First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT) Exchange: NASDAQ
Data as of Aug. 19, 2025
$98.94 ($0.14) 0.15%
First Trust Nasdaq-100 Ex-Technology Sector Index Fund - Daily Information
Click for more stock information on First Trust Nasdaq-100 Ex-Technology Sector Index Fund.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $99.24 |
Previous Close | $98.94 |
High | $99.25 |
Low | $98.75 |
Adjusted Open | $99.24 |
Previous Adjusted Close | $98.94 |
Adjusted High | $99.25 |
Adjusted Low | $98.75 |
About First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is an equal-weighted index composed of the securities comprising the Nasdaq-100 Index® that are not classified as "technology" according to the Industry Classification Benchmark ("ICB") classification system. The Nasdaq-100 Index® includes 100 of the largest U.S. and international non-financial companies listed on Nasdaq based on market capitalization. In order to be eligible for inclusion in the Index, a security must meet the following criteria: (i) the issuer of the security's primary U.S. listing must be exclusively listed on Nasdaq (unless the security was dually listed on another U.S. market prior to January 1, 2004 and has continuously maintained such listing); (ii) the security must be issued by a non-financial company; (iii) the security must have an average daily trading volume of at least 200,000 shares over the previous three months; and (iv) if the issuer of the security is organized under the laws of a jurisdiction outside the United States, then such security must have listed options on a recognized options market in the United States or be eligible for listed-options trading on a recognized options market in the United States. Once selected for inclusion in the Index, in addition to the criteria set forth above, the issuer of a security must have an adjusted market capitalization equal to or exceeding 0.10% of the aggregate adjusted market capitalization of the Nasdaq-100 Index® at each month-end in order to remain eligible for inclusion in the Index. In the event a company does not meet this criterion for two consecutive month-ends, it will be removed from the Index. The Index may contain securities issued by mid and large capitalization companies.The Index is rebalanced quarterly and reconstituted annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 62 securities and the Fund had significant investments in consumer discretionary companies and health care companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.
Invest in First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
Historical Stock Data for First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-15 | $99.24 | $99.25 | $98.75 | $98.94 | $98.94 | 8,743 |
2025-08-14 | $99.03 | $99.03 | $98.74 | $98.80 | $98.80 | 31,678 |
2025-08-13 | $98.89 | $99.42 | $98.60 | $99.41 | $99.41 | 25,111 |
2025-08-12 | $97.91 | $98.32 | $97.84 | $98.32 | $98.32 | 5,641 |
2025-08-11 | $97.97 | $98.18 | $97.47 | $97.60 | $97.60 | 17,457 |
2025-08-08 | $97.99 | $98.23 | $97.84 | $98.05 | $98.05 | 16,486 |
2025-08-07 | $98.84 | $98.93 | $98.22 | $98.41 | $98.41 | 8,626 |
2025-08-06 | $98.72 | $98.88 | $98.38 | $98.75 | $98.75 | 12,084 |
2025-08-05 | $98.89 | $99.13 | $98.55 | $98.61 | $98.61 | 19,396 |
2025-08-04 | $98.32 | $99.21 | $98.32 | $99.18 | $99.18 | 58,635 |
2025-08-01 | $98.07 | $98.07 | $97.12 | $97.72 | $97.72 | 18,960 |
2025-07-31 | $99.56 | $100.14 | $98.50 | $98.62 | $98.62 | 12,370 |
2025-07-30 | $100.42 | $100.63 | $99.69 | $100.00 | $100.00 | 10,472 |
2025-07-29 | $100.56 | $100.59 | $100.24 | $100.35 | $100.35 | 19,356 |
2025-07-28 | $101.20 | $101.20 | $100.67 | $100.69 | $100.69 | 11,848 |
2025-07-25 | $100.95 | $101.19 | $100.71 | $101.14 | $101.14 | 23,121 |
2025-07-24 | $101.08 | $101.41 | $101.08 | $101.21 | $101.21 | 6,555 |
2025-07-23 | $101.06 | $101.26 | $100.89 | $101.22 | $101.22 | 5,389 |
2025-07-22 | $99.43 | $100.51 | $99.43 | $100.50 | $100.50 | 4,932 |
2025-07-21 | $99.54 | $99.61 | $99.18 | $99.18 | $99.18 | 14,211 |
2025-07-18 | $99.74 | $99.74 | $98.91 | $99.12 | $99.12 | 6,447 |
2025-07-17 | $98.74 | $99.32 | $98.74 | $99.19 | $99.19 | 8,574 |
2025-07-16 | $97.93 | $98.54 | $97.74 | $98.46 | $98.46 | 5,918 |
2025-07-15 | $99.71 | $99.71 | $98.09 | $98.09 | $98.09 | 11,739 |
2025-07-14 | $99.20 | $99.57 | $99.16 | $99.57 | $99.57 | 4,550 |
2025-07-11 | $99.27 | $99.27 | $98.67 | $98.94 | $98.94 | 17,937 |
2025-07-10 | $99.27 | $99.86 | $99.26 | $99.52 | $99.52 | 57,220 |
2025-07-09 | $99.60 | $99.61 | $99.05 | $99.58 | $99.58 | 9,248 |
2025-07-08 | $99.20 | $99.67 | $99.20 | $99.31 | $99.31 | 23,708 |
2025-07-07 | $99.55 | $99.62 | $98.85 | $99.13 | $99.13 | 26,534 |
2025-07-03 | $99.73 | $100.09 | $99.73 | $99.94 | $99.94 | 7,304 |
2025-07-02 | $99.55 | $99.64 | $99.24 | $99.64 | $99.64 | 15,107 |
2025-07-01 | $98.85 | $99.96 | $98.85 | $99.65 | $99.65 | 15,554 |
2025-06-30 | $98.48 | $98.95 | $98.41 | $98.80 | $98.80 | 19,095 |
2025-06-27 | $98.05 | $98.53 | $97.81 | $98.12 | $98.12 | 35,297 |
2025-06-26 | $97.22 | $97.76 | $97.22 | $97.76 | $97.76 | 40,690 |
2025-06-25 | $98.20 | $98.20 | $97.14 | $97.14 | $96.98 | 3,539 |
2025-06-24 | $97.61 | $98.37 | $97.59 | $98.19 | $98.03 | 3,655 |
2025-06-23 | $96.63 | $97.23 | $96.35 | $97.23 | $97.07 | 7,044 |
2025-06-20 | $97.34 | $97.34 | $96.35 | $96.60 | $96.44 | 14,708 |
2025-06-18 | $96.89 | $96.97 | $96.32 | $96.34 | $96.18 | 16,058 |
2025-06-17 | $97.45 | $97.45 | $96.39 | $96.44 | $96.28 | 5,064 |
2025-06-16 | $97.87 | $98.27 | $97.64 | $97.78 | $97.62 | 14,929 |
2025-06-13 | $97.72 | $98.02 | $97.21 | $97.21 | $97.05 | 14,629 |
2025-06-12 | $97.97 | $98.37 | $97.97 | $98.20 | $98.04 | 5,681 |
2025-06-11 | $98.45 | $98.58 | $97.99 | $98.16 | $98.00 | 14,753 |
2025-06-10 | $98.14 | $98.57 | $98.07 | $98.57 | $98.41 | 9,910 |
2025-06-09 | $98.17 | $98.43 | $97.99 | $98.13 | $97.97 | 15,213 |
2025-06-06 | $98.45 | $98.57 | $98.29 | $98.53 | $98.36 | 14,344 |
2025-06-05 | $98.45 | $98.86 | $97.93 | $98.06 | $97.90 | 13,369 |
2025-06-04 | $98.96 | $99.11 | $98.59 | $98.63 | $98.47 | 25,339 |
2025-06-03 | $98.16 | $98.95 | $98.16 | $98.85 | $98.69 | 10,326 |
2025-06-02 | $97.61 | $98.23 | $96.98 | $98.18 | $98.02 | 9,064 |
2025-05-30 | $97.80 | $98.21 | $97.33 | $98.15 | $97.99 | 5,501 |
2025-05-29 | $98.44 | $98.47 | $97.66 | $98.25 | $98.09 | 7,643 |
2025-05-28 | $98.68 | $98.75 | $98.20 | $98.35 | $98.19 | 6,264 |
2025-05-27 | $97.97 | $98.83 | $97.97 | $98.73 | $98.57 | 21,472 |
2025-05-23 | $96.48 | $97.09 | $96.25 | $96.97 | $96.81 | 8,028 |
2025-05-22 | $97.46 | $98.06 | $97.23 | $97.68 | $97.52 | 18,514 |
2025-05-21 | $98.85 | $98.88 | $97.57 | $97.79 | $97.63 | 15,485 |
2025-05-20 | $99.26 | $99.48 | $99.03 | $99.36 | $99.20 | 7,742 |
2025-05-19 | $98.00 | $99.49 | $98.00 | $99.49 | $99.33 | 31,834 |
2025-05-16 | $98.57 | $99.12 | $98.23 | $98.77 | $98.61 | 20,241 |
2025-05-15 | $97.34 | $98.39 | $97.32 | $98.39 | $98.23 | 5,262 |
2025-05-14 | $97.01 | $97.22 | $96.89 | $97.21 | $97.05 | 4,294 |
2025-05-13 | $97.24 | $97.74 | $97.05 | $97.05 | $96.89 | 46,536 |
2025-05-12 | $97.46 | $97.46 | $96.54 | $97.25 | $97.09 | 36,654 |
2025-05-09 | $95.27 | $95.54 | $94.90 | $94.90 | $94.74 | 31,036 |
2025-05-08 | $94.80 | $95.67 | $94.43 | $95.06 | $94.90 | 8,835 |
2025-05-07 | $94.09 | $94.52 | $93.55 | $94.06 | $93.91 | 86,060 |
2025-05-06 | $93.75 | $94.12 | $93.37 | $93.49 | $93.34 | 13,673 |
2025-05-05 | $94.14 | $94.80 | $94.12 | $94.23 | $94.08 | 8,618 |
2025-05-02 | $94.18 | $94.67 | $94.10 | $94.58 | $94.42 | 6,748 |
2025-05-01 | $92.95 | $93.80 | $92.94 | $92.94 | $92.79 | 262,132 |
2025-04-30 | $91.52 | $93.33 | $91.31 | $93.33 | $93.18 | 9,916 |
2025-04-29 | $92.00 | $93.24 | $91.83 | $93.06 | $92.91 | 331,661 |
2025-04-28 | $92.40 | $92.70 | $91.60 | $92.24 | $92.09 | 64,268 |
2025-04-25 | $91.91 | $92.16 | $91.30 | $92.16 | $92.01 | 69,934 |
2025-04-24 | $90.98 | $92.18 | $90.97 | $92.16 | $92.01 | 28,731 |
2025-04-23 | $91.90 | $92.45 | $90.72 | $90.87 | $90.72 | 25,854 |
2025-04-22 | $89.58 | $90.68 | $89.58 | $90.33 | $90.18 | 150,230 |
2025-04-21 | $89.68 | $89.68 | $87.42 | $88.62 | $88.47 | 63,214 |
2025-04-17 | $89.87 | $90.64 | $89.73 | $90.17 | $90.02 | 172,313 |
2025-04-16 | $90.52 | $90.80 | $88.60 | $89.21 | $89.06 | 115,654 |
2025-04-15 | $91.14 | $91.54 | $90.55 | $90.80 | $90.65 | 94,998 |
2025-04-14 | $90.85 | $91.23 | $89.97 | $90.79 | $90.64 | 110,849 |
2025-04-11 | $88.68 | $90.14 | $87.70 | $89.82 | $89.82 | 11,871,662 |
2025-04-10 | $89.90 | $89.90 | $86.37 | $88.51 | $88.51 | 209,481 |
2025-04-09 | $83.08 | $91.18 | $83.08 | $91.18 | $91.18 | 919,727 |
2025-04-08 | $87.72 | $88.08 | $83.81 | $84.34 | $84.34 | 4,159 |
2025-04-07 | $84.54 | $86.96 | $84.05 | $85.72 | $85.72 | 8,923 |
2025-04-04 | $89.48 | $89.48 | $86.61 | $86.61 | $86.61 | 4,546 |
2025-04-03 | $92.41 | $93.45 | $91.59 | $91.59 | $91.59 | 3,054 |
2025-04-02 | $94.06 | $94.86 | $94.06 | $94.86 | $94.86 | 550 |
2025-04-01 | $93.42 | $94.13 | $93.17 | $94.03 | $94.03 | 7,601 |
2025-03-31 | $92.87 | $93.92 | $92.87 | $93.82 | $93.82 | 2,988 |
2025-03-28 | $93.54 | $93.54 | $93.40 | $93.40 | $93.40 | 738 |
2025-03-27 | $94.92 | $95.66 | $94.92 | $95.16 | $95.16 | 909 |
2025-03-26 | $95.63 | $95.63 | $95.35 | $95.35 | $95.15 | 1,112 |
2025-03-25 | $95.32 | $95.32 | $94.93 | $95.22 | $95.02 | 1,304 |
2025-03-24 | $94.97 | $95.13 | $94.84 | $95.13 | $94.93 | 1,770 |
2025-03-21 | $92.93 | $93.88 | $92.93 | $93.88 | $93.69 | 557 |
2025-03-20 | $93.76 | $94.33 | $93.76 | $94.04 | $94.04 | 2,100 |
2025-03-19 | $93.80 | $94.18 | $93.70 | $94.18 | $94.18 | 1,022 |
2025-03-18 | $93.68 | $93.68 | $93.21 | $93.42 | $93.42 | 5,822 |
2025-03-17 | $93.85 | $94.53 | $93.65 | $94.43 | $94.43 | 1,311 |
2025-03-14 | $92.36 | $93.04 | $92.36 | $93.04 | $93.04 | 4,128 |
2025-03-13 | $92.59 | $92.67 | $91.60 | $91.66 | $91.66 | 3,701 |
2025-03-12 | $93.06 | $93.28 | $92.88 | $92.96 | $92.96 | 1,779 |
2025-03-11 | $94.85 | $94.85 | $93.18 | $93.40 | $93.40 | 4,218 |
2025-03-10 | $95.97 | $96.20 | $94.87 | $94.87 | $94.87 | 3,719 |
2025-03-07 | $95.22 | $96.36 | $95.00 | $96.29 | $96.29 | 1,582 |
2025-03-06 | $96.19 | $96.43 | $95.38 | $95.58 | $95.58 | 6,435 |
2025-03-05 | $96.03 | $96.90 | $95.83 | $96.90 | $96.90 | 1,535 |
2025-03-04 | $97.23 | $97.23 | $96.30 | $96.47 | $96.47 | 2,101 |
2025-03-03 | $98.48 | $98.48 | $97.03 | $97.27 | $97.27 | 1,705 |
2025-02-28 | $97.38 | $98.10 | $97.24 | $98.10 | $98.10 | 1,526 |
2025-02-27 | $97.61 | $97.78 | $96.95 | $96.95 | $96.95 | 4,222 |
2025-02-26 | $98.48 | $98.48 | $97.55 | $97.68 | $97.68 | 2,879 |
2025-02-25 | $98.87 | $98.87 | $98.06 | $98.40 | $98.40 | 3,107 |
2025-02-24 | $98.60 | $98.63 | $98.50 | $98.50 | $98.50 | 1,155 |
2025-02-21 | $98.30 | $98.34 | $98.30 | $98.34 | $98.34 | 451 |
2025-02-20 | $98.70 | $99.08 | $98.56 | $99.08 | $99.08 | 2,253 |
2025-02-19 | $99.18 | $99.33 | $99.18 | $99.33 | $99.33 | 1,376 |
2025-02-18 | $98.94 | $99.30 | $98.59 | $99.30 | $99.30 | 3,356 |
2025-02-14 | $98.76 | $98.93 | $98.63 | $98.63 | $98.63 | 4,282 |
2025-02-13 | $97.60 | $98.45 | $97.60 | $98.45 | $98.45 | 1,955 |
2025-02-12 | $97.01 | $97.88 | $97.00 | $97.88 | $97.88 | 6,576 |
2025-02-11 | $97.97 | $98.15 | $97.87 | $98.02 | $98.02 | 42,548 |
2025-02-10 | $98.29 | $98.38 | $98.29 | $98.38 | $98.38 | 758 |
2025-02-07 | $98.47 | $98.47 | $97.71 | $97.71 | $97.71 | 662 |
2025-02-06 | $98.08 | $98.15 | $98.08 | $98.14 | $98.14 | 1,441 |
2025-02-05 | $97.24 | $98.13 | $97.24 | $98.13 | $98.13 | 2,116 |
2025-02-04 | $96.70 | $97.11 | $96.70 | $96.98 | $96.98 | 3,221 |
2025-02-03 | $96.35 | $97.39 | $96.05 | $97.26 | $97.26 | 3,224 |
2025-01-31 | $97.76 | $97.87 | $97.00 | $97.00 | $97.00 | 1,716 |
2025-01-30 | $97.54 | $97.54 | $97.13 | $97.39 | $97.39 | 23,007 |
2025-01-29 | $96.69 | $96.77 | $96.32 | $96.62 | $96.62 | 1,401 |
2025-01-28 | $96.31 | $96.31 | $96.10 | $96.10 | $96.10 | 1,287 |
2025-01-27 | $96.37 | $96.68 | $96.23 | $96.68 | $96.68 | 1,924 |
2025-01-24 | $96.20 | $96.48 | $96.20 | $96.39 | $96.39 | 4,122 |
2025-01-23 | $96.14 | $96.44 | $95.77 | $96.39 | $96.39 | 3,630 |
