52.75 | $52.75 | $49.48 | 8,996 |
2016-05-10 | $51.74 | $52.70 | $51.74 | $52.70 | $49.44 | 9,257 |
2016-05-09 | $53.20 | $53.20 | $51.50 | $51.60 | $48.41 | 8,933 |
2016-05-06 | $52.94 | $53.44 | $52.67 | $53.27 | $49.97 | 9,937 |
2016-05-05 | $53.29 | $53.33 | $52.60 | $52.78 | $49.51 | 8,254 |
2016-05-04 | $53.02 | $53.47 | $52.67 | $52.90 | $49.63 | 31,372 |
2016-05-03 | $54.58 | $54.58 | $53.06 | $53.29 | $49.99 | 35,607 |
2016-05-02 | $55.40 | $55.40 | $54.05 | $54.70 | $51.31 | 48,231 |
2016-04-29 | $54.49 | $54.58 | $53.99 | $54.45 | $51.08 | 24,052 |
2016-04-28 | $54.60 | $55.26 | $54.23 | $54.32 | $50.95 | 14,099 |
2016-04-27 | $54.17 | $54.76 | $54.01 | $54.63 | $51.25 | 21,208 |
2016-04-26 | $53.47 | $54.12 | $53.11 | $54.12 | $50.77 | 23,220 |
2016-04-25 | $53.77 | $53.77 | $53.04 | $53.27 | $49.97 | 17,768 |
2016-04-22 | $53.95 | $54.49 | $53.87 | $53.90 | $50.56 | 15,719 |
2016-04-21 | $54.34 | $54.59 | $53.84 | $53.98 | $50.64 | 25,897 |
2016-04-20 | $54.37 | $54.59 | $53.95 | $54.16 | $50.81 | 59,026 |
2016-04-19 | $53.53 | $54.41 | $53.53 | $54.39 | $51.02 | 17,901 |
2016-04-18 | $52.83 | $53.07 | $52.26 | $53.00 | $49.72 | 74,315 |
2016-04-15 | $52.18 | $52.73 | $51.98 | $52.62 | $49.36 | 45,994 |
2016-04-14 | $52.49 | $52.51 | $52.04 | $52.23 | $49.00 | 47,150 |
2016-04-13 | $51.87 | $52.48 | $51.87 | $52.45 | $49.20 | 47,532 |
2016-04-12 | $51.12 | $51.64 | $50.75 | $51.59 | $48.40 | 20,059 |
2016-04-11 | $50.59 | $51.14 | $50.59 | $50.86 | $47.71 | 47,064 |
2016-04-08 | $50.03 | $50.61 | $50.01 | $50.15 | $47.05 | 41,220 |
2016-04-07 | $50.28 | $50.29 | $49.49 | $49.62 | $46.55 | 52,932 |
2016-04-06 | $50.07 | $50.39 | $49.50 | $50.36 | $47.24 | 1,166,745 |
2016-04-05 | $49.91 | $50.21 | $49.74 | $49.88 | $46.79 | 322,543 |
2016-04-04 | $50.57 | $50.68 | $50.02 | $50.02 | $46.92 | 1,044,469 |
2016-04-01 | $49.61 | $50.34 | $49.61 | $50.34 | $47.22 | 1,913 |
2016-03-31 | $50.22 | $50.22 | $50.07 | $50.07 | $46.97 | 621 |
2016-03-30 | $50.29 | $50.55 | $50.29 | $50.31 | $47.19 | 1,239 |
2016-03-29 | $49.24 | $50.08 | $49.24 | $50.08 | $46.98 | 917 |
2016-03-28 | $49.43 | $49.45 | $49.23 | $49.38 | $46.32 | 7,316 |
2016-03-24 | $48.90 | $48.90 | $48.90 | $48.90 | $45.87 | 199 |
2016-03-23 | $49.35 | $49.35 | $49.12 | $49.17 | $46.13 | 2,599 |
2016-03-22 | $49.29 | $49.90 | $49.29 | $49.73 | $46.65 | 7,467 |