2025-01-22 | $96.40 | $96.54 | $96.32 | $96.32 | $96.32 | 1,298 |
2025-01-21 | $96.17 | $96.32 | $96.17 | $96.29 | $96.29 | 334 |
2025-01-17 | $96.23 | $96.23 | $95.77 | $95.77 | $95.77 | 1,966 |
2025-01-16 | $94.45 | $95.09 | $94.45 | $95.08 | $95.08 | 1,206 |
2025-01-15 | $94.67 | $94.67 | $94.36 | $94.44 | $94.44 | 3,113 |
2025-01-14 | $92.93 | $93.49 | $92.93 | $93.31 | $93.31 | 1,931 |
2025-01-13 | $92.61 | $93.23 | $92.61 | $93.23 | $93.23 | 697 |
2025-01-10 | $93.02 | $93.02 | $92.71 | $92.77 | $92.77 | 1,136 |
2025-01-08 | $93.17 | $93.80 | $93.17 | $93.80 | $93.80 | 763 |
2025-01-07 | $94.25 | $94.42 | $93.44 | $93.44 | $93.44 | 2,493 |
2025-01-06 | $94.30 | $94.47 | $93.92 | $93.93 | $93.93 | 2,657 |
2025-01-03 | $93.47 | $94.37 | $93.39 | $94.20 | $94.20 | 4,723 |
2025-01-02 | $93.77 | $93.79 | $92.60 | $93.00 | $93.00 | 4,292 |
2024-12-31 | $93.46 | $93.63 | $93.11 | $93.11 | $93.11 | 6,642 |
2024-12-30 | $92.64 | $93.50 | $92.54 | $93.21 | $93.21 | 4,220 |
2024-12-27 | $94.28 | $94.31 | $93.74 | $94.19 | $94.19 | 5,325 |
2024-12-26 | $94.64 | $94.89 | $94.59 | $94.88 | $94.88 | 2,531 |
2024-12-24 | $93.74 | $94.68 | $93.64 | $94.68 | $94.68 | 2,251 |
2024-12-23 | $93.55 | $93.85 | $93.07 | $93.85 | $93.85 | 3,233 |
2024-12-20 | $92.79 | $94.32 | $92.79 | $93.66 | $93.66 | 3,274 |
2024-12-19 | $94.09 | $94.09 | $93.07 | $93.07 | $93.07 | 7,712 |
2024-12-18 | $96.47 | $96.48 | $93.60 | $93.77 | $93.77 | 3,108 |
2024-12-17 | $97.04 | $97.07 | $96.75 | $96.86 | $96.86 | 1,738 |
2024-12-16 | $97.24 | $97.64 | $97.06 | $97.06 | $97.06 | 1,724 |
2024-12-13 | $97.62 | $97.75 | $97.28 | $97.28 | $97.28 | 658 |
2024-12-12 | $98.59 | $98.77 | $98.37 | $98.37 | $98.16 | 25,788 |
2024-12-11 | $98.48 | $98.50 | $98.43 | $98.43 | $98.22 | 1,012 |
2024-12-10 | $97.51 | $98.27 | $97.51 | $97.91 | $97.70 | 1,698 |
2024-12-09 | $99.07 | $99.07 | $97.92 | $97.97 | $97.76 | 1,186 |
2024-12-06 | $98.76 | $98.85 | $98.76 | $98.85 | $98.64 | 769 |
2024-12-05 | $98.46 | $98.53 | $98.32 | $98.43 | $98.22 | 4,118 |
2024-12-04 | $98.43 | $98.61 | $98.30 | $98.61 | $98.61 | 3,114 |
2024-12-03 | $98.28 | $98.49 | $98.28 | $98.49 | $98.49 | 36,651 |
2024-12-02 | $98.41 | $98.78 | $98.41 | $98.78 | $98.78 | 2,034 |
2024-11-29 | $98.64 | $98.81 | $98.63 | $98.75 | $98.75 | 3,100 |
2024-11-27 | $98.28 | $98.32 | $98.28 | $98.32 | $98.32 | 430 |
2024-11-26 | $98.17 | $98.37 | $97.99 | $98.33 | $98.33 | 2,076 |
2024-11-25 | $98.04 | $98.32 | $97.95 | $98.24 | $98.24 | 7,422 |
2024-11-22 | $97.74 | $97.74 | $97.48 | $97.63 | $97.63 | 58,918 |
2024-11-21 | $96.25 | $96.70 | $96.25 | $96.70 | $96.70 | 1,065 |
2024-11-20 | $94.89 | $95.51 | $94.89 | $95.51 | $95.51 | 2,605 |
2024-11-19 | $94.80 | $94.86 | $94.76 | $94.86 | $94.86 | 1,264 |
2024-11-18 | $94.85 | $95.33 | $94.85 | $95.10 | $95.10 | 1,686 |
2024-11-15 | $94.64 | $94.64 | $94.59 | $94.63 | $94.63 | 839 |
2024-11-14 | $97.21 | $97.21 | $96.47 | $96.47 | $96.47 | 1,819 |
2024-11-13 | $97.12 | $97.50 | $97.12 | $97.28 | $97.28 | 11,500 |
2024-11-12 | $97.33 | $97.33 | $97.07 | $97.07 | $97.07 | 997 |
2024-11-11 | $97.84 | $97.84 | $97.37 | $97.43 | $97.43 | 3,440 |
2024-11-08 | $96.72 | $96.72 | $96.69 | $96.69 | $96.69 | 229 |
2024-11-07 | $96.46 | $96.60 | $96.46 | $96.55 | $96.55 | 1,044 |
2024-11-06 | $95.74 | $96.09 | $95.27 | $95.97 | $95.97 | 7,076 |
2024-11-05 | $93.87 | $94.12 | $93.84 | $94.05 | $94.05 | 1,130 |
2024-11-04 | $93.47 | $93.47 | $93.25 | $93.25 | $93.25 | 1,648 |
2024-11-01 | $93.49 | $93.49 | $93.28 | $93.28 | $93.28 | 1,014 |
2024-10-31 | $92.76 | $93.08 | $92.76 | $92.87 | $92.87 | 1,851 |
2024-10-30 | $93.38 | $93.48 | $93.26 | $93.26 | $93.26 | 3,335 |
2024-10-29 | $93.09 | $93.60 | $93.09 | $93.32 | $93.32 | 1,645 |
2024-10-28 | $93.89 | $93.97 | $93.58 | $93.63 | $93.63 | 3,774 |
2024-10-25 | $94.04 | $94.28 | $93.59 | $93.62 | $93.62 | 2,362 |
2024-10-24 | $93.28 | $93.60 | $93.28 | $93.55 | $93.55 | 6,635 |
2024-10-23 | $92.86 | $93.16 | $92.86 | $93.12 | $93.12 | 1,168 |
2024-10-22 | $93.71 | $94.07 | $93.67 | $94.03 | $94.03 | 4,225 |
2024-10-21 | $94.58 | $94.58 | $94.00 | $94.00 | $94.00 | 1,161 |
2024-10-18 | $93.85 | $94.60 | $93.85 | $94.55 | $94.55 | 3,238 |
2024-10-17 | $94.42 | $94.42 | $93.60 | $93.89 | $93.89 | 2,458 |
2024-10-16 | $94.14 | $94.33 | $94.06 | $94.28 | $94.28 | 4,755 |
2024-10-15 | $93.76 | $94.48 | $93.67 | $93.77 | $93.77 | 5,000 |
2024-10-14 | $93.47 | $94.11 | $93.47 | $94.06 | $94.06 | 12,537 |
2024-10-11 | $93.41 | $93.61 | $93.41 | $93.61 | $93.61 | 922 |
2024-10-10 | $92.86 | $93.08 | $92.74 | $92.80 | $92.80 | 17,391 |
2024-10-09 | $92.80 | $93.26 | $92.80 | $93.26 | $93.26 | 2,564 |
2024-10-08 | $92.09 | $92.74 | $92.09 | $92.69 | $92.69 | 1,268 |
2024-10-07 | $92.17 | $92.24 | $91.78 | $91.86 | $91.86 | 1,044 |
2024-10-04 | $92.40 | $92.67 | $92.40 | $92.67 | $92.67 | 660 |
2024-10-03 | $91.65 | $91.89 | $91.65 | $91.86 | $91.86 | 515 |
2024-10-02 | $92.23 | $92.46 | $92.13 | $92.43 | $92.43 | 1,864 |
2024-10-01 | $92.20 | $92.61 | $92.20 | $92.61 | $92.61 | 1,690 |
2024-09-30 | $92.82 | $93.06 | $92.54 | $93.06 | $93.06 | 3,977 |
2024-09-27 | $93.36 | $93.36 | $92.82 | $92.91 | $92.91 | 2,890 |
2024-09-26 | $92.79 | $92.79 | $92.44 | $92.72 | $92.72 | 2,235 |
2024-09-25 | $93.08 | $93.08 | $92.41 | $92.45 | $92.28 | 5,057 |
2024-09-24 | $93.08 | $93.08 | $92.94 | $92.97 | $92.97 | 1,871 |
2024-09-23 | $93.06 | $93.06 | $92.92 | $92.97 | $92.97 | 1,219 |
2024-09-20 | $93.10 | $93.10 | $92.68 | $92.90 | $92.90 | 1,360 |
2024-09-19 | $93.48 | $93.54 | $93.03 | $93.16 | $93.16 | 3,255 |
2024-09-18 | $92.24 | $93.00 | $92.13 | $92.13 | $92.13 | 45,343 |
2024-09-17 | $92.29 | $92.88 | $92.02 | $92.16 | $92.16 | 4,517 |
2024-09-16 | $92.01 | $92.33 | $91.93 | $92.33 | $92.33 | 9,479 |
2024-09-13 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 281 |
2024-09-12 | $90.30 | $91.25 | $90.30 | $91.17 | $91.17 | 4,494 |
2024-09-11 | $89.83 | $90.46 | $89.83 | $90.46 | $90.46 | 1,388 |
2024-09-10 | $89.68 | $90.23 | $89.66 | $90.23 | $90.23 | 2,352 |
2024-09-09 | $89.45 | $90.42 | $89.45 | $90.05 | $90.05 | 2,303 |
2024-09-06 | $90.36 | $90.36 | $89.19 | $89.19 | $89.19 | 2,289 |
2024-09-05 | $90.50 | $90.50 | $89.89 | $90.18 | $90.18 | 7,120 |
2024-09-04 | $90.48 | $90.74 | $90.48 | $90.74 | $90.74 | 944 |
2024-09-03 | $91.30 | $91.35 | $90.78 | $90.78 | $90.78 | 17,672 |
2024-08-30 | $91.19 | $91.81 | $91.19 | $91.81 | $91.81 | 972 |
2024-08-29 | $91.49 | $91.93 | $90.96 | $91.28 | $91.28 | 5,576 |
2024-08-28 | $91.64 | $91.64 | $90.88 | $91.26 | $91.26 | 5,890 |
2024-08-27 | $91.51 | $91.87 | $91.51 | $91.72 | $91.72 | 5,384 |
2024-08-26 | $92.11 | $92.11 | $91.63 | $91.63 | $91.63 | 3,145 |
2024-08-23 | $91.28 | $91.65 | $91.11 | $91.50 | $91.50 | 2,261 |
2024-08-22 | $91.06 | $91.06 | $90.55 | $90.60 | $90.60 | 1,877 |
2024-08-21 | $91.19 | $91.28 | $91.19 | $91.28 | $91.28 | 1,218 |
2024-08-20 | $90.83 | $90.89 | $90.62 | $90.78 | $90.78 | 5,558 |
2024-08-19 | $90.04 | $90.87 | $90.04 | $90.87 | $90.87 | 1,384 |
2024-08-16 | $89.62 | $90.00 | $89.62 | $90.00 | $90.00 | 2,002 |
2024-08-15 | $89.33 | $89.65 | $89.33 | $89.61 | $89.61 | 8,401 |
2024-08-14 | $88.18 | $88.48 | $88.02 | $88.37 | $88.37 | 1,900 |
2024-08-13 | $87.86 | $88.44 | $87.77 | $88.44 | $88.44 | 2,865 |
2024-08-12 | $87.28 | $87.44 | $86.99 | $87.08 | $87.08 | 2,583 |
2024-08-09 | $87.14 | $87.78 | $87.11 | $87.66 | $87.66 | 15,652 |
2024-08-08 | $86.43 | $87.44 | $86.43 | $87.32 | $87.32 | 2,909 |
2024-08-07 | $87.50 | $87.50 | $86.09 | $86.19 | $86.19 | 1,544 |
2024-08-06 | $86.46 | $87.74 | $86.46 | $86.79 | $86.79 | 3,629 |
2024-08-05 | $86.57 | $86.57 | $86.05 | $86.27 | $86.27 | 3,158 |
2024-08-02 | $88.15 | $88.31 | $87.88 | $88.31 | $88.31 | 18,374 |
2024-08-01 | $89.96 | $90.40 | $88.98 | $89.21 | $89.21 | 2,300 |
2024-07-31 | $90.51 | $90.70 | $90.27 | $90.43 | $90.43 | 1,691 |
2024-07-30 | $90.18 | $90.18 | $89.48 | $89.95 | $89.95 | 968 |
2024-07-29 | $89.05 | $89.76 | $89.05 | $89.64 | $89.64 | 3,649 |
2024-07-26 | $88.56 | $88.93 | $88.56 | $88.93 | $88.93 | 562 |
2024-07-25 | $88.60 | $89.16 | $88.35 | $88.49 | $88.49 | 4,289 |
2024-07-24 | $88.79 | $88.79 | $88.54 | $88.54 | $88.54 | 1,050 |
2024-07-23 | $89.93 | $89.96 | $89.63 | $89.63 | $89.63 | 1,329 |
2024-07-22 | $90.11 | $90.27 | $89.79 | $90.27 | $90.27 | 2,392 |
2024-07-19 | $90.36 | $90.36 | $89.60 | $89.80 | $89.80 | 2,341 |
2024-07-18 | $91.28 | $91.28 | $90.10 | $90.10 | $90.10 | 1,279 |
2024-07-17 | $90.82 | $91.04 | $90.82 | $90.96 | $90.96 | 2,606 |
2024-07-16 | $90.11 | $91.09 | $90.04 | $91.09 | $91.09 | 9,068 |
2024-07-15 | $89.57 | $90.18 | $89.57 | $89.78 | $89.78 | 3,194 |
2024-07-12 | $90.10 | $90.10 | $89.77 | $89.77 | $89.77 | 2,700 |
2024-07-11 | $89.44 | $89.61 | $89.05 | $89.17 | $89.17 | 2,521 |
2024-07-10 | $88.15 | $88.67 | $87.97 | $88.67 | $88.67 | 2,833 |
2024-07-09 | $88.09 | $88.22 | $87.95 | $88.09 | $88.09 | 5,474 |
2024-07-08 | $88.29 | $88.36 | $88.04 | $88.17 | $88.17 | 11,459 |
2024-07-05 | $88.06 | $88.49 | $87.81 | $88.49 | $88.49 | 2,342 |
2024-07-03 | $88.20 | $88.21 | $87.85 | $87.94 | $87.94 | 3,131 |
2024-07-02 | $87.70 | $88.12 | $87.57 | $88.12 | $88.12 | 11,966 |
2024-07-01 | $88.38 | $88.38 | $87.46 | $87.59 | $87.59 | 3,518 |
2024-06-28 | $88.61 | $88.72 | $88.04 | $88.04 | $88.04 | 1,934 |
2024-06-27 | $88.31 | $88.45 | $88.19 | $88.45 | $88.45 | 5,031 |
2024-06-26 | $89.02 | $89.02 | $88.79 | $88.94 | $88.68 | 3,996 |
2024-06-25 | $89.68 | $89.68 | $89.47 | $89.52 | $89.27 | 2,707 |
2024-06-24 | $89.72 | $89.79 | $89.55 | $89.59 | $89.33 | 2,705 |
2024-06-21 | $88.95 | $89.32 | $88.95 | $89.32 | $89.32 | 1,603 |
2024-06-20 | $88.41 | $88.93 | $88.41 | $88.92 | $88.92 | 7,812 |
2024-06-18 | $88.52 | $88.54 | $88.36 | $88.54 | $88.54 | 19,185 |
2024-06-17 | $87.59 | $88.74 | $87.59 | $88.60 | $88.60 | 3,309 |
2024-06-14 | $87.56 | $87.81 | $87.56 | $87.81 | $87.81 | 2,067 |
2024-06-13 | $87.93 | $88.03 | $87.83 | $88.03 | $88.03 | 2,959 |
2024-06-12 | $88.94 | $88.94 | $88.52 | $88.58 | $88.58 | 1,439 |
2024-06-11 | $88.02 | $88.59 | $88.02 | $88.53 | $88.53 | 1,163 |
2024-06-10 | $88.41 | $88.69 | $88.33 | $88.69 | $88.69 | 3,494 |
2024-06-07 | $89.12 | $89.12 | $88.83 | $88.83 | $88.83 | 3,884 |
2024-06-06 | $89.00 | $89.43 | $89.00 | $89.15 | $89.15 | 2,240 |
2024-06-05 | $88.88 | $89.15 | $88.88 | $89.05 | $89.05 | 1,340 |
2024-06-04 | $88.25 | $88.93 | $88.22 | $88.59 | $88.59 | 20,039 |
2024-06-03 | $88.50 | $88.69 | $87.62 | $88.23 | $88.23 | 4,380 |
2024-05-31 | $87.79 | $88.56 | $87.64 | $88.56 | $88.56 | 3,143 |
2024-05-30 | $87.57 | $87.78 | $87.57 | $87.78 | $87.78 | 3,837 |
2024-05-29 | $87.17 | $87.27 | $87.17 | $87.19 | $87.19 | 1,690 |
2024-05-28 | $88.75 | $88.75 | $87.78 | $88.02 | $88.02 | 2,482 |
2024-05-24 | $88.74 | $89.33 | $88.74 | $89.01 | $89.01 | 2,320 |
2024-05-23 | $89.01 | $89.16 | $88.39 | $88.41 | $88.41 | 1,413 |
2024-05-22 | $89.57 | $89.61 | $89.40 | $89.45 | $89.45 | 2,397 |
2024-05-21 | $89.52 | $89.57 | $89.30 | $89.57 | $89.57 | 1,336 |
2024-05-20 | $89.26 | $89.54 | $89.26 | $89.53 | $89.53 | 1,927 |
2024-05-17 | $89.50 | $89.50 | $89.30 | $89.46 | $89.46 | 5,724 |
2024-05-16 | $89.57 | $89.72 | $89.52 | $89.54 | $89.54 | 2,042 |
2024-05-15 | $89.65 | $89.65 | $89.21 | $89.42 | $89.42 | 2,646 |
2024-05-14 | $89.16 | $89.20 | $88.79 | $89.11 | $89.11 | 1,996 |
2024-05-13 | $89.07 | $89.28 | $88.76 | $88.86 | $88.86 | 3,931 |
2024-05-10 | $88.61 | $88.78 | $88.58 | $88.72 | $88.72 | 2,290 |
2024-05-09 | $87.86 | $88.54 | $87.86 | $88.54 | $88.54 | 2,833 |
2024-05-08 | $88.02 | $88.05 | $87.86 | $87.86 | $87.86 | 1,754 |
2024-05-07 | $88.15 | $88.17 | $88.01 | $88.10 | $88.10 | 2,719 |
2024-05-06 | $87.74 | $87.77 | $87.53 | $87.77 | $87.77 | 7,192 |
2024-05-03 | $87.76 | $87.76 | $87.54 | $87.57 | $87.57 | 2,812 |
2024-05-02 | $85.91 | $86.64 | $85.91 | $86.64 | $86.64 | 4,806 |
2024-05-01 | $85.87 | $86.38 | $85.87 | $86.03 | $86.03 | 10,968 |
2024-04-30 | $86.61 | $86.61 | $86.21 | $86.21 | $86.21 | 1,591 |
2024-04-29 | $87.19 | $87.67 | $87.19 | $87.64 | $87.64 | 2,153 |
2024-04-26 | $86.95 | $87.19 | $86.92 | $86.92 | $86.92 | 1,306 |
2024-04-25 | $87.24 | $87.24 | $86.55 | $86.96 | $86.96 | 4,335 |
2024-04-24 | $87.28 | $87.28 | $87.28 | $87.28 | $87.28 | 460 |
2024-04-23 | $86.86 | $87.15 | $86.86 | $86.93 | $86.93 | 2,550 |
2024-04-22 | $85.78 | $86.24 | $85.78 | $86.10 | $86.10 | 1,673 |
2024-04-19 | $85.49 | $85.53 | $85.19 | $85.53 | $85.53 | 54,622 |
2024-04-18 | $85.91 | $86.04 | $85.46 | $85.47 | $85.47 | 3,545 |
2024-04-17 | $86.31 | $86.31 | $85.60 | $85.76 | $85.76 | 1,547 |
2024-04-16 | $85.93 | $86.29 | $85.93 | $86.05 | $86.05 | 2,681 |
2024-04-15 | $88.30 | $88.30 | $86.19 | $86.39 | $86.39 | 7,308 |
2024-04-12 | $88.09 | $88.09 | $87.29 | $87.29 | $87.29 | 1,905 |
2024-04-11 | $88.87 | $88.87 | $88.68 | $88.68 | $88.68 | 956 |
2024-04-10 | $87.96 | $88.27 | $87.96 | $88.27 | $88.27 | 3,790 |
2024-04-09 | $89.52 | $89.52 | $89.13 | $89.45 | $89.45 | 3,422 |
2024-04-08 | $88.93 | $89.34 | $88.93 | $89.10 | $89.10 | 3,482 |
2024-04-05 | $88.20 | $89.21 | $88.20 | $89.07 | $89.07 | 3,862 |
2024-04-04 | $89.99 | $89.99 | $88.30 | $88.30 | $88.30 | 3,212 |
2024-04-03 | $89.13 | $89.59 | $89.13 | $89.31 | $89.31 | 6,758 |
2024-04-02 | $89.75 | $89.75 | $89.21 | $89.42 | $89.42 | 3,561 |
2024-04-01 | $91.09 | $91.09 | $90.26 | $90.37 | $90.37 | 7,640 |
2024-03-28 | $91.04 | $91.19 | $90.97 | $91.05 | $91.05 | 7,521 |
2024-03-27 | $90.62 | $91.07 | $90.62 | $91.07 | $91.07 | 5,884 |
2024-03-26 | $90.41 | $90.41 | $89.92 | $90.00 | $90.00 | 26,902 |
2024-03-25 | $90.34 | $90.34 | $90.03 | $90.13 | $90.13 | 3,557 |
2024-03-22 | $90.77 | $90.77 | $90.12 | $90.26 | $90.26 | 12,255 |
2024-03-21 | $91.08 | $91.08 | $90.81 | $90.81 | $90.81 | 95,781 |
2024-03-20 | $90.04 | $90.54 | $89.78 | $90.54 | $90.25 | 10,780 |
2024-03-19 | $89.60 | $89.95 | $89.60 | $89.95 | $89.67 | 5,102 |
2024-03-18 | $89.39 | $89.86 | $89.32 | $89.55 | $89.27 | 3,271 |
2024-03-15 | $89.30 | $89.37 | $88.77 | $89.03 | $88.75 | 3,085 |
2024-03-14 | $89.68 | $89.68 | $88.87 | $89.15 | $88.87 | 7,040 |
2024-03-13 | $89.86 | $90.11 | $89.75 | $89.76 | $89.48 | 12,868 |
2024-03-12 | $90.05 | $90.33 | $90.02 | $90.16 | $89.87 | 8,474 |
2024-03-11 | $89.71 | $90.17 | $89.71 | $90.15 | $90.15 | 4,764 |
2024-03-08 | $89.72 | $89.98 | $89.58 | $89.72 | $89.72 | 2,478 |
2024-03-07 | $89.82 | $90.00 | $89.68 | $89.77 | $89.77 | 11,046 |
2024-03-06 | $89.29 | $89.63 | $89.27 | $89.41 | $89.41 | 2,989 |
2024-03-05 | $89.31 | $89.31 | $88.67 | $88.85 | $88.85 | 16,084 |
2024-03-04 | $89.59 | $89.82 | $89.53 | $89.58 | $89.58 | 6,581 |
2024-03-01 | $89.18 | $90.13 | $89.18 | $90.13 | $90.13 | 6,855 |
2024-02-29 | $89.59 | $89.74 | $89.51 | $89.67 | $89.67 | 6,223 |
2024-02-28 | $89.57 | $89.88 | $89.57 | $89.70 | $89.70 | 4,667 |
2024-02-27 | $89.25 | $89.78 | $89.22 | $89.78 | $89.78 | 1,897 |
2024-02-26 | $89.10 | $89.41 | $89.10 | $89.27 | $89.27 | 6,171 |
2024-02-23 | $89.26 | $89.40 | $89.18 | $89.40 | $89.40 | 7,236 |
2024-02-22 | $88.75 | $89.61 | $88.66 | $89.51 | $89.51 | 16,254 |
2024-02-21 | $88.19 | $88.33 | $88.08 | $88.33 | $88.33 | 13,735 |
2024-02-20 | $88.08 | $88.36 | $88.00 | $88.14 | $88.14 | 24,139 |
2024-02-16 | $88.47 | $89.02 | $88.30 | $88.43 | $88.43 | 37,327 |
2024-02-15 | $87.75 | $88.85 | $87.75 | $88.73 | $88.73 | 23,426 |
2024-02-14 | $87.25 | $87.63 | $86.92 | $87.63 | $87.63 | 175,701 |
2024-02-13 | $87.19 | $87.27 | $86.75 | $87.09 | $87.09 | 4,374 |
2024-02-12 | $87.88 | $88.57 | $87.88 | $88.44 | $88.44 | 21,651 |
2024-02-09 | $87.81 | $88.08 | $87.81 | $88.05 | $88.05 | 1,052 |
2024-02-08 | $88.58 | $88.58 | $88.15 | $88.43 | $88.43 | 4,771 |
2024-02-07 | $89.05 | $89.05 | $88.66 | $88.66 | $88.66 | 4,386 |
2024-02-06 | $88.13 | $88.66 | $88.13 | $88.65 | $88.65 | 9,400 |
2024-02-05 | $88.02 | $88.09 | $87.64 | $88.01 | $88.01 | 12,693 |
2024-02-02 | $88.05 | $88.75 | $88.05 | $88.68 | $88.68 | 1,290 |
2024-02-01 | $88.44 | $88.87 | $88.44 | $88.87 | $88.87 | 1,290 |
2024-01-31 | $88.55 | $88.56 | $87.79 | $87.86 | $87.86 | 1,767 |
2024-01-30 | $88.74 | $88.90 | $88.71 | $88.79 | $88.79 | 3,010 |
2024-01-29 | $88.21 | $89.05 | $88.21 | $89.05 | $89.05 | 9,251 |
2024-01-26 | $88.37 | $88.47 | $88.29 | $88.36 | $88.36 | 1,028 |
2024-01-25 | $88.03 | $88.16 | $87.77 | $88.16 | $88.16 | 5,131 |
2024-01-24 | $88.71 | $88.71 | $87.64 | $87.64 | $87.64 | 7,058 |
2024-01-23 | $88.05 | $88.20 | $87.74 | $88.15 | $88.15 | 5,771 |
2024-01-22 | $88.17 | $88.18 | $87.72 | $87.89 | $87.89 | 2,493 |
2024-01-19 | $87.01 | $87.70 | $86.82 | $87.70 | $87.70 | 8,441 |
2024-01-18 | $86.41 | $86.99 | $86.31 | $86.99 | $86.99 | 1,131 |
2024-01-17 | $86.16 | $86.40 | $85.93 | $86.40 | $86.40 | 8,062 |
2024-01-16 | $86.73 | $86.97 | $86.45 | $86.81 | $86.81 | 2,966 |
2024-01-12 | $87.32 | $87.55 | $87.32 | $87.47 | $87.47 | 2,484 |
2024-01-11 | $87.79 | $87.79 | $86.96 | $87.49 | $87.49 | 6,728 |
2024-01-10 | $87.78 | $87.78 | $87.43 | $87.73 | $87.73 | 6,377 |
2024-01-09 | $87.48 | $87.78 | $87.44 | $87.71 | $87.71 | 5,584 |
2024-01-08 | $87.05 | $88.01 | $87.01 | $88.01 | $88.01 | 1,852 |
2024-01-05 | $86.85 | $87.10 | $86.68 | $87.02 | $87.02 | 4,634 |
2024-01-04 | $87.28 | $87.55 | $86.97 | $87.02 | $87.02 | 6,866 |
2024-01-03 | $87.66 | $87.67 | $87.12 | $87.21 | $87.21 | 5,184 |
2024-01-02 | $88.03 | $88.59 | $87.96 | $88.27 | $88.27 | 5,807 |
2023-12-29 | $88.45 | $88.45 | $88.10 | $88.13 | $88.13 | 2,860 |
2023-12-28 | $88.60 | $88.73 | $88.43 | $88.43 | $88.43 | 7,247 |
2023-12-27 | $88.28 | $88.53 | $88.22 | $88.53 | $88.53 | 1,850 |
2023-12-26 | $87.70 | $88.18 | $87.70 | $88.12 | $88.12 | 11,808 |
2023-12-22 | $87.89 | $87.90 | $87.36 | $87.53 | $87.53 | 4,144 |
2023-12-21 | $87.30 | $87.74 | $87.27 | $87.72 | $87.32 | 23,991 |
2023-12-20 | $88.11 | $88.36 | $86.74 | $86.74 | $86.34 | 7,415 |
2023-12-19 | $87.73 | $88.14 | $87.73 | $88.14 | $87.73 | 1,808 |
2023-12-18 | $87.41 | $87.56 | $87.27 | $87.39 | $86.99 | 4,686 |
2023-12-15 | $88.13 | $88.13 | $87.01 | $87.24 | $86.84 | 4,253 |
2023-12-14 | $88.20 | $88.20 | $87.46 | $87.65 | $87.25 | 4,669 |
2023-12-13 | $85.55 | $87.11 | $85.44 | $87.11 | $86.71 | 5,805 |
2023-12-12 | $85.41 | $85.41 | $84.57 | $85.33 | $84.94 | 6,066 |
2023-12-11 | $84.10 | $85.15 | $84.10 | $85.13 | $84.74 | 9,483 |
2023-12-08 | $83.40 | $83.99 | $83.29 | $83.68 | $83.29 | 4,671 |
2023-12-07 | $83.72 | $83.85 | $83.64 | $83.64 | $83.25 | 12,001 |
2023-12-06 | $83.44 | $83.61 | $83.29 | $83.33 | $82.95 | 9,560 |
2023-12-05 | $83.32 | $83.39 | $83.04 | $83.11 | $82.73 | 2,071 |
2023-12-04 | $84.16 | $84.16 | $83.56 | $84.10 | $83.71 | 3,072 |
2023-12-01 | $82.56 | $84.06 | $82.56 | $83.97 | $83.97 | 6,101 |
2023-11-30 | $82.62 | $82.86 | $82.29 | $82.86 | $82.86 | 8,046 |
2023-11-29 | $82.77 | $83.00 | $82.41 | $82.41 | $82.41 | 2,926 |
2023-11-28 | $82.52 | $82.64 | $82.44 | $82.47 | $82.47 | 3,375 |
2023-11-27 | $82.86 | $82.88 | $82.78 | $82.78 | $82.78 | 1,460 |
2023-11-24 | $82.72 | $83.03 | $82.72 | $83.02 | $83.02 | 549 |
2023-11-22 | $82.74 | $82.98 | $82.65 | $82.82 | $82.82 | 10,565 |
2023-11-21 | $82.27 | $82.49 | $82.20 | $82.49 | $82.49 | 5,013 |
2023-11-20 | $81.79 | $82.61 | $81.79 | $82.59 | $82.59 | 3,058 |
2023-11-17 | $81.98 | $82.04 | $81.72 | $82.04 | $82.04 | 2,430 |
2023-11-16 | $82.13 | $82.13 | $81.32 | $81.63 | $81.63 | 24,404 |
2023-11-15 | $82.66 | $82.73 | $82.12 | $82.14 | $82.14 | 14,726 |
2023-11-14 | $81.73 | $81.89 | $81.59 | $81.84 | $81.84 | 2,802 |
2023-11-13 | $79.61 | $79.78 | $79.49 | $79.78 | $79.78 | 4,493 |
2023-11-10 | $78.89 | $79.71 | $78.74 | $79.66 | $79.66 | 6,889 |
2023-11-09 | $79.91 | $79.94 | $78.95 | $79.11 | $79.11 | 11,050 |
2023-11-08 | $80.22 | $80.22 | $79.71 | $79.89 | $79.89 | 3,077 |
2023-11-07 | $80.75 | $80.85 | $80.57 | $80.69 | $80.69 | 58,757 |
2023-11-06 | $80.69 | $80.72 | $80.40 | $80.72 | $80.72 | 2,086 |
2023-11-03 | $80.43 | $81.30 | $80.43 | $81.00 | $81.00 | 7,620 |
2023-11-02 | $78.97 | $79.73 | $78.97 | $79.63 | $79.63 | 21,271 |
2023-11-01 | $77.32 | $77.89 | $77.04 | $77.62 | $77.62 | 24,176 |
2023-10-31 | $76.73 | $77.15 | $76.73 | $77.15 | $77.15 | 5,130 |
2023-10-30 | $75.97 | $76.68 | $75.97 | $76.68 | $76.68 | 4,324 |
2023-10-27 | $76.69 | $76.73 | $75.78 | $75.78 | $75.78 | 2,772 |
2023-10-26 | $77.05 | $77.39 | $76.56 | $76.56 | $76.56 | 5,490 |
2023-10-25 | $78.40 | $78.40 | $77.56 | $77.56 | $77.56 | 15,372 |
2023-10-24 | $78.42 | $79.20 | $78.42 | $78.75 | $78.75 | 13,775 |
2023-10-23 | $78.20 | $78.93 | $78.20 | $78.31 | $78.31 | 18,492 |
2023-10-20 | $78.90 | $78.95 | $78.52 | $78.52 | $78.52 | 3,177 |
2023-10-19 | $79.87 | $80.29 | $79.39 | $79.39 | $79.39 | 13,750 |
2023-10-18 | $81.57 | $81.57 | $80.35 | $80.43 | $80.43 | 8,184 |
2023-10-17 | $81.80 | $82.16 | $81.69 | $82.01 | $82.01 | 9,203 |
2023-10-16 | $81.50 | $81.98 | $81.50 | $81.85 | $81.85 | 4,152 |
2023-10-13 | $80.74 | $80.78 | $80.73 | $80.76 | $80.76 | 915 |
2023-10-12 | $82.32 | $82.32 | $80.73 | $81.09 | $81.09 | 9,780 |
2023-10-11 | $82.19 | $82.19 | $81.48 | $82.01 | $82.01 | 25,338 |
2023-10-10 | $81.41 | $82.32 | $81.41 | $82.01 | $82.01 | 5,207 |
2023-10-09 | $80.27 | $81.16 | $80.17 | $81.11 | $81.11 | 4,902 |
2023-10-06 | $80.30 | $80.81 | $80.30 | $80.61 | $80.61 | 5,245 |
2023-10-05 | $79.35 | $80.01 | $79.35 | $79.79 | $79.79 | 4,643 |
2023-10-04 | $79.75 | $80.54 | $79.69 | $80.54 | $80.54 | 5,452 |
2023-10-03 | $80.10 | $80.34 | $79.37 | $79.57 | $79.57 | 3,317 |
2023-10-02 | $80.80 | $80.80 | $80.30 | $80.59 | $80.59 | 2,791 |
2023-09-29 | $82.03 | $82.03 | $81.16 | $81.36 | $81.36 | 6,585 |
2023-09-28 | $80.79 | $81.54 | $80.56 | $81.39 | $81.39 | 7,979 |
2023-09-27 | $80.89 | $81.20 | $80.41 | $80.86 | $80.86 | 12,609 |
2023-09-26 | $80.69 | $80.79 | $80.31 | $80.49 | $80.49 | 2,267 |
2023-09-25 | $80.98 | $81.37 | $80.81 | $81.26 | $81.26 | 14,274 |
2023-09-22 | $81.67 | $81.78 | $81.14 | $81.14 | $81.14 | 1,794 |
2023-09-21 | $82.50 | $82.50 | $81.61 | $81.61 | $81.42 | 4,256 |
2023-09-20 | $83.69 | $83.97 | $83.11 | $83.11 | $82.92 | 8,316 |
2023-09-19 | $83.35 | $83.46 | $82.90 | $83.41 | $83.22 | 5,075 |
2023-09-18 | $83.75 | $83.75 | $83.47 | $83.48 | $83.29 | 2,340 |
2023-09-15 | $84.37 | $84.44 | $83.84 | $83.95 | $83.76 | 1,824 |
2023-09-14 | $84.45 | $84.89 | $84.45 | $84.80 | $84.60 | 7,029 |
2023-09-13 | $84.01 | $84.10 | $83.71 | $83.84 | $83.64 | 13,054 |
2023-09-12 | $84.34 | $84.51 | $84.07 | $84.13 | $83.94 | 46,588 |
2023-09-11 | $84.34 | $84.54 | $84.18 | $84.45 | $84.26 | 12,823 |
2023-09-08 | $84.02 | $84.18 | $83.78 | $83.87 | $83.87 | 4,164 |
2023-09-07 | $83.71 | $83.96 | $83.49 | $83.83 | $83.83 | 14,375 |
2023-09-06 | $84.09 | $84.09 | $83.83 | $84.05 | $84.05 | 74,387 |
2023-09-05 | $84.57 | $84.69 | $84.24 | $84.24 | $84.24 | 5,992 |
2023-09-01 | $85.37 | $85.37 | $84.83 | $84.92 | $84.92 | 3,616 |
2023-08-31 | $85.14 | $85.26 | $84.87 | $84.87 | $84.87 | 1,746 |
2023-08-30 | $85.18 | $85.48 | $85.17 | $85.43 | $85.43 | 7,731 |
2023-08-29 | $83.79 | $85.02 | $83.79 | $84.99 | $84.99 | 2,229 |
2023-08-28 | $83.65 | $83.97 | $83.64 | $83.97 | $83.97 | 1,596 |
2023-08-25 | $82.75 | $83.26 | $82.49 | $83.24 | $83.24 | 6,668 |
2023-08-24 | $84.16 | $84.17 | $82.60 | $82.60 | $82.60 | 69,622 |
2023-08-23 | $83.73 | $84.32 | $83.73 | $84.23 | $84.23 | 6,290 |
2023-08-22 | $83.49 | $83.54 | $83.32 | $83.41 | $83.41 | 6,236 |
2023-08-21 | $83.18 | $83.48 | $83.10 | $83.42 | $83.42 | 5,152 |
2023-08-18 | $82.97 | $83.29 | $82.97 | $83.11 | $83.11 | 8,996 |
2023-08-17 | $84.30 | $84.30 | $83.11 | $83.23 | $83.23 | 9,361 |
2023-08-16 | $84.79 | $85.11 | $84.23 | $84.24 | $84.24 | 19,020 |
2023-08-15 | $85.06 | $85.18 | $84.85 | $84.85 | $84.85 | 11,497 |
2023-08-14 | $85.42 | $85.76 | $85.42 | $85.76 | $85.76 | 19,918 |
2023-08-11 | $85.50 | $85.65 | $85.28 | $85.56 | $85.56 | 6,058 |
2023-08-10 | $86.08 | $86.81 | $85.69 | $85.77 | $85.77 | 3,853 |
2023-08-09 | $85.80 | $86.17 | $85.63 | $85.74 | $85.74 | 20,136 |
2023-08-08 | $85.57 | $85.96 | $85.15 | $85.96 | $85.96 | 11,900 |
2023-08-07 | $85.98 | $86.31 | $85.62 | $86.31 | $86.31 | 81,767 |
2023-08-04 | $86.19 | $86.56 | $85.41 | $85.60 | $85.60 | 49,315 |