2016-03-21 | $49.45 | $49.64 | $49.33 | $49.64 | $46.57 | 1,534 |
2016-03-18 | $49.80 | $49.93 | $49.43 | $49.45 | $46.39 | 1,554 |
2016-03-17 | $49.45 | $49.47 | $49.45 | $49.45 | $46.33 | 1,555 |
2016-03-16 | $47.69 | $47.99 | $47.66 | $47.98 | $44.95 | 4,977 |
2016-03-15 | $47.37 | $47.66 | $47.37 | $47.57 | $44.57 | 1,997 |
2016-03-14 | $47.91 | $47.98 | $47.91 | $47.98 | $44.95 | 434 |
2016-03-11 | $48.17 | $48.17 | $48.17 | $48.17 | $45.13 | 360 |
2016-03-10 | $47.47 | $47.47 | $46.97 | $47.33 | $44.34 | 1,096 |
2016-03-09 | $46.72 | $46.93 | $46.72 | $46.87 | $43.91 | 857 |
2016-03-08 | $47.11 | $47.11 | $46.37 | $46.54 | $43.60 | 12,359 |
2016-03-07 | $47.41 | $47.43 | $47.28 | $47.41 | $44.41 | 1,012 |
2016-03-04 | $47.03 | $47.52 | $46.64 | $47.23 | $44.25 | 10,654 |
2016-03-03 | $46.59 | $46.78 | $46.37 | $46.78 | $43.83 | 1,076 |
2016-03-02 | $45.93 | $46.17 | $45.80 | $46.17 | $43.26 | 1,227 |
2016-03-01 | $44.97 | $45.91 | $44.97 | $45.89 | $43.00 | 1,360 |
2016-02-29 | $45.35 | $45.35 | $45.27 | $45.27 | $42.41 | 326 |
2016-02-26 | $45.25 | $45.25 | $45.01 | $45.01 | $42.17 | 982 |
2016-02-25 | $43.91 | $44.29 | $43.90 | $44.29 | $41.50 | 2,234 |
2016-02-24 | $42.75 | $43.94 | $42.75 | $43.94 | $41.16 | 1,058 |
2016-02-23 | $44.22 | $44.22 | $43.44 | $43.57 | $40.82 | 2,758 |
2016-02-22 | $44.61 | $44.70 | $44.55 | $44.55 | $41.74 | 11,652 |
2016-02-19 | $44.05 | $44.05 | $43.72 | $43.94 | $41.17 | 3,720 |
2016-02-18 | $44.05 | $44.22 | $44.05 | $44.17 | $41.39 | 1,926 |
2016-02-17 | $44.35 | $44.69 | $44.35 | $44.51 | $41.70 | 1,695 |
2016-02-16 | $42.72 | $43.74 | $42.72 | $43.74 | $40.98 | 5,476 |
2016-02-12 | $42.29 | $43.04 | $42.17 | $43.04 | $40.33 | 4,398 |
2016-02-11 | $42.20 | $42.20 | $41.68 | $42.05 | $39.40 | 4,016 |
2016-02-10 | $43.33 | $43.64 | $42.95 | $42.95 | $40.24 | 2,803 |
2016-02-09 | $42.92 | $43.63 | $42.92 | $43.39 | $40.65 | 3,032 |
2016-02-08 | $43.27 | $43.29 | $42.44 | $43.00 | $40.29 | 2,640 |
2016-02-05 | $44.89 | $44.89 | $44.06 | $44.06 | $41.28 | 1,497 |
2016-02-04 | $44.39 | $45.10 | $44.39 | $44.74 | $41.92 | 1,444 |
2016-02-03 | $42.89 | $44.06 | $42.80 | $44.06 | $41.28 | 3,529 |
2016-02-02 | $43.30 | $43.48 | $43.22 | $43.29 | $40.56 | 3,221 |
2016-02-01 | $43.92 | $44.04 | $43.77 | $44.04 | $41.26 | 2,249 |
2016-01-29 | $43.21 | $44.20 | $43.21 | $44.20 | $41.41 | 1,759 |