2023-08-03 | $85.96 | $86.17 | $85.86 | $85.86 | $85.86 | 10,502 |
2023-08-02 | $86.47 | $86.47 | $85.85 | $86.19 | $86.19 | 59,685 |
2023-08-01 | $87.37 | $87.37 | $86.83 | $86.92 | $86.92 | 4,686 |
2023-07-31 | $87.56 | $87.65 | $87.29 | $87.60 | $87.60 | 3,489 |
2023-07-28 | $87.43 | $87.61 | $87.21 | $87.33 | $87.33 | 4,180 |
2023-07-27 | $88.00 | $88.00 | $86.22 | $86.50 | $86.50 | 7,914 |
2023-07-26 | $87.26 | $87.57 | $87.04 | $87.33 | $87.33 | 6,123 |
2023-07-25 | $87.60 | $87.72 | $87.43 | $87.48 | $87.48 | 21,168 |
2023-07-24 | $87.70 | $87.74 | $87.61 | $87.61 | $87.61 | 2,625 |
2023-07-21 | $88.16 | $88.40 | $87.98 | $87.98 | $87.98 | 5,111 |
2023-07-20 | $87.48 | $88.07 | $87.43 | $88.07 | $88.07 | 14,037 |
2023-07-19 | $87.51 | $87.82 | $87.51 | $87.57 | $87.57 | 8,266 |
2023-07-18 | $86.90 | $87.43 | $86.71 | $87.43 | $87.43 | 8,512 |
2023-07-17 | $86.21 | $87.07 | $85.95 | $86.88 | $86.88 | 9,928 |
2023-07-14 | $86.19 | $86.42 | $86.07 | $86.23 | $86.23 | 17,012 |
2023-07-13 | $86.45 | $86.55 | $86.23 | $86.55 | $86.55 | 19,933 |
2023-07-12 | $86.25 | $86.30 | $85.94 | $86.06 | $86.06 | 79,270 |
2023-07-11 | $84.99 | $85.74 | $84.76 | $85.73 | $85.73 | 4,339 |
2023-07-10 | $83.81 | $84.85 | $83.81 | $84.85 | $84.85 | 12,024 |
2023-07-07 | $83.67 | $83.99 | $83.41 | $83.53 | $83.53 | 4,689 |
2023-07-06 | $83.68 | $83.71 | $83.10 | $83.38 | $83.38 | 11,201 |
2023-07-05 | $84.60 | $84.65 | $84.26 | $84.56 | $84.56 | 7,363 |
2023-07-03 | $84.23 | $84.62 | $84.23 | $84.60 | $84.60 | 5,058 |
2023-06-30 | $84.14 | $84.51 | $84.14 | $84.34 | $84.34 | 6,562 |
2023-06-29 | $83.21 | $83.43 | $83.12 | $83.16 | $83.16 | 9,781 |
2023-06-28 | $83.01 | $83.26 | $82.77 | $83.26 | $83.26 | 21,695 |
2023-06-27 | $82.39 | $83.13 | $82.34 | $82.94 | $82.94 | 6,062 |
2023-06-26 | $82.53 | $82.74 | $82.48 | $82.48 | $82.32 | 7,565 |
2023-06-23 | $82.87 | $82.87 | $82.28 | $82.48 | $82.32 | 11,015 |
2023-06-22 | $83.14 | $83.34 | $82.89 | $83.34 | $83.18 | 6,249 |
2023-06-21 | $83.26 | $83.54 | $82.83 | $83.14 | $82.98 | 29,564 |
2023-06-20 | $83.67 | $83.67 | $83.08 | $83.31 | $83.15 | 5,407 |
2023-06-16 | $84.52 | $84.57 | $83.88 | $84.05 | $84.05 | 35,860 |
2023-06-15 | $83.38 | $84.44 | $83.38 | $84.26 | $84.26 | 22,332 |
2023-06-14 | $83.47 | $83.57 | $82.81 | $83.02 | $83.02 | 22,568 |
2023-06-13 | $82.74 | $83.31 | $82.74 | $83.10 | $83.10 | 44,905 |
2023-06-12 | $82.00 | $82.49 | $81.86 | $82.49 | $82.49 | 11,892 |
2023-06-09 | $82.25 | $82.36 | $81.31 | $82.04 | $82.04 | 48,528 |
2023-06-08 | $81.60 | $82.19 | $81.60 | $82.03 | $82.03 | 65,921 |
2023-06-07 | $82.09 | $82.10 | $81.45 | $81.53 | $81.53 | 22,382 |
2023-06-06 | $81.68 | $81.96 | $81.62 | $81.85 | $81.85 | 14,670 |
2023-06-05 | $81.71 | $82.10 | $81.69 | $81.88 | $81.88 | 38,345 |
2023-06-02 | $81.17 | $81.71 | $80.89 | $81.71 | $81.71 | 9,065 |
2023-06-01 | $80.20 | $80.61 | $79.62 | $80.41 | $80.41 | 10,217 |
2023-05-31 | $79.74 | $80.14 | $79.34 | $80.14 | $80.14 | 13,491 |
2023-05-30 | $80.52 | $80.52 | $79.90 | $80.17 | $80.17 | 14,761 |
2023-05-26 | $79.91 | $80.32 | $79.89 | $80.31 | $80.31 | 17,123 |
2023-05-25 | $79.91 | $79.91 | $79.19 | $79.29 | $79.29 | 14,784 |
2023-05-24 | $80.10 | $80.57 | $80.10 | $80.51 | $80.51 | 6,573 |
2023-05-23 | $81.42 | $81.53 | $80.60 | $80.60 | $80.60 | 4,659 |
2023-05-22 | $81.66 | $81.83 | $81.64 | $81.76 | $81.76 | 6,143 |
2023-05-19 | $81.81 | $81.89 | $81.37 | $81.51 | $81.51 | 3,343 |
2023-05-18 | $80.81 | $81.77 | $80.78 | $81.77 | $81.77 | 6,650 |
2023-05-17 | $80.53 | $81.17 | $80.24 | $80.78 | $80.78 | 33,387 |
2023-05-16 | $80.93 | $80.93 | $80.38 | $80.38 | $80.38 | 5,818 |
2023-05-15 | $81.07 | $81.64 | $80.99 | $81.45 | $81.45 | 24,113 |
2023-05-12 | $81.76 | $81.76 | $80.81 | $81.34 | $81.34 | 8,208 |
2023-05-11 | $81.31 | $81.52 | $81.08 | $81.41 | $81.41 | 32,485 |
2023-05-10 | $81.88 | $81.89 | $80.87 | $81.50 | $81.50 | 85,849 |
2023-05-09 | $81.44 | $81.50 | $81.17 | $81.41 | $81.41 | 39,678 |
2023-05-08 | $81.79 | $82.03 | $81.54 | $82.03 | $82.03 | 91,311 |
2023-05-05 | $81.40 | $82.18 | $81.40 | $81.79 | $81.79 | 76,171 |
2023-05-04 | $80.41 | $80.86 | $80.38 | $80.55 | $80.55 | 15,402 |
2023-05-03 | $81.38 | $81.89 | $80.82 | $81.04 | $81.04 | 30,958 |
2023-05-02 | $81.47 | $81.52 | $80.52 | $80.96 | $80.96 | 38,179 |
2023-05-01 | $82.15 | $82.40 | $81.97 | $82.23 | $82.23 | 43,599 |
2023-04-28 | $82.00 | $82.36 | $81.89 | $82.12 | $82.12 | 20,143 |
2023-04-27 | $80.95 | $81.49 | $80.95 | $81.30 | $81.30 | 3,034 |
2023-04-26 | $80.65 | $80.74 | $80.18 | $80.18 | $80.18 | 4,948 |
2023-04-25 | $82.28 | $82.28 | $81.49 | $81.49 | $81.49 | 60,374 |
2023-04-24 | $82.36 | $82.60 | $82.29 | $82.60 | $82.60 | 6,729 |
2023-04-21 | $82.10 | $82.46 | $82.10 | $82.36 | $82.36 | 78,568 |
2023-04-20 | $82.24 | $82.59 | $82.13 | $82.13 | $82.13 | 8,949 |
2023-04-19 | $82.18 | $82.82 | $82.18 | $82.64 | $82.64 | 9,181 |
2023-04-18 | $82.82 | $82.86 | $82.50 | $82.66 | $82.66 | 9,158 |
2023-04-17 | $82.38 | $82.69 | $82.14 | $82.69 | $82.69 | 7,076 |
2023-04-14 | $82.46 | $82.46 | $81.68 | $82.02 | $82.02 | 7,462 |
2023-04-13 | $81.98 | $82.83 | $81.92 | $82.83 | $82.83 | 7,499 |
2023-04-12 | $82.98 | $82.98 | $81.57 | $81.74 | $81.74 | 8,731 |
2023-04-11 | $82.31 | $82.55 | $82.24 | $82.37 | $82.37 | 4,599 |
2023-04-10 | $81.17 | $82.20 | $81.17 | $82.20 | $82.20 | 5,733 |
2023-04-06 | $81.71 | $81.80 | $81.64 | $81.65 | $81.65 | 16,052 |
2023-04-05 | $81.83 | $81.99 | $81.54 | $81.73 | $81.73 | 6,493 |
2023-04-04 | $82.35 | $82.35 | $81.81 | $81.94 | $81.94 | 3,295 |
2023-04-03 | $82.24 | $82.39 | $81.72 | $82.32 | $82.32 | 39,616 |
2023-03-31 | $81.67 | $82.45 | $81.67 | $82.45 | $82.45 | 35,558 |
2023-03-30 | $81.55 | $81.55 | $80.91 | $81.11 | $81.11 | 32,098 |
2023-03-29 | $80.12 | $80.67 | $80.09 | $80.61 | $80.61 | 33,473 |
2023-03-28 | $79.53 | $79.56 | $79.13 | $79.38 | $79.38 | 39,810 |
2023-03-27 | $79.69 | $79.71 | $79.23 | $79.27 | $79.27 | 5,763 |
2023-03-24 | $78.24 | $79.11 | $77.75 | $78.97 | $78.97 | 24,135 |
2023-03-23 | $79.75 | $79.75 | $78.06 | $78.58 | $78.36 | 210,916 |
2023-03-22 | $80.13 | $80.13 | $78.49 | $78.49 | $78.28 | 12,226 |
2023-03-21 | $79.78 | $80.12 | $79.49 | $79.95 | $79.73 | 31,357 |
2023-03-20 | $78.23 | $78.85 | $78.23 | $78.85 | $78.63 | 2,394 |
2023-03-17 | $78.63 | $78.63 | $77.67 | $78.15 | $77.94 | 5,556 |
2023-03-16 | $77.57 | $79.06 | $77.54 | $78.82 | $78.60 | 44,462 |
2023-03-15 | $77.58 | $78.11 | $77.17 | $78.11 | $77.90 | 11,002 |
2023-03-14 | $78.54 | $78.82 | $77.92 | $78.36 | $78.15 | 6,686 |
2023-03-13 | $77.30 | $78.37 | $76.93 | $77.69 | $77.48 | 6,920 |
2023-03-10 | $78.33 | $78.52 | $76.90 | $77.29 | $77.08 | 100,744 |
2023-03-09 | $80.27 | $80.30 | $78.38 | $78.38 | $78.17 | 4,441 |
2023-03-08 | $80.17 | $80.22 | $79.57 | $80.22 | $80.00 | 2,601 |
2023-03-07 | $81.40 | $81.40 | $79.96 | $80.08 | $79.86 | 3,648 |
2023-03-06 | $81.72 | $82.03 | $81.25 | $81.25 | $81.03 | 5,141 |
2023-03-03 | $80.40 | $81.56 | $80.40 | $81.54 | $81.32 | 6,071 |
2023-03-02 | $79.35 | $80.24 | $79.28 | $80.20 | $80.20 | 61,118 |
2023-03-01 | $79.54 | $79.54 | $79.07 | $79.35 | $79.35 | 108,149 |
2023-02-28 | $80.37 | $80.47 | $80.02 | $80.02 | $80.02 | 3,442 |
2023-02-27 | $80.54 | $80.80 | $80.10 | $80.30 | $80.30 | 4,012 |
2023-02-24 | $79.61 | $79.67 | $79.25 | $79.67 | $79.67 | 16,910 |
2023-02-23 | $80.92 | $80.92 | $79.54 | $80.31 | $80.31 | 4,949 |
2023-02-22 | $80.97 | $81.26 | $80.51 | $80.75 | $80.75 | 26,714 |
2023-02-21 | $82.16 | $82.16 | $80.86 | $80.86 | $80.86 | 4,314 |
2023-02-17 | $82.19 | $82.93 | $82.10 | $82.93 | $82.93 | 6,985 |
2023-02-16 | $83.06 | $83.86 | $83.02 | $83.13 | $83.13 | 4,050 |
2023-02-15 | $82.69 | $83.94 | $82.69 | $83.80 | $83.80 | 40,234 |
2023-02-14 | $81.77 | $83.07 | $81.64 | $82.85 | $82.85 | 8,199 |
2023-02-13 | $81.94 | $82.69 | $81.94 | $82.63 | $82.63 | 5,715 |
2023-02-10 | $81.33 | $81.49 | $80.98 | $81.49 | $81.49 | 5,414 |
2023-02-09 | $83.01 | $83.01 | $81.13 | $81.55 | $81.55 | 13,268 |
2023-02-08 | $83.09 | $83.09 | $82.02 | $82.35 | $82.35 | 17,267 |
2023-02-07 | $82.17 | $83.52 | $81.75 | $83.30 | $83.30 | 8,270 |
2023-02-06 | $82.71 | $82.82 | $82.47 | $82.67 | $82.67 | 4,915 |
2023-02-03 | $83.72 | $84.04 | $82.95 | $82.95 | $82.95 | 3,368 |
2023-02-02 | $84.31 | $84.95 | $83.79 | $84.68 | $84.68 | 8,555 |
2023-02-01 | $82.08 | $84.35 | $81.46 | $83.36 | $83.36 | 22,485 |
2023-01-31 | $81.50 | $82.33 | $81.50 | $82.33 | $82.33 | 4,613 |
2023-01-30 | $82.58 | $82.58 | $81.59 | $81.62 | $81.62 | 15,086 |
2023-01-27 | $81.75 | $83.35 | $81.64 | $82.88 | $82.88 | 17,063 |
2023-01-26 | $81.74 | $82.00 | $81.05 | $81.87 | $81.87 | 17,002 |
2023-01-25 | $79.89 | $80.96 | $79.70 | $80.96 | $80.96 | 10,340 |
2023-01-24 | $80.78 | $80.78 | $80.58 | $80.78 | $80.78 | 3,614 |
2023-01-23 | $79.69 | $80.99 | $79.69 | $80.82 | $80.82 | 13,585 |
2023-01-20 | $78.15 | $79.60 | $78.04 | $79.60 | $79.60 | 5,401 |
2023-01-19 | $78.71 | $78.82 | $78.00 | $78.06 | $78.06 | 14,118 |
2023-01-18 | $80.65 | $80.98 | $79.27 | $79.27 | $79.27 | 5,194 |
2023-01-17 | $80.25 | $80.74 | $80.25 | $80.60 | $80.60 | 4,239 |
2023-01-13 | $79.70 | $80.74 | $79.70 | $80.74 | $80.74 | 7,084 |
2023-01-12 | $80.08 | $80.16 | $78.93 | $79.86 | $79.86 | 5,968 |
2023-01-11 | $79.27 | $79.98 | $78.99 | $79.98 | $79.98 | 103,941 |
2023-01-10 | $78.11 | $79.01 | $78.03 | $78.90 | $78.90 | 5,530 |
2023-01-09 | $78.62 | $79.15 | $78.05 | $78.05 | $78.05 | 7,527 |
2023-01-06 | $77.18 | $78.81 | $77.18 | $78.64 | $78.64 | 17,530 |
2023-01-05 | $76.32 | $77.08 | $76.32 | $76.66 | $76.66 | 21,498 |
2023-01-04 | $76.87 | $77.67 | $76.46 | $77.21 | $77.21 | 4,731 |
2023-01-03 | $76.10 | $76.37 | $75.65 | $76.07 | $76.07 | 5,781 |
2022-12-30 | $75.84 | $76.33 | $75.64 | $76.33 | $76.33 | 14,656 |
2022-12-29 | $76.09 | $76.66 | $76.09 | $76.59 | $76.59 | 9,605 |
2022-12-28 | $75.85 | $75.86 | $74.97 | $74.97 | $74.97 | 26,061 |
2022-12-27 | $76.20 | $76.31 | $75.84 | $75.92 | $75.92 | 4,679 |
2022-12-23 | $76.04 | $76.61 | $75.92 | $76.46 | $76.46 | 2,707 |
2022-12-22 | $76.29 | $76.52 | $75.57 | $76.52 | $76.33 | 5,567 |
2022-12-21 | $77.34 | $77.84 | $76.95 | $77.36 | $77.17 | 14,571 |
2022-12-20 | $76.27 | $76.92 | $76.27 | $76.71 | $76.52 | 3,904 |
2022-12-19 | $77.36 | $77.60 | $76.53 | $76.53 | $76.34 | 7,581 |
2022-12-16 | $77.54 | $77.54 | $76.89 | $77.34 | $77.15 | 9,721 |
2022-12-15 | $79.41 | $79.41 | $77.91 | $77.95 | $77.76 | 19,764 |
2022-12-14 | $80.16 | $80.86 | $79.60 | $80.01 | $80.01 | 4,386 |
2022-12-13 | $82.16 | $82.16 | $79.95 | $79.99 | $79.99 | 8,299 |
2022-12-12 | $79.44 | $80.05 | $79.13 | $80.05 | $80.05 | 2,955 |
2022-12-09 | $79.89 | $79.89 | $79.15 | $79.23 | $79.23 | 11,631 |
2022-12-08 | $80.22 | $80.22 | $79.91 | $80.09 | $80.09 | 2,290 |
2022-12-07 | $79.02 | $79.53 | $79.02 | $79.53 | $79.53 | 6,088 |
2022-12-06 | $79.41 | $79.43 | $78.93 | $79.06 | $79.06 | 6,835 |
2022-12-05 | $81.00 | $81.00 | $80.08 | $80.22 | $80.22 | 12,413 |
2022-12-02 | $80.18 | $81.82 | $80.18 | $81.56 | $81.56 | 21,383 |
2022-12-01 | $81.55 | $81.55 | $81.11 | $81.27 | $81.27 | 2,948 |
2022-11-30 | $79.46 | $81.57 | $79.16 | $81.57 | $81.57 | 6,560 |
2022-11-29 | $79.46 | $79.46 | $78.98 | $79.05 | $79.05 | 1,486 |
2022-11-28 | $79.90 | $80.21 | $79.18 | $79.18 | $79.18 | 3,341 |
2022-11-25 | $79.78 | $79.82 | $79.61 | $79.74 | $79.74 | 3,065 |
2022-11-23 | $79.78 | $80.09 | $79.61 | $79.91 | $79.91 | 14,859 |
2022-11-22 | $79.10 | $79.60 | $78.85 | $79.41 | $79.41 | 14,887 |
2022-11-21 | $79.27 | $79.27 | $78.88 | $79.11 | $79.11 | 16,027 |
2022-11-18 | $80.06 | $80.09 | $78.65 | $79.24 | $79.24 | 23,561 |
2022-11-17 | $78.44 | $79.02 | $78.16 | $78.64 | $78.64 | 41,948 |
2022-11-16 | $79.70 | $79.70 | $79.30 | $79.49 | $79.49 | 6,093 |
2022-11-15 | $80.48 | $80.50 | $79.55 | $80.19 | $80.19 | 37,648 |
2022-11-14 | $79.40 | $79.98 | $78.98 | $79.10 | $79.10 | 14,477 |
2022-11-11 | $78.88 | $79.44 | $78.80 | $79.29 | $79.29 | 35,300 |
2022-11-10 | $77.52 | $78.62 | $77.31 | $78.55 | $78.55 | 23,027 |