2016-01-28 | $43.28 | $43.28 | $42.68 | $42.90 | $40.19 | 3,597 |
2016-01-27 | $43.23 | $43.38 | $42.59 | $42.59 | $39.90 | 870 |
2016-01-26 | $42.84 | $43.24 | $42.84 | $43.17 | $40.44 | 3,205 |
2016-01-25 | $43.47 | $43.47 | $42.48 | $42.48 | $39.80 | 3,332 |
2016-01-22 | $43.98 | $43.98 | $43.52 | $43.73 | $40.97 | 2,943 |
2016-01-21 | $42.82 | $43.20 | $42.73 | $42.99 | $40.28 | 4,143 |
2016-01-20 | $41.87 | $43.07 | $41.46 | $42.77 | $40.07 | 4,902 |
2016-01-19 | $43.93 | $43.93 | $42.65 | $42.65 | $39.96 | 4,277 |
2016-01-15 | $43.27 | $43.49 | $42.96 | $43.45 | $40.70 | 51,974 |
2016-01-14 | $43.73 | $44.62 | $43.57 | $44.45 | $41.65 | 3,173 |
2016-01-13 | $44.86 | $44.86 | $43.64 | $43.64 | $40.89 | 677 |
2016-01-12 | $44.72 | $44.79 | $44.10 | $44.50 | $41.69 | 2,351 |
2016-01-11 | $44.54 | $44.54 | $44.21 | $44.47 | $41.66 | 1,093 |
2016-01-08 | $45.50 | $45.50 | $44.76 | $44.76 | $41.94 | 2,327 |
2016-01-07 | $45.89 | $45.89 | $45.22 | $45.28 | $42.42 | 30,578 |
2016-01-06 | $46.90 | $46.90 | $46.58 | $46.59 | $43.65 | 2,304 |
2016-01-05 | $48.02 | $48.02 | $47.65 | $47.66 | $44.65 | 1,194 |
2016-01-04 | $48.69 | $48.69 | $47.39 | $47.83 | $44.81 | 3,381 |
2015-12-31 | $49.22 | $49.22 | $48.74 | $48.83 | $45.75 | 1,631 |
2015-12-30 | $49.33 | $49.33 | $49.02 | $49.08 | $45.98 | 2,517 |
2015-12-29 | $49.39 | $49.51 | $49.38 | $49.46 | $46.34 | 1,073 |
2015-12-28 | $49.03 | $49.06 | $48.69 | $49.06 | $45.97 | 6,227 |
2015-12-24 | $49.35 | $49.42 | $49.32 | $49.32 | $46.21 | 4,792 |
2015-12-23 | $48.34 | $49.41 | $48.34 | $49.40 | $46.28 | 9,465 |
2015-12-22 | $47.84 | $48.76 | $47.84 | $48.37 | $45.32 | 5,883 |
2015-12-21 | $47.91 | $47.93 | $47.55 | $47.76 | $44.75 | 4,946 |
2015-12-18 | $47.93 | $48.06 | $47.64 | $47.64 | $44.63 | 28,711 |
2015-12-17 | $48.44 | $48.73 | $48.44 | $48.57 | $45.23 | 37,609 |
2015-12-16 | $48.73 | $49.02 | $48.44 | $49.02 | $45.66 | 3,274 |
2015-12-15 | $48.45 | $48.55 | $48.33 | $48.33 | $45.01 | 2,578 |
2015-12-14 | $47.94 | $48.11 | $47.90 | $47.96 | $44.66 | 2,110 |
2015-12-11 | $48.97 | $48.97 | $48.76 | $48.76 | $45.41 | 808 |
2015-12-10 | $49.54 | $49.76 | $49.50 | $49.54 | $46.14 | 3,216 |
2015-12-09 | $50.24 | $50.24 | $49.76 | $49.87 | $46.45 | 4,211 |
2015-12-08 | $49.66 | $50.09 | $49.48 | $49.49 | $46.09 | 3,481 |