2022-11-09 | $75.71 | $75.79 | $74.78 | $74.78 | $74.78 | 6,396 |
2022-11-08 | $75.56 | $76.98 | $75.56 | $76.17 | $76.17 | 4,098 |
2022-11-07 | $75.72 | $75.86 | $74.99 | $75.74 | $75.74 | 20,071 |
2022-11-04 | $74.79 | $75.54 | $74.11 | $75.18 | $75.18 | 18,465 |
2022-11-03 | $73.73 | $74.29 | $73.66 | $73.76 | $73.76 | 17,848 |
2022-11-02 | $75.55 | $75.64 | $74.06 | $74.06 | $74.06 | 5,924 |
2022-11-01 | $76.70 | $76.70 | $75.98 | $76.02 | $76.02 | 4,886 |
2022-10-31 | $75.69 | $76.10 | $75.69 | $75.82 | $75.82 | 10,695 |
2022-10-28 | $75.79 | $76.18 | $75.79 | $76.18 | $76.18 | 46,629 |
2022-10-27 | $74.80 | $74.88 | $74.28 | $74.32 | $74.32 | 11,455 |
2022-10-26 | $74.60 | $75.62 | $74.60 | $74.79 | $74.79 | 23,940 |
2022-10-25 | $73.61 | $74.18 | $73.61 | $74.18 | $74.18 | 1,208 |
2022-10-24 | $72.02 | $72.76 | $71.64 | $72.62 | $72.62 | 8,710 |
2022-10-21 | $70.72 | $72.24 | $70.64 | $72.24 | $72.24 | 7,570 |
2022-10-20 | $71.39 | $71.90 | $70.56 | $70.57 | $70.57 | 8,305 |
2022-10-19 | $71.77 | $72.28 | $71.02 | $71.48 | $71.48 | 13,100 |
2022-10-18 | $73.04 | $73.04 | $71.87 | $72.09 | $72.09 | 1,522 |
2022-10-17 | $71.69 | $71.83 | $71.47 | $71.47 | $71.47 | 2,388 |
2022-10-14 | $71.94 | $71.94 | $69.90 | $69.94 | $69.94 | 2,423 |
2022-10-13 | $68.55 | $71.55 | $68.48 | $71.36 | $71.36 | 5,954 |
2022-10-12 | $70.43 | $70.76 | $70.14 | $70.24 | $70.24 | 13,710 |
2022-10-11 | $71.05 | $71.05 | $70.21 | $70.31 | $70.31 | 730 |
2022-10-10 | $70.58 | $70.61 | $70.19 | $70.53 | $70.53 | 864 |
2022-10-07 | $71.30 | $71.30 | $70.78 | $70.78 | $70.78 | 2,154 |
2022-10-06 | $72.62 | $73.12 | $72.61 | $72.61 | $72.61 | 22,525 |
2022-10-05 | $72.82 | $73.78 | $72.82 | $73.35 | $73.35 | 1,089 |
2022-10-04 | $73.10 | $73.81 | $73.10 | $73.81 | $73.81 | 2,105 |
2022-10-03 | $70.83 | $71.53 | $70.83 | $71.23 | $71.23 | 1,347 |
2022-09-30 | $71.21 | $71.21 | $69.84 | $69.84 | $69.84 | 7,611 |
2022-09-29 | $71.39 | $71.39 | $70.15 | $70.60 | $70.60 | 2,886 |
2022-09-28 | $71.11 | $72.52 | $71.11 | $72.29 | $72.29 | 12,996 |
2022-09-27 | $70.69 | $71.12 | $69.73 | $69.85 | $69.85 | 12,598 |
2022-09-26 | $70.51 | $71.02 | $70.02 | $70.23 | $70.23 | 3,881 |
2022-09-23 | $70.68 | $70.75 | $70.04 | $70.51 | $70.51 | 9,851 |
2022-09-22 | $72.04 | $72.07 | $71.73 | $71.80 | $71.80 | 5,414 |
2022-09-21 | $74.45 | $74.69 | $72.66 | $72.66 | $72.66 | 2,045 |
2022-09-20 | $74.45 | $74.45 | $73.98 | $74.36 | $74.36 | 3,808 |
2022-09-19 | $74.42 | $75.02 | $74.22 | $75.02 | $75.02 | 12,297 |
2022-09-16 | $74.52 | $74.97 | $74.18 | $74.97 | $74.97 | 7,174 |
2022-09-15 | $75.79 | $75.97 | $75.10 | $75.27 | $75.27 | 4,099 |
2022-09-14 | $75.65 | $75.87 | $75.21 | $75.87 | $75.87 | 24,526 |
2022-09-13 | $77.05 | $77.09 | $75.21 | $75.21 | $75.21 | 1,973 |
2022-09-12 | $78.89 | $78.89 | $78.50 | $78.65 | $78.65 | 3,452 |
2022-09-09 | $77.83 | $78.07 | $77.77 | $78.07 | $78.07 | 4,295 |
2022-09-08 | $75.71 | $76.92 | $75.51 | $76.73 | $76.73 | 7,664 |
2022-09-07 | $74.91 | $76.28 | $74.91 | $76.28 | $76.28 | 1,897 |
2022-09-06 | $75.02 | $75.02 | $74.34 | $74.36 | $74.36 | 2,642 |
2022-09-02 | $76.58 | $76.58 | $74.67 | $74.88 | $74.88 | 9,459 |
2022-09-01 | $74.50 | $75.70 | $74.34 | $75.70 | $75.70 | 9,436 |
2022-08-31 | $75.85 | $76.16 | $74.95 | $75.14 | $75.14 | 11,864 |
2022-08-30 | $76.24 | $76.24 | $74.93 | $75.40 | $75.40 | 29,642 |
2022-08-29 | $75.96 | $76.56 | $75.95 | $76.00 | $76.00 | 12,484 |
2022-08-26 | $78.77 | $78.77 | $76.40 | $76.40 | $76.40 | 3,576 |
2022-08-25 | $78.45 | $78.92 | $78.45 | $78.74 | $78.74 | 978 |
2022-08-24 | $76.97 | $78.06 | $76.97 | $77.69 | $77.69 | 2,013 |
2022-08-23 | $77.44 | $77.68 | $77.02 | $77.36 | $77.36 | 2,386 |
2022-08-22 | $77.93 | $77.93 | $77.25 | $77.33 | $77.33 | 28,030 |
2022-08-19 | $79.64 | $79.64 | $78.83 | $79.21 | $79.21 | 9,302 |
2022-08-18 | $79.97 | $80.24 | $79.94 | $80.08 | $80.08 | 2,202 |
2022-08-17 | $80.54 | $80.82 | $80.29 | $80.58 | $80.58 | 4,329 |
2022-08-16 | $81.41 | $81.55 | $80.88 | $81.31 | $81.31 | 4,654 |
2022-08-15 | $80.99 | $81.73 | $80.99 | $81.73 | $81.73 | 5,433 |
2022-08-12 | $80.10 | $80.85 | $80.09 | $80.53 | $80.53 | 93,460 |
2022-08-11 | $80.56 | $80.56 | $79.62 | $79.70 | $79.70 | 7,557 |
2022-08-10 | $79.70 | $80.14 | $79.54 | $80.13 | $80.13 | 115,205 |
2022-08-09 | $78.93 | $78.93 | $78.14 | $78.29 | $78.29 | 7,994 |
2022-08-08 | $79.98 | $80.09 | $78.89 | $79.12 | $79.12 | 4,620 |
2022-08-05 | $78.32 | $78.82 | $78.32 | $78.82 | $78.82 | 2,704 |
2022-08-04 | $79.33 | $79.38 | $78.85 | $79.19 | $79.19 | 17,644 |
2022-08-03 | $78.11 | $79.21 | $78.03 | $78.92 | $78.92 | 20,663 |
2022-08-02 | $77.54 | $78.18 | $77.27 | $77.27 | $77.27 | 2,961 |
2022-08-01 | $77.42 | $77.60 | $77.04 | $77.24 | $77.24 | 3,715 |
2022-07-29 | $76.59 | $77.25 | $76.59 | $77.25 | $77.25 | 26,069 |
2022-07-28 | $76.02 | $76.86 | $76.02 | $76.86 | $76.86 | 11,386 |
2022-07-27 | $74.74 | $75.80 | $74.74 | $75.80 | $75.80 | 2,335 |
2022-07-26 | $74.19 | $74.38 | $74.12 | $74.25 | $74.25 | 1,963 |
2022-07-25 | $74.76 | $74.85 | $74.76 | $74.85 | $74.85 | 469 |
2022-07-22 | $75.74 | $75.74 | $74.79 | $74.97 | $74.97 | 1,465 |
2022-07-21 | $74.71 | $75.75 | $74.71 | $75.75 | $75.75 | 2,813 |
2022-07-20 | $74.94 | $75.05 | $74.37 | $74.87 | $74.87 | 3,341 |
2022-07-19 | $73.64 | $74.27 | $73.64 | $74.27 | $74.27 | 2,075 |
2022-07-18 | $73.20 | $73.60 | $72.40 | $72.40 | $72.40 | 1,608 |
2022-07-15 | $72.21 | $72.90 | $72.20 | $72.90 | $72.90 | 2,153 |
2022-07-14 | $70.94 | $71.61 | $70.54 | $71.61 | $71.61 | 3,843 |
2022-07-13 | $70.94 | $72.40 | $70.94 | $71.75 | $71.75 | 17,163 |
2022-07-12 | $72.58 | $72.58 | $71.82 | $72.13 | $72.13 | 1,428 |
2022-07-11 | $72.81 | $72.81 | $72.15 | $72.21 | $72.21 | 1,712 |
2022-07-08 | $72.97 | $73.81 | $72.97 | $73.29 | $73.29 | 9,076 |
2022-07-07 | $72.75 | $73.57 | $72.75 | $73.53 | $73.53 | 2,257 |
2022-07-06 | $72.44 | $72.76 | $72.26 | $72.64 | $72.64 | 21,107 |
2022-07-05 | $70.76 | $72.33 | $70.76 | $72.23 | $72.23 | 4,032 |
2022-07-01 | $71.17 | $71.94 | $70.91 | $71.94 | $71.94 | 3,409 |
2022-06-30 | $70.12 | $71.31 | $70.09 | $70.53 | $70.53 | 2,988 |
2022-06-29 | $70.71 | $71.55 | $70.71 | $71.40 | $71.40 | 24,686 |
2022-06-28 | $71.46 | $71.46 | $71.19 | $71.19 | $71.19 | 553 |
2022-06-27 | $73.01 | $73.15 | $73.01 | $73.15 | $73.15 | 711 |
2022-06-24 | $72.84 | $73.35 | $72.74 | $73.35 | $73.35 | 53,734 |
2022-06-23 | $70.96 | $71.62 | $70.61 | $71.57 | $71.45 | 4,491 |
2022-06-22 | $70.49 | $71.03 | $70.18 | $70.27 | $70.15 | 9,379 |
2022-06-21 | $70.55 | $70.59 | $70.22 | $70.35 | $70.23 | 4,390 |
2022-06-17 | $68.09 | $69.42 | $68.09 | $69.16 | $69.04 | 3,036 |
2022-06-16 | $68.53 | $68.53 | $67.74 | $67.84 | $67.72 | 12,528 |
2022-06-15 | $70.07 | $71.10 | $69.49 | $70.40 | $70.28 | 5,251 |
2022-06-14 | $69.34 | $69.34 | $68.47 | $69.09 | $68.97 | 2,902 |
2022-06-13 | $70.00 | $70.00 | $68.93 | $68.93 | $68.81 | 6,296 |
2022-06-10 | $72.44 | $72.44 | $71.78 | $71.78 | $71.66 | 927 |
2022-06-09 | $74.78 | $74.96 | $73.31 | $73.31 | $73.18 | 4,695 |
2022-06-08 | $76.04 | $76.04 | $75.39 | $75.75 | $75.62 | 2,801 |
2022-06-07 | $75.61 | $75.61 | $75.55 | $75.55 | $75.42 | 544 |
2022-06-06 | $75.76 | $75.76 | $74.99 | $75.04 | $74.91 | 840 |
2022-06-03 | $75.01 | $75.01 | $74.56 | $74.77 | $74.64 | 5,594 |
2022-06-02 | $73.80 | $75.76 | $73.80 | $75.66 | $75.53 | 3,618 |
2022-06-01 | $75.20 | $75.20 | $74.00 | $74.00 | $73.87 | 1,990 |
2022-05-31 | $75.33 | $75.56 | $75.02 | $75.02 | $74.89 | 15,251 |
2022-05-27 | $74.68 | $75.82 | $74.68 | $75.78 | $75.65 | 2,755 |
2022-05-26 | $73.40 | $74.01 | $73.40 | $73.89 | $73.76 | 3,113 |
2022-05-25 | $71.86 | $72.20 | $71.56 | $72.20 | $72.08 | 4,489 |
2022-05-24 | $71.03 | $71.25 | $70.53 | $71.12 | $71.00 | 3,962 |
2022-05-23 | $71.77 | $72.21 | $71.66 | $72.21 | $72.09 | 4,185 |
2022-05-20 | $70.81 | $71.12 | $69.96 | $71.12 | $71.00 | 4,481 |
2022-05-19 | $70.35 | $72.22 | $70.35 | $71.63 | $71.51 | 11,468 |
2022-05-18 | $72.96 | $73.01 | $70.92 | $70.97 | $70.85 | 12,998 |
2022-05-17 | $73.76 | $74.39 | $73.75 | $74.39 | $74.26 | 1,708 |
2022-05-16 | $73.32 | $73.35 | $72.75 | $72.88 | $72.76 | 2,913 |
2022-05-13 | $72.03 | $73.32 | $72.03 | $73.32 | $73.19 | 3,487 |
2022-05-12 | $70.00 | $71.45 | $69.90 | $71.32 | $71.20 | 6,914 |
2022-05-11 | $71.58 | $72.47 | $70.45 | $70.58 | $70.46 | 20,890 |
2022-05-10 | $72.81 | $72.81 | $71.09 | $71.78 | $71.66 | 10,990 |
2022-05-09 | $72.18 | $72.39 | $71.43 | $71.52 | $71.40 | 8,233 |
2022-05-06 | $74.71 | $74.71 | $73.22 | $73.83 | $73.70 | 4,158 |
2022-05-05 | $76.72 | $76.72 | $74.78 | $75.13 | $75.00 | 2,122 |
2022-05-04 | $75.90 | $78.49 | $75.84 | $78.36 | $78.23 | 10,318 |
2022-05-03 | $76.74 | $76.74 | $76.04 | $76.68 | $76.55 | 1,872 |
2022-05-02 | $76.03 | $76.38 | $75.05 | $76.32 | $76.19 | 4,810 |
2022-04-29 | $78.35 | $78.35 | $76.27 | $76.27 | $76.14 | 6,050 |
2022-04-28 | $77.22 | $78.11 | $77.22 | $77.98 | $77.85 | 834 |
2022-04-27 | $77.79 | $77.99 | $77.27 | $77.44 | $77.31 | 8,382 |
2022-04-26 | $77.90 | $78.03 | $76.98 | $76.98 | $76.85 | 3,240 |
2022-04-25 | $78.03 | $79.09 | $77.72 | $79.09 | $78.96 | 7,699 |
2022-04-22 | $79.74 | $79.74 | $78.51 | $78.51 | $78.38 | 3,501 |
2022-04-21 | $82.44 | $82.44 | $80.32 | $80.32 | $80.18 | 4,235 |
2022-04-20 | $82.07 | $82.35 | $81.69 | $81.78 | $81.64 | 35,429 |
2022-04-19 | $80.91 | $82.55 | $80.91 | $82.44 | $82.30 | 4,265 |
2022-04-18 | $80.48 | $80.97 | $80.48 | $80.97 | $80.84 | 961 |
2022-04-14 | $82.68 | $82.68 | $81.86 | $81.87 | $81.73 | 3,729 |
2022-04-13 | $82.12 | $82.55 | $82.12 | $82.55 | $82.41 | 2,312 |
2022-04-12 | $81.94 | $82.31 | $80.96 | $80.96 | $80.82 | 1,765 |
2022-04-11 | $82.03 | $82.03 | $81.69 | $81.73 | $81.59 | 16,191 |
2022-04-08 | $82.20 | $82.59 | $82.19 | $82.42 | $82.28 | 4,528 |
2022-04-07 | $81.89 | $82.79 | $81.76 | $82.74 | $82.60 | 6,749 |
2022-04-06 | $82.00 | $82.34 | $81.63 | $82.29 | $82.15 | 24,753 |
2022-04-05 | $83.82 | $83.82 | $83.09 | $83.09 | $82.95 | 2,636 |
2022-04-04 | $82.95 | $83.69 | $82.95 | $83.62 | $83.48 | 3,733 |
2022-04-01 | $82.75 | $82.99 | $82.44 | $82.60 | $82.46 | 3,879 |
2022-03-31 | $83.17 | $83.17 | $83.01 | $83.04 | $82.90 | 2,331 |
2022-03-30 | $83.55 | $83.55 | $83.23 | $83.24 | $83.10 | 1,156 |
2022-03-29 | $83.20 | $83.55 | $83.06 | $83.55 | $83.41 | 7,233 |
2022-03-28 | $81.42 | $81.97 | $81.42 | $81.97 | $81.83 | 2,564 |
2022-03-25 | $80.86 | $80.92 | $80.43 | $80.91 | $80.77 | 2,729 |
2022-03-24 | $80.36 | $81.24 | $80.36 | $81.24 | $80.86 | 1,925 |
2022-03-23 | $80.88 | $81.25 | $80.64 | $80.64 | $80.26 | 2,985 |
2022-03-22 | $80.75 | $81.69 | $80.75 | $81.67 | $81.29 | 4,507 |
2022-03-21 | $80.30 | $80.51 | $79.52 | $80.06 | $79.68 | 2,424 |
2022-03-18 | $79.74 | $81.05 | $79.74 | $81.05 | $80.67 | 3,279 |
2022-03-17 | $78.87 | $79.98 | $78.77 | $79.98 | $79.60 | 4,769 |
2022-03-16 | $78.07 | $78.75 | $77.96 | $78.75 | $78.38 | 15,053 |
2022-03-15 | $75.74 | $76.45 | $75.67 | $76.45 | $76.09 | 8,119 |
2022-03-14 | $75.32 | $75.53 | $74.75 | $74.75 | $74.40 | 10,541 |
2022-03-11 | $77.21 | $77.21 | $75.83 | $75.83 | $75.47 | 7,383 |
2022-03-10 | $76.40 | $76.66 | $75.78 | $76.59 | $76.23 | 18,092 |
2022-03-09 | $77.55 | $77.90 | $77.39 | $77.52 | $77.15 | 7,295 |
2022-03-08 | $76.29 | $76.62 | $75.52 | $76.62 | $76.26 | 10,637 |
2022-03-07 | $77.44 | $77.44 | $76.88 | $76.88 | $76.52 | 2,689 |
2022-03-04 | $78.31 | $78.73 | $78.00 | $78.32 | $77.95 | 2,570 |
2022-03-03 | $78.96 | $79.50 | $78.68 | $78.96 | $78.59 | 3,439 |
2022-03-02 | $78.81 | $79.64 | $78.71 | $79.34 | $78.97 | 5,989 |
2022-03-01 | $79.37 | $79.37 | $78.00 | $78.31 | $77.94 | 1,964 |
2022-02-28 | $78.59 | $79.23 | $78.42 | $78.65 | $78.28 | 3,685 |
2022-02-25 | $78.29 | $79.51 | $77.83 | $79.13 | $78.76 | 7,326 |
2022-02-24 | $74.92 | $77.66 | $74.53 | $77.66 | $77.29 | 8,033 |
2022-02-23 | $78.41 | $78.41 | $76.84 | $76.84 | $76.48 | 9,460 |
2022-02-22 | $78.74 | $79.05 | $78.09 | $78.23 | $77.86 | 2,669 |
2022-02-18 | $79.42 | $79.42 | $78.83 | $78.83 | $78.46 | 5,015 |
2022-02-17 | $80.37 | $80.37 | $80.24 | $80.24 | $79.86 | 2,631 |
2022-02-16 | $80.59 | $81.32 | $80.26 | $81.14 | $80.76 | 5,987 |
2022-02-15 | $80.83 | $81.09 | $80.80 | $81.03 | $80.65 | 1,608 |
2022-02-14 | $79.90 | $79.90 | $79.19 | $79.82 | $79.44 | 3,727 |
2022-02-11 | $81.42 | $81.42 | $80.18 | $80.18 | $79.80 | 3,111 |
2022-02-10 | $81.73 | $82.49 | $81.66 | $81.66 | $81.28 | 2,027 |
2022-02-09 | $82.63 | $83.08 | $82.62 | $83.03 | $82.64 | 1,914 |
2022-02-08 | $81.62 | $81.69 | $81.32 | $81.69 | $81.31 | 2,440 |
2022-02-07 | $81.43 | $81.43 | $80.81 | $81.29 | $80.91 | 3,070 |
2022-02-04 | $80.31 | $81.17 | $80.27 | $81.17 | $80.79 | 3,008 |
2022-02-03 | $81.29 | $81.67 | $81.21 | $81.29 | $80.91 | 11,991 |
2022-02-02 | $81.90 | $82.29 | $81.66 | $82.24 | $81.85 | 24,829 |
2022-02-01 | $81.32 | $82.35 | $81.32 | $82.35 | $81.96 | 772 |
2022-01-31 | $80.71 | $81.32 | $80.71 | $81.32 | $80.94 | 1,924 |
2022-01-28 | $77.72 | $78.70 | $77.72 | $78.70 | $78.33 | 1,575 |
2022-01-27 | $79.62 | $79.62 | $78.15 | $78.47 | $78.10 | 2,678 |
2022-01-26 | $80.24 | $80.30 | $78.40 | $78.40 | $78.03 | 2,692 |
2022-01-25 | $79.06 | $80.63 | $79.06 | $80.10 | $79.72 | 7,516 |
2022-01-24 | $80.00 | $81.05 | $78.07 | $81.04 | $80.66 | 7,260 |
2022-01-21 | $81.95 | $82.10 | $81.12 | $81.12 | $80.74 | 3,379 |
2022-01-20 | $84.45 | $85.00 | $83.83 | $83.93 | $83.54 | 8,504 |
2022-01-19 | $84.10 | $84.10 | $83.42 | $83.42 | $83.02 | 11,914 |
2022-01-18 | $84.13 | $84.20 | $83.52 | $83.52 | $83.13 | 4,842 |
2022-01-14 | $84.57 | $84.64 | $84.46 | $84.50 | $84.10 | 1,954 |
2022-01-13 | $86.71 | $86.71 | $85.85 | $85.85 | $85.45 | 1,742 |
2022-01-12 | $86.97 | $87.10 | $86.17 | $86.44 | $86.03 | 10,181 |
2022-01-11 | $86.15 | $86.68 | $86.15 | $86.68 | $86.27 | 864 |
2022-01-10 | $84.94 | $85.06 | $84.01 | $85.06 | $84.66 | 841 |
2022-01-07 | $85.81 | $85.81 | $85.50 | $85.50 | $85.10 | 1,060 |
2022-01-06 | $85.79 | $86.58 | $85.79 | $85.98 | $85.58 | 1,613 |
2022-01-05 | $87.51 | $87.58 | $86.40 | $86.40 | $85.99 | 4,321 |
2022-01-04 | $88.07 | $88.07 | $87.23 | $87.41 | $87.00 | 2,529 |
2022-01-03 | $88.30 | $88.41 | $87.85 | $88.40 | $87.98 | 1,388 |
2021-12-31 | $88.47 | $88.77 | $88.47 | $88.64 | $88.22 | 571 |
2021-12-30 | $89.16 | $89.34 | $88.83 | $88.83 | $88.41 | 1,387 |
2021-12-29 | $88.13 | $88.50 | $88.13 | $88.50 | $88.08 | 616 |
2021-12-28 | $88.24 | $88.24 | $87.96 | $88.02 | $87.61 | 2,212 |
2021-12-27 | $88.00 | $88.00 | $87.89 | $87.98 | $87.57 | 1,625 |
2021-12-23 | $87.45 | $87.74 | $87.45 | $87.61 | $87.20 | 1,470 |
2021-12-22 | $86.90 | $87.01 | $86.89 | $87.01 | $86.52 | 6,817 |
2021-12-21 | $86.17 | $86.47 | $86.14 | $86.47 | $85.98 | 2,818 |
2021-12-20 | $85.25 | $85.25 | $84.29 | $84.66 | $84.18 | 5,706 |
2021-12-17 | $85.80 | $86.53 | $85.59 | $85.99 | $85.50 | 7,975 |
2021-12-16 | $86.79 | $86.79 | $86.00 | $86.43 | $85.94 | 10,177 |
2021-12-15 | $85.65 | $86.79 | $85.23 | $86.69 | $86.20 | 7,867 |
2021-12-14 | $85.55 | $85.98 | $85.40 | $85.98 | $85.49 | 7,411 |
2021-12-13 | $85.89 | $86.48 | $85.89 | $86.37 | $85.88 | 118,888 |
2021-12-10 | $86.29 | $86.54 | $86.29 | $86.33 | $85.84 | 1,528 |
2021-12-09 | $86.70 | $86.70 | $86.13 | $86.13 | $85.64 | 1,524 |
2021-12-08 | $86.43 | $86.96 | $86.39 | $86.96 | $86.46 | 1,922 |
2021-12-07 | $86.03 | $86.90 | $86.03 | $86.90 | $86.41 | 3,805 |
2021-12-06 | $85.19 | $85.65 | $85.18 | $85.32 | $84.84 | 3,045 |
2021-12-03 | $84.47 | $84.47 | $83.87 | $84.47 | $83.99 | 3,256 |
2021-12-02 | $84.35 | $85.51 | $84.35 | $85.21 | $84.73 | 29,742 |
2021-12-01 | $85.93 | $86.25 | $85.47 | $85.47 | $84.99 | 6,102 |
2021-11-30 | $85.49 | $85.49 | $85.05 | $85.08 | $84.60 | 1,504 |
2021-11-29 | $87.64 | $87.73 | $87.06 | $87.60 | $87.10 | 4,331 |
2021-11-26 | $87.69 | $87.69 | $87.02 | $87.02 | $86.53 | 563 |
2021-11-24 | $87.84 | $88.42 | $87.84 | $88.30 | $87.79 | 1,823 |
2021-11-23 | $88.55 | $88.55 | $88.00 | $88.32 | $87.82 | 5,830 |
2021-11-22 | $88.84 | $88.84 | $88.62 | $88.62 | $88.12 | 2,549 |
2021-11-19 | $89.46 | $89.46 | $88.94 | $88.94 | $88.44 | 5,868 |
2021-11-18 | $88.71 | $89.29 | $88.65 | $89.29 | $88.78 | 1,594 |
2021-11-17 | $89.54 | $89.54 | $89.37 | $89.47 | $88.96 | 1,610 |
2021-11-16 | $89.78 | $90.03 | $89.78 | $89.90 | $89.39 | 5,904 |
2021-11-15 | $89.49 | $89.60 | $89.49 | $89.52 | $89.01 | 921 |
2021-11-12 | $88.90 | $89.29 | $88.90 | $89.29 | $88.79 | 1,434 |
2021-11-11 | $88.86 | $88.86 | $88.76 | $88.77 | $88.27 | 1,069 |
2021-11-10 | $89.17 | $89.17 | $88.49 | $88.49 | $87.99 | 1,796 |
2021-11-09 | $89.29 | $89.29 | $88.98 | $88.99 | $88.49 | 2,007 |
2021-11-08 | $90.20 | $90.20 | $89.53 | $89.53 | $89.02 | 1,036 |
2021-11-05 | $90.39 | $90.39 | $89.84 | $89.95 | $89.44 | 2,955 |
2021-11-04 | $90.40 | $90.54 | $90.17 | $90.17 | $89.65 | 8,673 |
2021-11-03 | $89.70 | $90.51 | $89.64 | $90.51 | $89.99 | 8,684 |
2021-11-02 | $89.34 | $89.89 | $89.34 | $89.89 | $89.38 | 1,142 |
2021-11-01 | $89.42 | $89.79 | $89.42 | $89.79 | $89.28 | 3,294 |
2021-10-29 | $88.43 | $88.81 | $88.43 | $88.81 | $88.30 | 924 |
2021-10-28 | $88.17 | $88.56 | $88.17 | $88.56 | $88.05 | 1,138 |
2021-10-27 | $88.17 | $88.33 | $87.87 | $87.87 | $87.37 | 1,865 |
2021-10-26 | $89.13 | $89.13 | $89.02 | $89.02 | $88.52 | 1,029 |
2021-10-25 | $89.02 | $89.20 | $89.02 | $89.18 | $88.67 | 1,444 |
2021-10-22 | $88.20 | $88.45 | $88.20 | $88.45 | $87.95 | 9,452 |
2021-10-21 | $88.09 | $88.52 | $88.09 | $88.51 | $88.01 | 2,180 |
2021-10-20 | $88.01 | $88.37 | $88.01 | $88.35 | $87.85 | 1,258 |
2021-10-19 | $87.60 | $87.69 | $87.60 | $87.69 | $87.19 | 696 |
2021-10-18 | $86.81 | $87.26 | $86.81 | $87.26 | $86.76 | 1,485 |
2021-10-15 | $87.21 | $87.21 | $87.21 | $87.21 | $86.72 | 455 |
2021-10-14 | $87.03 | $87.09 | $87.01 | $87.02 | $86.53 | 1,727 |
2021-10-13 | $86.07 | $86.07 | $85.92 | $85.97 | $85.48 | 839 |
2021-10-12 | $85.75 | $85.75 | $85.51 | $85.51 | $85.02 | 456 |
2021-10-11 | $85.85 | $85.85 | $85.41 | $85.41 | $84.93 | 1,428 |
2021-10-08 | $86.55 | $86.55 | $86.21 | $86.28 | $85.79 | 3,107 |
2021-10-07 | $87.00 | $87.11 | $86.56 | $86.56 | $86.07 | 3,862 |
2021-10-06 | $84.79 | $85.89 | $84.61 | $85.89 | $85.40 | 9,690 |
2021-10-05 | $85.63 | $85.75 | $85.58 | $85.59 | $85.11 | 2,105 |
2021-10-04 | $85.46 | $85.46 | $84.48 | $84.48 | $84.00 | 3,259 |
2021-10-01 | $85.21 | $85.82 | $84.67 | $85.82 | $85.33 | 3,366 |
2021-09-30 | $86.56 | $86.56 | $85.93 | $85.93 | $85.44 | 10,423 |
2021-09-29 | $86.13 | $86.51 | $85.77 | $85.94 | $85.45 | 8,554 |
2021-09-28 | $86.50 | $86.50 | $85.69 | $85.69 | $85.20 | 1,273 |
2021-09-27 | $87.20 | $87.20 | $87.00 | $87.00 | $86.51 | 1,231 |
2021-09-24 | $87.34 | $87.49 | $87.10 | $87.45 | $86.95 | 7,050 |
2021-09-23 | $86.95 | $87.94 | $86.95 | $87.94 | $87.44 | 6,222 |
2021-09-22 | $86.68 | $87.35 | $86.68 | $86.96 | $86.42 | 10,879 |
2021-09-21 | $87.01 | $87.01 | $86.44 | $86.67 | $86.13 | 1,243 |
2021-09-20 | $86.96 | $86.96 | $86.96 | $86.96 | $86.42 | 696 |
2021-09-17 | $88.28 | $88.28 | $87.65 | $87.80 | $87.25 | 5,354 |
2021-09-16 | $88.09 | $88.41 | $87.92 | $88.41 | $87.86 | 4,234 |
2021-09-15 | $88.27 | $88.29 | $88.20 | $88.26 | $87.70 | 2,442 |
2021-09-14 | $88.32 | $88.32 | $87.73 | $87.73 | $87.18 | 11,147 |
2021-09-13 | $88.69 | $88.69 | $88.17 | $88.40 | $87.85 | 1,877 |
2021-09-10 | $89.55 | $89.58 | $88.81 | $88.81 | $88.25 | 3,244 |
2021-09-09 | $89.65 | $89.65 | $89.20 | $89.21 | $88.65 | 1,073 |
2021-09-08 | $89.45 | $89.45 | $89.11 | $89.42 | $88.86 | 3,558 |
2021-09-07 | $89.87 | $89.87 | $89.25 | $89.53 | $88.97 | 2,045 |
2021-09-03 | $89.62 | $89.83 | $89.62 | $89.65 | $89.09 | 1,762 |
2021-09-02 | $90.06 | $90.06 | $89.75 | $89.95 | $89.39 | 1,861 |
2021-09-01 | $89.60 | $90.05 | $89.60 | $89.98 | $89.42 | 1,934 |
2021-08-31 | $89.33 | $89.37 | $89.29 | $89.33 | $88.77 | 1,007 |
2021-08-30 | $88.59 | $89.20 | $88.59 | $89.04 | $88.48 | 15,515 |
2021-08-27 | $89.02 | $89.06 | $88.81 | $88.81 | $88.25 | 3,841 |
2021-08-26 | $89.08 | $89.08 | $88.64 | $88.70 | $88.14 | 4,444 |
2021-08-25 | $89.13 | $89.42 | $89.13 | $89.42 | $88.86 | 18,129 |
2021-08-24 | $89.06 | $89.22 | $89.03 | $89.22 | $88.66 | 4,378 |
2021-08-23 | $88.44 | $88.68 | $88.44 | $88.49 | $87.94 | 2,025 |
2021-08-20 | $87.87 | $87.93 | $87.85 | $87.85 | $87.30 | 1,384 |
2021-08-19 | $87.16 | $87.42 | $87.08 | $87.24 | $86.69 | 2,341 |
2021-08-18 | $87.97 | $88.05 | $87.91 | $88.05 | $87.50 | 1,416 |
2021-08-17 | $87.36 | $87.75 | $87.36 | $87.75 | $87.20 | 1,788 |
2021-08-16 | $87.64 | $87.90 | $87.60 | $87.90 | $87.35 | 1,739 |
2021-08-13 | $88.21 | $88.21 | $87.85 | $88.01 | $87.46 | 1,521 |
2021-08-12 | $87.65 | $87.93 | $87.65 | $87.90 | $87.35 | 5,083 |
2021-08-11 | $88.00 | $88.03 | $87.95 | $88.01 | $87.46 | 2,299 |
2021-08-10 | $88.00 | $88.38 | $88.00 | $88.21 | $87.66 | 3,596 |
2021-08-09 | $87.95 | $88.37 | $87.95 | $88.30 | $87.75 | 1,844 |
2021-08-06 | $88.05 | $88.07 | $87.53 | $87.78 | $87.23 | 3,465 |
2021-08-05 | $87.85 | $88.19 | $87.85 | $88.19 | $87.63 | 4,107 |
2021-08-04 | $87.73 | $87.73 | $87.45 | $87.56 | $87.01 | 2,507 |
2021-08-03 | $87.20 | $87.82 | $87.20 | $87.82 | $87.27 | 3,320 |
2021-08-02 | $87.80 | $87.82 | $87.20 | $87.20 | $86.66 | 5,346 |
2021-07-30 | $87.15 | $87.70 | $87.15 | $87.70 | $87.15 | 973 |
2021-07-29 | $87.72 | $87.72 | $87.64 | $87.64 | $87.09 | 882 |
2021-07-28 | $87.23 | $87.52 | $87.22 | $87.50 | $86.95 | 3,899 |
2021-07-27 | $87.09 | $87.09 | $86.36 | $86.95 | $86.40 | 7,222 |
2021-07-26 | $87.60 | $87.60 | $87.25 | $87.39 | $86.84 | 5,604 |
2021-07-23 | $87.35 | $87.94 | $87.35 | $87.94 | $87.38 | 1,349 |
2021-07-22 | $86.82 | $87.23 | $86.82 | $87.23 | $86.68 | 8,659 |
2021-07-21 | $86.56 | $86.95 | $86.52 | $86.95 | $86.41 | 15,148 |
2021-07-20 | $86.53 | $86.78 | $86.53 | $86.73 | $86.19 | 7,085 |
2021-07-19 | $85.35 | $85.48 | $85.32 | $85.48 | $84.94 | 3,098 |
2021-07-16 | $86.68 | $86.72 | $86.29 | $86.42 | $85.88 | 17,006 |
2021-07-15 | $86.30 | $86.39 | $86.09 | $86.39 | $85.85 | 4,144 |
2021-07-14 | $86.61 | $86.73 | $86.37 | $86.45 | $85.91 | 4,450 |
2021-07-13 | $86.61 | $86.72 | $86.50 | $86.52 | $85.97 | 3,217 |
2021-07-12 | $86.46 | $86.53 | $86.40 | $86.53 | $85.99 | 2,360 |
2021-07-09 | $86.06 | $86.49 | $86.06 | $86.49 | $85.95 | 1,939 |
2021-07-08 | $85.52 | $85.90 | $85.52 | $85.83 | $85.29 | 4,048 |
2021-07-07 | $86.27 | $86.47 | $86.27 | $86.44 | $85.90 | 2,282 |
2021-07-06 | $86.01 | $86.32 | $86.00 | $86.30 | $85.75 | 1,337 |
2021-07-02 | $86.61 | $86.74 | $86.61 | $86.74 | $86.20 | 448 |
2021-07-01 | $86.18 | $86.38 | $86.18 | $86.36 | $85.82 | 1,217 |
2021-06-30 | $86.23 | $86.37 | $86.22 | $86.25 | $85.71 | 3,438 |
2021-06-29 | $86.23 | $86.23 | $86.16 | $86.23 | $85.69 | 2,830 |
2021-06-28 | $86.10 | $86.10 | $86.00 | $86.08 | $85.54 | 1,829 |
2021-06-25 | $85.68 | $85.88 | $85.64 | $85.88 | $85.34 | 969 |
2021-06-24 | $85.36 | $85.40 | $85.35 | $85.35 | $84.82 | 2,393 |
2021-06-23 | $85.20 | $85.20 | $85.20 | $85.20 | $84.59 | 415 |
2021-06-22 | $85.07 | $85.20 | $85.05 | $85.20 | $84.59 | 979 |
2021-06-21 | $84.58 | $84.64 | $84.55 | $84.57 | $83.97 | 2,683 |
2021-06-18 | $83.99 | $84.08 | $83.93 | $83.93 | $83.34 | 1,731 |
2021-06-17 | $84.22 | $84.85 | $84.17 | $84.72 | $84.12 | 2,455 |
2021-06-16 | $84.53 | $84.53 | $84.10 | $84.15 | $83.56 | 6,895 |
2021-06-15 | $85.04 | $85.04 | $84.58 | $84.59 | $83.99 | 4,668 |
2021-06-14 | $84.71 | $85.19 | $84.71 | $85.19 | $84.59 | 639 |
2021-06-11 | $85.06 | $85.29 | $85.06 | $85.20 | $84.59 | 1,384 |
2021-06-10 | $84.50 | $84.50 | $84.50 | $84.50 | $83.90 | 424 |
2021-06-09 | $84.76 | $84.76 | $84.50 | $84.50 | $83.90 | 14,371 |
2021-06-08 | $84.55 | $84.55 | $84.55 | $84.55 | $83.95 | 235 |
2021-06-07 | $83.98 | $84.84 | $83.98 | $84.55 | $83.95 | 6,873 |
2021-06-04 | $83.91 | $83.92 | $83.82 | $83.89 | $83.29 | 993 |
2021-06-03 | $83.07 | $83.14 | $82.92 | $82.92 | $82.33 | 3,701 |
2021-06-02 | $83.31 | $83.31 | $83.23 | $83.23 | $82.64 | 1,389 |
2021-06-01 | $84.33 | $84.33 | $83.10 | $83.45 | $82.86 | 1,260 |
2021-05-28 | $83.66 | $83.73 | $83.66 | $83.73 | $83.13 | 536 |
2021-05-27 | $83.26 | $83.43 | $83.25 | $83.28 | $82.69 | 1,607 |
2021-05-26 | $83.20 | $83.33 | $83.20 | $83.28 | $82.69 | 3,170 |