2015-12-07 | $50.50 | $50.56 | $50.15 | $50.22 | $46.77 | 23,203 |
2015-12-04 | $50.81 | $51.41 | $50.81 | $51.36 | $47.84 | 3,084 |
2015-12-03 | $51.41 | $51.41 | $51.00 | $51.00 | $47.50 | 1,897 |
2015-12-02 | $51.45 | $51.51 | $51.39 | $51.45 | $47.91 | 1,000 |
2015-12-01 | $51.87 | $51.95 | $51.81 | $51.81 | $48.25 | 1,910 |
2015-11-30 | $51.71 | $52.10 | $51.62 | $51.82 | $48.26 | 9,521 |
2015-11-27 | $51.77 | $51.77 | $51.56 | $51.68 | $48.13 | 3,477 |
2015-11-25 | $51.77 | $51.77 | $51.54 | $51.63 | $48.08 | 2,496 |
2015-11-24 | $50.96 | $51.78 | $50.96 | $51.78 | $48.22 | 2,441 |
2015-11-23 | $50.95 | $51.42 | $50.95 | $51.20 | $47.68 | 1,839 |
2015-11-20 | $51.42 | $51.42 | $50.98 | $51.08 | $47.57 | 9,172 |
2015-11-19 | $51.42 | $51.42 | $51.17 | $51.17 | $47.66 | 2,355 |
2015-11-18 | $50.49 | $51.43 | $50.49 | $51.42 | $47.89 | 3,220 |
2015-11-17 | $50.31 | $50.47 | $50.09 | $50.40 | $46.94 | 12,534 |
2015-11-16 | $49.11 | $49.86 | $48.81 | $49.81 | $46.39 | 6,080 |
2015-11-13 | $48.49 | $49.25 | $48.38 | $49.13 | $45.76 | 12,468 |
2015-11-12 | $49.26 | $49.27 | $48.60 | $48.61 | $45.27 | 10,605 |
2015-11-11 | $49.84 | $49.87 | $49.56 | $49.77 | $46.35 | 8,031 |
2015-11-10 | $49.68 | $49.84 | $49.61 | $49.84 | $46.42 | 1,734 |
2015-11-09 | $50.15 | $50.21 | $49.83 | $50.21 | $46.76 | 2,702 |
2015-11-06 | $50.02 | $50.65 | $50.02 | $50.64 | $47.16 | 2,453 |
2015-11-05 | $50.26 | $50.79 | $50.26 | $50.62 | $47.14 | 8,489 |
2015-11-04 | $51.09 | $51.09 | $50.95 | $50.95 | $47.45 | 695 |
2015-11-03 | $51.47 | $51.47 | $51.43 | $51.45 | $47.92 | 1,293 |
2015-11-02 | $50.38 | $51.30 | $50.38 | $51.23 | $47.72 | 3,275 |
2015-10-30 | $50.42 | $50.53 | $50.40 | $50.53 | $47.06 | 1,169 |
2015-10-29 | $50.25 | $50.42 | $50.25 | $50.42 | $46.96 | 1,317 |
2015-10-28 | $49.90 | $50.40 | $49.90 | $50.40 | $46.94 | 3,990 |
2015-10-27 | $49.57 | $49.57 | $49.00 | $49.14 | $45.76 | 8,489 |
2015-10-26 | $50.13 | $50.13 | $49.98 | $49.98 | $46.55 | 474 |
2015-10-23 | $49.90 | $50.20 | $49.90 | $50.15 | $46.71 | 5,598 |
2015-10-22 | $49.29 | $49.63 | $49.17 | $49.53 | $46.13 | 3,414 |
2015-10-21 | $48.76 | $48.76 | $48.60 | $48.60 | $45.26 | 557 |
2015-10-20 | $49.40 | $49.54 | $49.11 | $49.19 | $45.81 | 4,021 |
2015-10-19 | $49.01 | $49.01 | $48.98 | $49.01 | $45.65 | 912 |
2015-10-16 | $49.76 | $49.76 | $49.21 | $49.47 | $46.07 | 1,702 |
2015-10-15 | $49.47 | $49.57 | $48.70 | $49.57 | $46.17 | 6,428 |
2015-10-14 | $49.18 | $49.57 | $49.18 | $49.57 | $46.17 | 1,928 |
2015-10-13 | $49.00 | $49.33 | $48.88 | $49.11 | $45.74 | 3,220 |
2015-10-12 | $49.58 | $49.58 | $49.20 | $49.38 | $45.99 | 3,416 |
2015-10-09 | $49.70 | $49.74 | $49.54 | $49.63 | $46.22 | 2,544 |
2015-10-08 | $48.37 | $49.63 | $48.37 | $49.62 | $46.21 | 3,035 |
2015-10-07 | $48.00 | $48.82 | $48.00 | $48.65 | $45.31 | 1,664 |
2015-10-06 | $47.61 | $48.41 | $47.61 | $48.05 | $44.75 | 5,179 |
2015-10-05 | $46.70 | $47.65 | $46.70 | $47.53 | $44.27 | 27,167 |
2015-10-02 | $44.78 | $46.25 | $44.78 | $46.25 | $43.07 | 2,369 |
2015-10-01 | $45.13 | $45.29 | $45.06 | $45.22 | $42.11 | 3,119 |
2015-09-30 | $44.62 | $44.97 | $44.40 | $44.79 | $41.71 | 7,472 |
2015-09-29 | $44.00 | $44.45 | $43.90 | $44.13 | $41.10 | 8,684 |
2015-09-28 | $45.47 | $45.58 | $44.01 | $44.08 | $41.05 | 3,456 |
2015-09-25 | $45.71 | $45.96 | $45.61 | $45.68 | $42.55 | 4,193 |
2015-09-24 | $45.21 | $45.77 | $45.05 | $45.77 | $42.63 | 2,662 |
2015-09-23 | $46.44 | $46.44 | $45.88 | $45.93 | $42.78 | 1,632 |
2015-09-22 | $46.99 | $46.99 | $46.39 | $46.59 | $43.39 | 2,409 |
2015-09-21 | $47.55 | $47.55 | $47.37 | $47.37 | $44.12 | 1,425 |
2015-09-18 | $46.97 | $47.43 | $46.97 | $47.12 | $43.88 | 1,595 |
2015-09-17 | $48.11 | $48.36 | $48.11 | $48.18 | $44.71 | 1,731 |
2015-09-16 | $47.93 | $47.93 | $47.93 | $47.93 | $44.48 | 275 |
2015-09-15 | $47.14 | $47.44 | $47.03 | $47.44 | $44.02 | 1,794 |
2015-09-14 | $47.48 | $47.48 | $46.94 | $46.94 | $43.56 | 4,979 |
2015-09-11 | $47.02 | $47.36 | $47.02 | $47.34 | $43.93 | 1,505 |
2015-09-10 | $47.65 | $47.88 | $47.45 | $47.45 | $44.03 | 2,734 |
2015-09-09 | $48.22 | $48.42 | $47.62 | $47.62 | $44.19 | 2,543 |
2015-09-08 | $47.34 | $47.87 | $47.34 | $47.84 | $44.39 | 3,609 |
2015-09-04 | $46.91 | $46.91 | $46.77 | $46.89 | $43.51 | 2,686 |
2015-09-03 | $47.51 | $47.91 | $47.51 | $47.57 | $44.14 | 3,661 |
2015-09-02 | $46.92 | $47.12 | $46.82 | $47.12 | $43.72 | 1,511 |
2015-09-01 | $47.33 | $47.58 | $46.72 | $46.73 | $43.36 | 4,371 |
Invesco DWA Basic Materials Momentum ETF (PYZ) News Headlines
Recent Invesco DWA Basic Materials Momentum ETF (PYZ) News
Similar Companies to Invesco DWA Basic Materials Momentum ETF (PYZ) 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 | -- | -- | -- |