2021-05-25 | $83.01 | $83.05 | $82.88 | $82.88 | $82.29 | 6,684 |
2021-05-24 | $83.22 | $83.44 | $83.14 | $83.14 | $82.54 | 2,772 |
2021-05-21 | $82.76 | $82.76 | $82.66 | $82.66 | $82.07 | 2,256 |
2021-05-20 | $83.03 | $83.05 | $82.95 | $83.05 | $82.46 | 1,543 |
2021-05-19 | $80.57 | $81.28 | $80.57 | $81.25 | $80.67 | 3,009 |
2021-05-18 | $82.13 | $82.31 | $81.74 | $81.82 | $81.24 | 12,302 |
2021-05-17 | $82.10 | $82.10 | $81.54 | $81.70 | $81.12 | 7,419 |
2021-05-14 | $81.98 | $82.32 | $81.98 | $82.32 | $81.73 | 1,499 |
2021-05-13 | $80.98 | $81.49 | $80.65 | $81.38 | $80.80 | 44,227 |
2021-05-12 | $81.39 | $81.52 | $80.33 | $80.33 | $79.76 | 10,926 |
2021-05-11 | $81.93 | $81.93 | $81.93 | $81.93 | $81.35 | 1,318 |
2021-05-10 | $83.34 | $83.34 | $82.96 | $82.96 | $82.37 | 1,987 |
2021-05-07 | $83.31 | $83.64 | $83.14 | $83.44 | $82.85 | 2,188 |
2021-05-06 | $81.85 | $82.48 | $81.85 | $82.48 | $81.89 | 1,181 |
2021-05-05 | $82.32 | $82.50 | $82.04 | $82.04 | $81.46 | 2,777 |
2021-05-04 | $83.15 | $83.15 | $82.21 | $82.54 | $81.95 | 2,346 |
2021-05-03 | $83.82 | $83.85 | $83.71 | $83.74 | $83.14 | 2,606 |
2021-04-30 | $83.43 | $83.47 | $83.31 | $83.46 | $82.87 | 4,848 |
2021-04-29 | $83.34 | $83.88 | $83.28 | $83.83 | $83.23 | 4,681 |
2021-04-28 | $83.86 | $83.89 | $83.73 | $83.78 | $83.18 | 2,078 |
2021-04-27 | $84.28 | $84.28 | $84.28 | $84.28 | $83.68 | 527 |
2021-04-26 | $84.11 | $84.28 | $84.11 | $84.28 | $83.68 | 1,491 |
2021-04-23 | $84.32 | $84.45 | $84.32 | $84.32 | $83.72 | 1,329 |
2021-04-22 | $84.09 | $84.09 | $83.47 | $83.51 | $82.92 | 990 |
2021-04-21 | $82.93 | $84.06 | $82.93 | $84.02 | $83.42 | 3,171 |
2021-04-20 | $83.13 | $83.28 | $82.80 | $83.16 | $82.57 | 1,827 |
2021-04-19 | $83.31 | $83.36 | $83.31 | $83.34 | $82.75 | 1,843 |
2021-04-16 | $83.85 | $84.04 | $83.74 | $84.04 | $83.44 | 2,219 |
2021-04-15 | $83.42 | $83.61 | $83.42 | $83.61 | $83.02 | 1,811 |
2021-04-14 | $83.11 | $83.11 | $82.54 | $82.54 | $81.96 | 1,762 |
2021-04-13 | $82.75 | $82.85 | $82.48 | $82.85 | $82.26 | 2,674 |
2021-04-12 | $81.92 | $82.31 | $81.84 | $82.31 | $81.72 | 1,545 |
2021-04-09 | $82.04 | $82.28 | $82.04 | $82.28 | $81.69 | 3,980 |
2021-04-08 | $82.17 | $82.17 | $82.05 | $82.05 | $81.46 | 732 |
2021-04-07 | $82.18 | $82.18 | $81.47 | $81.55 | $80.97 | 3,767 |
2021-04-06 | $82.00 | $82.48 | $82.00 | $82.08 | $81.49 | 2,489 |
2021-04-05 | $81.50 | $82.00 | $81.42 | $81.86 | $81.27 | 3,010 |
2021-04-01 | $81.21 | $81.21 | $80.98 | $81.09 | $80.51 | 3,912 |
2021-03-31 | $80.14 | $80.58 | $80.14 | $80.27 | $79.70 | 3,304 |
2021-03-30 | $79.78 | $79.78 | $79.57 | $79.57 | $79.01 | 3,669 |
2021-03-29 | $80.11 | $80.11 | $79.75 | $80.05 | $79.48 | 1,660 |
2021-03-26 | $79.19 | $80.08 | $78.89 | $80.08 | $79.51 | 2,128 |
2021-03-25 | $78.34 | $79.05 | $78.34 | $79.05 | $78.49 | 10,556 |
2021-03-24 | $79.67 | $79.67 | $78.59 | $78.59 | $77.93 | 1,516 |
2021-03-23 | $80.38 | $80.38 | $79.69 | $79.78 | $79.12 | 3,696 |
2021-03-22 | $80.36 | $80.59 | $80.36 | $80.57 | $79.89 | 2,607 |
2021-03-19 | $79.43 | $79.68 | $79.43 | $79.67 | $79.00 | 2,593 |
2021-03-18 | $80.25 | $80.25 | $79.21 | $79.27 | $78.61 | 11,582 |
2021-03-17 | $80.19 | $81.08 | $80.18 | $80.93 | $80.25 | 4,109 |
2021-03-16 | $81.41 | $81.41 | $80.98 | $81.13 | $80.45 | 1,946 |
2021-03-15 | $80.28 | $81.03 | $80.01 | $81.03 | $80.36 | 2,472 |
2021-03-12 | $79.40 | $80.10 | $79.39 | $80.10 | $79.44 | 1,619 |
2021-03-11 | $80.00 | $80.53 | $80.00 | $80.21 | $79.54 | 6,436 |
2021-03-10 | $79.50 | $79.52 | $79.09 | $79.09 | $78.43 | 17,919 |
2021-03-09 | $78.38 | $79.34 | $78.38 | $79.34 | $78.68 | 7,952 |
2021-03-08 | $77.89 | $78.37 | $77.28 | $77.28 | $76.64 | 4,043 |
2021-03-05 | $76.88 | $78.00 | $76.12 | $78.00 | $77.35 | 6,937 |
2021-03-04 | $77.18 | $77.98 | $76.08 | $76.31 | $75.67 | 10,768 |
2021-03-03 | $78.25 | $78.55 | $77.51 | $77.66 | $77.01 | 26,432 |
2021-03-02 | $79.75 | $79.97 | $79.41 | $79.41 | $78.75 | 2,326 |
2021-03-01 | $79.57 | $80.03 | $79.45 | $80.03 | $79.36 | 3,892 |
2021-02-26 | $79.05 | $79.08 | $78.44 | $78.77 | $78.11 | 6,632 |
2021-02-25 | $79.73 | $79.73 | $78.51 | $78.52 | $77.87 | 8,582 |
2021-02-24 | $79.81 | $80.55 | $79.81 | $80.55 | $79.88 | 2,391 |
2021-02-23 | $79.87 | $79.87 | $79.87 | $79.87 | $79.21 | 795 |
2021-02-22 | $81.41 | $81.41 | $80.83 | $80.83 | $80.16 | 1,782 |
2021-02-19 | $82.71 | $82.71 | $82.10 | $82.16 | $81.47 | 5,208 |
2021-02-18 | $81.90 | $82.81 | $81.90 | $82.81 | $82.12 | 1,739 |
2021-02-17 | $82.26 | $82.29 | $82.01 | $82.29 | $81.60 | 20,031 |
2021-02-16 | $83.38 | $83.38 | $82.23 | $82.23 | $81.54 | 3,886 |
2021-02-12 | $82.49 | $82.89 | $82.47 | $82.86 | $82.17 | 4,646 |
2021-02-11 | $82.74 | $82.80 | $82.45 | $82.55 | $81.86 | 26,374 |
2021-02-10 | $82.47 | $82.82 | $82.47 | $82.50 | $81.82 | 3,648 |
2021-02-09 | $82.96 | $82.96 | $82.45 | $82.59 | $81.90 | 3,553 |
2021-02-08 | $83.03 | $83.03 | $82.32 | $82.37 | $81.68 | 9,315 |
2021-02-05 | $82.42 | $82.45 | $82.19 | $82.44 | $81.75 | 5,004 |
2021-02-04 | $81.06 | $81.60 | $81.06 | $81.52 | $80.84 | 2,848 |
2021-02-03 | $80.31 | $80.67 | $80.31 | $80.34 | $79.67 | 27,612 |
2021-02-02 | $80.43 | $81.00 | $80.43 | $80.89 | $80.22 | 2,010 |
2021-02-01 | $79.69 | $79.88 | $79.69 | $79.82 | $79.16 | 1,933 |
2021-01-29 | $79.70 | $79.87 | $78.63 | $79.30 | $78.64 | 13,788 |
2021-01-28 | $79.69 | $80.70 | $79.64 | $80.02 | $79.35 | 3,573 |
2021-01-27 | $80.12 | $80.42 | $79.33 | $79.44 | $78.78 | 6,320 |
2021-01-26 | $81.08 | $81.21 | $81.01 | $81.16 | $80.48 | 4,407 |
2021-01-25 | $81.52 | $81.61 | $80.90 | $81.36 | $80.68 | 3,600 |
2021-01-22 | $80.54 | $80.79 | $80.46 | $80.60 | $79.93 | 35,810 |
2021-01-21 | $81.63 | $81.63 | $80.74 | $81.17 | $80.49 | 4,396 |
2021-01-20 | $80.63 | $81.02 | $80.63 | $81.01 | $80.33 | 4,363 |
2021-01-19 | $80.15 | $80.15 | $79.61 | $80.06 | $79.39 | 3,267 |
2021-01-15 | $79.30 | $79.68 | $79.30 | $79.68 | $79.01 | 15,745 |
2021-01-14 | $80.02 | $80.04 | $79.97 | $80.01 | $79.34 | 31,528 |
2021-01-13 | $79.60 | $80.10 | $79.59 | $79.82 | $79.15 | 12,055 |
2021-01-12 | $80.12 | $80.16 | $79.78 | $79.88 | $79.21 | 2,843 |
2021-01-11 | $80.90 | $80.90 | $80.14 | $80.32 | $79.65 | 2,853 |
2021-01-08 | $80.41 | $81.02 | $80.41 | $81.02 | $80.35 | 37,825 |
2021-01-07 | $79.56 | $80.19 | $79.56 | $80.19 | $79.52 | 3,135 |
2021-01-06 | $77.87 | $79.57 | $77.87 | $79.00 | $78.34 | 2,623 |
2021-01-05 | $78.43 | $78.80 | $78.27 | $78.73 | $78.07 | 2,640 |
2021-01-04 | $79.16 | $79.16 | $77.38 | $78.15 | $77.49 | 30,400 |
2020-12-31 | $79.09 | $79.42 | $78.83 | $79.42 | $78.76 | 1,924 |
2020-12-30 | $79.07 | $79.16 | $79.07 | $79.07 | $78.41 | 1,995 |
2020-12-29 | $78.77 | $78.77 | $78.46 | $78.73 | $78.07 | 1,565 |
2020-12-28 | $78.89 | $78.89 | $78.39 | $78.39 | $77.73 | 1,106 |
2020-12-24 | $78.32 | $78.34 | $78.26 | $78.27 | $77.62 | 8,002 |
2020-12-23 | $78.40 | $78.53 | $78.40 | $78.40 | $77.66 | 2,134 |
2020-12-22 | $78.50 | $78.50 | $77.98 | $78.23 | $77.49 | 6,241 |
2020-12-21 | $78.23 | $78.84 | $78.12 | $78.45 | $77.72 | 9,868 |
2020-12-18 | $79.09 | $79.09 | $78.53 | $78.96 | $78.22 | 2,974 |
2020-12-17 | $78.77 | $79.26 | $78.55 | $79.26 | $78.52 | 8,753 |
2020-12-16 | $78.05 | $78.35 | $77.90 | $78.32 | $77.58 | 3,570 |
2020-12-15 | $77.62 | $77.91 | $77.62 | $77.84 | $77.11 | 28,527 |
2020-12-14 | $77.86 | $77.98 | $77.39 | $77.39 | $76.66 | 2,654 |
2020-12-11 | $76.64 | $76.73 | $76.32 | $76.64 | $75.92 | 10,057 |
2020-12-10 | $76.16 | $77.04 | $76.16 | $76.87 | $76.15 | 17,328 |
2020-12-09 | $77.79 | $78.20 | $76.33 | $76.72 | $76.00 | 7,129 |
2020-12-08 | $77.53 | $77.98 | $77.30 | $77.76 | $77.02 | 3,508 |
2020-12-07 | $77.63 | $77.65 | $77.27 | $77.27 | $76.54 | 3,375 |
2020-12-04 | $77.40 | $77.54 | $77.29 | $77.46 | $76.73 | 5,329 |
2020-12-03 | $76.55 | $77.41 | $76.55 | $77.07 | $76.35 | 9,883 |
2020-12-02 | $75.95 | $76.59 | $75.89 | $76.54 | $75.82 | 61,250 |
2020-12-01 | $76.91 | $76.91 | $76.27 | $76.53 | $75.81 | 11,486 |
2020-11-30 | $76.17 | $76.17 | $75.48 | $75.73 | $75.02 | 2,503 |
2020-11-27 | $75.82 | $75.82 | $75.72 | $75.72 | $75.01 | 1,329 |
2020-11-25 | $74.87 | $74.89 | $74.35 | $74.80 | $74.10 | 23,689 |
2020-11-24 | $74.64 | $74.70 | $74.30 | $74.63 | $73.92 | 3,455 |
2020-11-23 | $73.94 | $74.02 | $73.69 | $73.80 | $73.11 | 7,733 |
2020-11-20 | $73.58 | $73.78 | $73.44 | $73.53 | $72.84 | 13,581 |
2020-11-19 | $73.31 | $73.38 | $73.26 | $73.38 | $72.69 | 884 |
2020-11-18 | $73.37 | $73.76 | $72.82 | $72.86 | $72.18 | 10,389 |
2020-11-17 | $73.76 | $73.76 | $73.44 | $73.57 | $72.88 | 5,482 |
2020-11-16 | $74.00 | $74.00 | $73.63 | $73.92 | $73.22 | 1,239 |
2020-11-13 | $73.12 | $73.61 | $73.12 | $73.41 | $72.72 | 4,321 |
2020-11-12 | $72.84 | $72.84 | $71.90 | $71.90 | $71.22 | 6,004 |
2020-11-11 | $71.71 | $72.44 | $71.68 | $72.33 | $71.65 | 25,824 |
2020-11-10 | $70.95 | $72.05 | $70.95 | $71.60 | $70.93 | 7,650 |
2020-11-09 | $73.92 | $73.92 | $71.87 | $71.87 | $71.20 | 7,666 |
2020-11-06 | $71.81 | $72.08 | $71.66 | $72.07 | $71.39 | 2,410 |
2020-11-05 | $72.07 | $72.16 | $71.69 | $72.05 | $71.37 | 131,070 |
2020-11-04 | $69.91 | $71.36 | $69.91 | $70.85 | $70.18 | 8,326 |
2020-11-03 | $67.65 | $68.82 | $67.65 | $68.70 | $68.05 | 6,423 |
2020-11-02 | $67.18 | $67.55 | $66.54 | $67.24 | $66.61 | 14,848 |
2020-10-30 | $67.22 | $67.22 | $66.23 | $66.57 | $65.94 | 20,258 |
2020-10-29 | $67.57 | $68.35 | $67.57 | $68.05 | $67.41 | 55,256 |
2020-10-28 | $68.46 | $68.46 | $67.43 | $67.43 | $66.80 | 3,449 |
2020-10-27 | $69.46 | $69.56 | $69.36 | $69.56 | $68.91 | 3,280 |
2020-10-26 | $70.27 | $70.27 | $69.04 | $69.54 | $68.88 | 5,464 |
2020-10-23 | $70.33 | $70.83 | $70.18 | $70.72 | $70.05 | 5,793 |
2020-10-22 | $69.94 | $70.35 | $69.94 | $70.35 | $69.69 | 1,127 |
2020-10-21 | $69.77 | $69.77 | $69.77 | $69.77 | $69.11 | 706 |
2020-10-20 | $70.53 | $70.53 | $70.07 | $70.07 | $69.42 | 2,957 |
2020-10-19 | $70.86 | $70.86 | $69.76 | $69.76 | $69.11 | 2,125 |
2020-10-16 | $71.15 | $71.41 | $70.95 | $70.95 | $70.28 | 3,041 |
2020-10-15 | $70.49 | $71.21 | $70.26 | $70.92 | $70.25 | 4,833 |
2020-10-14 | $72.17 | $72.17 | $71.13 | $71.37 | $70.70 | 4,156 |
2020-10-13 | $71.82 | $72.27 | $71.78 | $72.27 | $71.59 | 4,241 |
2020-10-12 | $71.14 | $72.37 | $71.10 | $72.03 | $71.35 | 25,677 |
2020-10-09 | $70.18 | $70.77 | $70.18 | $70.61 | $69.95 | 4,529 |
2020-10-08 | $69.74 | $69.87 | $69.58 | $69.87 | $69.21 | 4,053 |
2020-10-07 | $68.59 | $69.60 | $68.59 | $69.46 | $68.80 | 2,616 |
2020-10-06 | $69.02 | $69.43 | $68.23 | $68.50 | $67.86 | 4,803 |
2020-10-05 | $68.35 | $69.15 | $68.35 | $69.06 | $68.41 | 3,575 |
2020-10-02 | $68.27 | $68.27 | $67.56 | $68.05 | $67.41 | 3,805 |
2020-10-01 | $69.05 | $69.27 | $68.74 | $69.14 | $68.49 | 17,173 |
2020-09-30 | $68.06 | $68.93 | $68.06 | $68.51 | $67.87 | 8,463 |
2020-09-29 | $68.26 | $68.26 | $67.91 | $67.96 | $67.32 | 9,562 |
2020-09-28 | $67.94 | $68.38 | $67.94 | $68.23 | $67.59 | 1,802 |
2020-09-25 | $65.58 | $67.09 | $65.58 | $67.08 | $66.45 | 8,990 |
2020-09-24 | $65.24 | $65.99 | $64.95 | $65.45 | $64.83 | 19,506 |
2020-09-23 | $67.43 | $67.43 | $65.75 | $65.75 | $65.10 | 2,153 |
2020-09-22 | $66.42 | $67.24 | $66.42 | $67.24 | $66.57 | 1,384 |
2020-09-21 | $65.49 | $65.92 | $65.49 | $65.92 | $65.26 | 1,916 |
2020-09-18 | $67.28 | $67.28 | $66.22 | $66.71 | $66.05 | 8,445 |
2020-09-17 | $66.99 | $67.31 | $66.37 | $67.01 | $66.34 | 7,717 |
2020-09-16 | $68.86 | $68.88 | $68.17 | $68.17 | $67.49 | 4,610 |
2020-09-15 | $68.56 | $68.77 | $68.56 | $68.77 | $68.08 | 2,481 |
2020-09-14 | $67.49 | $67.83 | $67.49 | $67.83 | $67.16 | 6,974 |
2020-09-11 | $66.61 | $66.86 | $65.69 | $66.13 | $65.47 | 3,639 |
2020-09-10 | $67.81 | $68.27 | $66.29 | $66.42 | $65.76 | 67,836 |
2020-09-09 | $66.98 | $68.17 | $66.52 | $67.66 | $66.99 | 63,698 |
2020-09-08 | $66.72 | $66.87 | $66.48 | $66.48 | $65.82 | 3,784 |
2020-09-04 | $69.25 | $69.27 | $67.61 | $68.42 | $67.74 | 3,656 |
2020-09-03 | $70.80 | $70.80 | $68.50 | $68.50 | $67.82 | 6,808 |
2020-09-02 | $70.83 | $71.45 | $70.64 | $71.45 | $70.74 | 24,779 |
2020-09-01 | $70.24 | $70.53 | $70.22 | $70.40 | $69.70 | 7,907 |
2020-08-31 | $69.21 | $69.89 | $69.21 | $69.89 | $69.19 | 3,178 |
2020-08-28 | $69.47 | $69.49 | $69.14 | $69.49 | $68.80 | 7,846 |
2020-08-27 | $69.20 | $69.56 | $68.87 | $69.13 | $68.45 | 6,846 |
2020-08-26 | $68.63 | $69.03 | $68.61 | $69.00 | $68.31 | 10,469 |
2020-08-25 | $68.38 | $68.47 | $68.32 | $68.47 | $67.79 | 5,306 |
2020-08-24 | $67.96 | $67.96 | $67.71 | $67.96 | $67.29 | 3,173 |
2020-08-21 | $67.48 | $67.66 | $67.38 | $67.59 | $66.92 | 2,421 |
2020-08-20 | $67.41 | $67.58 | $67.41 | $67.58 | $66.91 | 6,137 |
2020-08-19 | $67.87 | $67.92 | $67.45 | $67.45 | $66.78 | 1,931 |
2020-08-18 | $68.59 | $68.59 | $67.98 | $68.40 | $67.72 | 7,535 |
2020-08-17 | $68.03 | $68.28 | $68.03 | $68.15 | $67.47 | 1,277 |
2020-08-14 | $67.27 | $67.32 | $67.25 | $67.28 | $66.61 | 573 |
2020-08-13 | $67.16 | $67.35 | $67.16 | $67.35 | $66.68 | 633 |
2020-08-12 | $66.36 | $67.29 | $66.36 | $67.15 | $66.48 | 2,207 |
2020-08-11 | $66.81 | $66.82 | $66.02 | $66.02 | $65.36 | 2,626 |
2020-08-10 | $67.05 | $67.05 | $66.78 | $66.84 | $66.17 | 2,650 |
2020-08-07 | $67.13 | $67.19 | $66.56 | $67.09 | $66.42 | 7,526 |
2020-08-06 | $66.85 | $67.22 | $66.74 | $67.22 | $66.55 | 2,636 |
2020-08-05 | $66.99 | $67.10 | $66.98 | $67.07 | $66.41 | 3,420 |
2020-08-04 | $66.52 | $66.77 | $66.52 | $66.75 | $66.09 | 22,632 |
2020-08-03 | $66.15 | $66.55 | $66.15 | $66.55 | $65.89 | 3,875 |
2020-07-31 | $66.29 | $66.29 | $65.19 | $65.93 | $65.27 | 4,008 |
2020-07-30 | $65.48 | $66.10 | $65.48 | $66.04 | $65.38 | 9,618 |
2020-07-29 | $65.86 | $66.35 | $65.86 | $66.26 | $65.60 | 22,094 |
2020-07-28 | $66.12 | $66.25 | $65.61 | $65.66 | $65.01 | 3,941 |
2020-07-27 | $65.32 | $66.28 | $65.32 | $66.21 | $65.55 | 3,838 |
2020-07-24 | $65.18 | $65.27 | $64.79 | $65.12 | $64.47 | 26,714 |
2020-07-23 | $66.62 | $66.68 | $65.50 | $65.56 | $64.90 | 4,977 |
2020-07-22 | $66.47 | $66.52 | $66.24 | $66.51 | $65.85 | 5,330 |
2020-07-21 | $67.01 | $67.01 | $66.14 | $66.14 | $65.48 | 1,160 |
2020-07-20 | $65.69 | $66.48 | $65.69 | $66.48 | $65.82 | 2,602 |
2020-07-17 | $65.58 | $65.90 | $65.39 | $65.82 | $65.16 | 4,923 |
2020-07-16 | $64.92 | $65.31 | $64.92 | $65.31 | $64.66 | 1,663 |
2020-07-15 | $64.94 | $65.76 | $64.94 | $65.61 | $64.96 | 5,725 |
2020-07-14 | $63.83 | $64.08 | $63.83 | $64.08 | $63.44 | 4,309 |
2020-07-13 | $65.34 | $65.76 | $63.85 | $63.85 | $63.21 | 5,204 |
2020-07-10 | $64.28 | $65.00 | $64.28 | $65.00 | $64.35 | 2,425 |
2020-07-09 | $64.48 | $64.57 | $63.68 | $64.41 | $63.77 | 7,800 |
2020-07-08 | $64.60 | $64.60 | $64.26 | $64.60 | $63.96 | 11,630 |
2020-07-07 | $64.81 | $65.10 | $64.25 | $64.41 | $63.77 | 7,521 |
2020-07-06 | $65.07 | $65.07 | $64.67 | $64.83 | $64.18 | 3,890 |
2020-07-02 | $64.27 | $64.35 | $63.85 | $63.85 | $63.21 | 3,994 |
2020-07-01 | $62.89 | $63.53 | $62.89 | $63.37 | $62.74 | 11,399 |
2020-06-30 | $62.07 | $62.84 | $62.07 | $62.84 | $62.21 | 1,514 |
2020-06-29 | $61.22 | $61.88 | $61.18 | $61.86 | $61.24 | 4,847 |
2020-06-26 | $62.03 | $62.03 | $61.12 | $61.12 | $60.51 | 3,661 |
2020-06-25 | $61.62 | $62.21 | $61.39 | $62.21 | $61.59 | 1,021 |
2020-06-24 | $62.94 | $62.94 | $61.87 | $61.87 | $61.21 | 2,507 |
2020-06-23 | $63.73 | $63.73 | $63.60 | $63.60 | $62.92 | 677 |
2020-06-22 | $63.08 | $63.15 | $62.79 | $63.11 | $62.43 | 2,958 |
2020-06-19 | $63.31 | $63.31 | $62.37 | $63.08 | $62.40 | 2,059 |
2020-06-18 | $62.68 | $62.91 | $62.59 | $62.91 | $62.24 | 4,220 |
2020-06-17 | $62.69 | $62.90 | $62.54 | $62.71 | $62.04 | 2,685 |
2020-06-16 | $63.02 | $63.03 | $61.89 | $62.49 | $61.82 | 6,889 |
2020-06-15 | $59.85 | $61.74 | $59.85 | $61.71 | $61.05 | 4,970 |
2020-06-12 | $61.04 | $61.04 | $60.64 | $60.95 | $60.30 | 1,378 |
2020-06-11 | $62.12 | $62.12 | $60.08 | $60.36 | $59.71 | 5,032 |
2020-06-10 | $63.28 | $63.66 | $63.19 | $63.57 | $62.89 | 1,429 |
2020-06-09 | $63.49 | $63.78 | $63.39 | $63.51 | $62.83 | 12,539 |
2020-06-08 | $63.52 | $64.26 | $63.52 | $64.26 | $63.57 | 5,418 |
2020-06-05 | $63.21 | $63.54 | $63.19 | $63.39 | $62.71 | 17,955 |
2020-06-04 | $62.61 | $62.63 | $61.66 | $62.08 | $61.41 | 5,570 |
2020-06-03 | $62.30 | $62.57 | $62.29 | $62.48 | $61.81 | 15,485 |
2020-06-02 | $61.50 | $61.74 | $61.32 | $61.60 | $60.94 | 25,430 |
2020-06-01 | $61.30 | $61.64 | $61.20 | $61.54 | $60.88 | 5,388 |
2020-05-29 | $59.91 | $61.10 | $59.78 | $61.10 | $60.45 | 6,061 |
2020-05-28 | $60.22 | $60.76 | $59.67 | $60.14 | $59.50 | 7,206 |
2020-05-27 | $58.99 | $59.94 | $58.44 | $59.94 | $59.30 | 64,766 |
2020-05-26 | $59.54 | $59.54 | $59.16 | $59.16 | $58.53 | 5,442 |
2020-05-22 | $58.17 | $58.63 | $58.08 | $58.61 | $57.98 | 4,362 |
2020-05-21 | $58.92 | $58.92 | $58.24 | $58.34 | $57.71 | 5,236 |
2020-05-20 | $58.81 | $58.95 | $58.79 | $58.89 | $58.26 | 2,966 |
2020-05-19 | $58.64 | $58.80 | $58.07 | $58.15 | $57.53 | 2,844 |
2020-05-18 | $58.40 | $58.67 | $58.17 | $58.49 | $57.86 | 2,565 |
2020-05-15 | $55.68 | $56.55 | $55.68 | $56.55 | $55.94 | 2,537 |
2020-05-14 | $55.29 | $56.22 | $54.80 | $56.19 | $55.59 | 10,994 |
2020-05-13 | $56.39 | $56.80 | $55.19 | $55.35 | $54.76 | 7,103 |
2020-05-12 | $57.93 | $57.93 | $56.54 | $56.54 | $55.93 | 3,080 |
2020-05-11 | $57.35 | $57.78 | $57.35 | $57.76 | $57.14 | 2,610 |
2020-05-08 | $57.19 | $57.43 | $57.06 | $57.33 | $56.72 | 5,796 |
2020-05-07 | $56.69 | $56.91 | $56.59 | $56.59 | $55.98 | 2,641 |
2020-05-06 | $55.81 | $56.01 | $55.76 | $55.76 | $55.16 | 10,612 |
2020-05-05 | $55.72 | $56.00 | $55.49 | $55.54 | $54.94 | 45,981 |
2020-05-04 | $54.30 | $55.12 | $54.30 | $55.12 | $54.53 | 7,953 |
2020-05-01 | $55.01 | $55.01 | $54.34 | $54.53 | $53.95 | 1,978 |
2020-04-30 | $56.33 | $56.33 | $55.44 | $55.73 | $55.13 | 32,784 |
2020-04-29 | $56.21 | $56.80 | $56.18 | $56.67 | $56.06 | 10,850 |
2020-04-28 | $56.78 | $56.78 | $55.48 | $55.51 | $54.92 | 4,701 |
2020-04-27 | $55.78 | $56.15 | $55.78 | $56.12 | $55.52 | 1,525 |
2020-04-24 | $54.79 | $55.12 | $54.79 | $55.12 | $54.53 | 1,958 |
2020-04-23 | $55.23 | $55.24 | $54.27 | $54.28 | $53.70 | 15,293 |
2020-04-22 | $54.35 | $54.61 | $53.70 | $54.46 | $53.88 | 7,031 |
2020-04-21 | $54.21 | $54.51 | $53.26 | $53.50 | $52.93 | 23,545 |
2020-04-20 | $55.31 | $55.90 | $55.12 | $55.22 | $54.63 | 17,599 |
2020-04-17 | $55.97 | $55.97 | $55.03 | $55.75 | $55.15 | 18,370 |
2020-04-16 | $53.92 | $54.77 | $53.85 | $54.63 | $54.04 | 4,244 |
2020-04-15 | $53.25 | $53.95 | $53.25 | $53.66 | $53.09 | 16,889 |
2020-04-14 | $53.99 | $54.34 | $53.94 | $54.32 | $53.74 | 7,477 |
2020-04-13 | $52.02 | $52.52 | $51.98 | $52.44 | $51.88 | 6,791 |
2020-04-09 | $52.48 | $52.96 | $52.24 | $52.57 | $52.01 | 31,769 |
2020-04-08 | $51.07 | $52.04 | $50.95 | $51.98 | $51.42 | 39,620 |
2020-04-07 | $52.36 | $52.36 | $50.77 | $50.77 | $50.23 | 5,276 |
2020-04-06 | $49.65 | $50.70 | $49.61 | $50.70 | $50.16 | 5,572 |
2020-04-03 | $47.74 | $47.79 | $47.11 | $47.46 | $46.95 | 144,704 |
2020-04-02 | $47.12 | $48.13 | $47.12 | $48.13 | $47.61 | 4,745 |
2020-04-01 | $47.80 | $48.09 | $46.90 | $47.05 | $46.55 | 149,564 |
2020-03-31 | $50.04 | $50.10 | $49.13 | $49.13 | $48.60 | 3,587 |
2020-03-30 | $49.39 | $49.74 | $49.28 | $49.69 | $49.16 | 7,683 |
2020-03-27 | $48.44 | $49.12 | $48.23 | $48.33 | $47.81 | 6,279 |
2020-03-26 | $47.79 | $50.22 | $47.79 | $50.04 | $49.50 | 59,802 |
2020-03-25 | $47.12 | $49.30 | $47.07 | $47.74 | $47.18 | 43,965 |
2020-03-24 | $45.50 | $47.10 | $45.45 | $47.10 | $46.55 | 47,412 |
2020-03-23 | $44.41 | $44.61 | $42.97 | $43.76 | $43.25 | 36,936 |
2020-03-20 | $46.14 | $46.99 | $44.04 | $44.16 | $43.64 | 20,900 |
2020-03-19 | $44.36 | $46.65 | $43.99 | $45.82 | $45.28 | 10,841 |
2020-03-18 | $46.36 | $46.48 | $43.14 | $45.08 | $44.55 | 16,952 |
2020-03-17 | $46.48 | $48.04 | $45.22 | $47.97 | $47.41 | 10,570 |
2020-03-16 | $41.89 | $48.38 | $41.89 | $45.69 | $45.15 | 6,394 |
2020-03-13 | $50.15 | $51.22 | $47.80 | $51.01 | $50.41 | 17,591 |
2020-03-12 | $49.20 | $50.77 | $46.92 | $47.91 | $47.35 | 32,281 |
2020-03-11 | $53.79 | $54.16 | $52.19 | $52.84 | $52.22 | 7,113 |
2020-03-10 | $54.25 | $54.95 | $52.99 | $54.95 | $54.30 | 85,423 |
2020-03-09 | $52.41 | $54.29 | $52.17 | $52.93 | $52.31 | 19,591 |
2020-03-06 | $54.97 | $56.43 | $54.97 | $56.43 | $55.77 | 11,413 |
2020-03-05 | $57.39 | $57.88 | $56.90 | $57.09 | $56.42 | 31,937 |
2020-03-04 | $57.37 | $58.74 | $56.97 | $58.63 | $57.94 | 8,104 |
2020-03-03 | $57.80 | $58.63 | $56.33 | $56.33 | $55.67 | 3,291 |
2020-03-02 | $55.46 | $56.81 | $55.45 | $56.41 | $55.75 | 18,988 |
2020-02-28 | $54.24 | $55.61 | $54.04 | $55.61 | $54.96 | 22,194 |
2020-02-27 | $57.16 | $57.66 | $55.99 | $56.10 | $55.44 | 8,502 |
2020-02-26 | $58.70 | $59.26 | $58.20 | $58.25 | $57.57 | 10,306 |
2020-02-25 | $60.58 | $60.58 | $58.38 | $58.38 | $57.69 | 6,848 |
2020-02-24 | $60.64 | $60.64 | $59.80 | $60.31 | $59.60 | 5,547 |
2020-02-21 | $62.47 | $62.47 | $62.08 | $62.08 | $61.35 | 874 |
2020-02-20 | $62.81 | $62.81 | $62.07 | $62.54 | $61.81 | 1,905 |
2020-02-19 | $62.81 | $62.91 | $62.79 | $62.87 | $62.13 | 2,660 |
2020-02-18 | $62.27 | $62.38 | $62.06 | $62.38 | $61.65 | 2,824 |
2020-02-14 | $61.97 | $62.04 | $61.92 | $62.02 | $61.29 | 1,790 |
2020-02-13 | $61.67 | $62.05 | $61.67 | $61.88 | $61.15 | 8,017 |
2020-02-12 | $61.47 | $61.89 | $61.47 | $61.89 | $61.16 | 11,027 |
2020-02-11 | $61.04 | $61.23 | $61.04 | $61.20 | $60.48 | 7,359 |
2020-02-10 | $60.63 | $60.86 | $60.53 | $60.77 | $60.06 | 56,632 |
2020-02-07 | $60.53 | $60.66 | $60.47 | $60.47 | $59.76 | 14,779 |
2020-02-06 | $60.78 | $61.06 | $60.78 | $60.97 | $60.25 | 10,151 |
2020-02-05 | $60.79 | $60.88 | $60.50 | $60.88 | $60.16 | 23,800 |
2020-02-04 | $60.01 | $60.90 | $60.01 | $60.63 | $59.92 | 2,622 |
2020-02-03 | $59.21 | $59.35 | $59.17 | $59.17 | $58.47 | 2,926 |
2020-01-31 | $58.99 | $58.99 | $58.18 | $58.31 | $57.62 | 4,454 |
2020-01-30 | $58.76 | $59.24 | $58.44 | $59.20 | $58.50 | 16,013 |
2020-01-29 | $58.84 | $59.09 | $58.84 | $58.89 | $58.20 | 2,508 |
2020-01-28 | $58.97 | $59.17 | $58.97 | $59.17 | $58.47 | 1,570 |
2020-01-27 | $58.33 | $58.76 | $58.29 | $58.74 | $58.05 | 2,234 |
2020-01-24 | $59.73 | $59.73 | $59.13 | $59.26 | $58.56 | 506 |
2020-01-23 | $59.83 | $60.06 | $59.81 | $60.06 | $59.35 | 4,448 |
2020-01-22 | $60.22 | $60.43 | $59.91 | $60.04 | $59.33 | 4,033 |
2020-01-21 | $59.85 | $60.01 | $59.82 | $59.86 | $59.16 | 4,004 |
2020-01-17 | $60.25 | $60.25 | $60.16 | $60.24 | $59.53 | 5,493 |
2020-01-16 | $60.09 | $60.18 | $59.94 | $60.18 | $59.47 | 2,231 |
2020-01-15 | $59.94 | $59.94 | $59.77 | $59.77 | $59.07 | 1,371 |
2020-01-14 | $59.49 | $59.79 | $59.49 | $59.73 | $59.03 | 2,710 |
2020-01-13 | $59.46 | $59.68 | $59.46 | $59.64 | $58.94 | 3,464 |
2020-01-10 | $59.30 | $59.43 | $59.11 | $59.22 | $58.52 | 4,284 |
2020-01-09 | $59.22 | $59.35 | $59.22 | $59.26 | $58.56 | 2,581 |
2020-01-08 | $58.75 | $59.15 | $58.71 | $58.95 | $58.26 | 6,114 |
2020-01-07 | $58.46 | $58.65 | $58.46 | $58.62 | $57.93 | 1,378 |
2020-01-06 | $58.10 | $58.57 | $58.10 | $58.57 | $57.88 | 2,557 |
2020-01-03 | $57.92 | $58.53 | $57.92 | $58.44 | $57.75 | 66,694 |
2020-01-02 | $58.73 | $58.79 | $58.51 | $58.79 | $58.10 | 64,368 |
2019-12-31 | $58.01 | $58.31 | $58.01 | $58.24 | $57.56 | 4,801 |
2019-12-30 | $58.79 | $58.79 | $58.20 | $58.20 | $57.52 | 5,648 |
2019-12-27 | $58.58 | $58.66 | $58.56 | $58.56 | $57.87 | 4,310 |
2019-12-26 | $58.67 | $58.67 | $58.57 | $58.60 | $57.91 | 8,653 |
2019-12-24 | $58.57 | $58.62 | $58.56 | $58.61 | $57.92 | 7,183 |
2019-12-23 | $58.66 | $58.66 | $58.49 | $58.49 | $57.80 | 717 |
2019-12-20 | $58.38 | $58.55 | $58.38 | $58.55 | $57.86 | 1,470 |
2019-12-19 | $58.03 | $58.29 | $58.03 | $58.22 | $57.54 | 2,334 |
2019-12-18 | $57.87 | $57.99 | $57.86 | $57.96 | $57.28 | 3,826 |
2019-12-17 | $57.81 | $57.81 | $57.76 | $57.77 | $57.09 | 9,967 |
2019-12-16 | $57.78 | $57.92 | $57.78 | $57.91 | $57.23 | 14,147 |
2019-12-13 | $57.57 | $57.60 | $57.29 | $57.40 | $56.73 | 5,283 |
2019-12-12 | $57.10 | $57.52 | $57.10 | $57.52 | $56.78 | 4,203 |
2019-12-11 | $56.79 | $56.93 | $56.79 | $56.93 | $56.20 | 1,724 |
2019-12-10 | $56.86 | $56.94 | $56.69 | $56.77 | $56.04 | 1,223 |
2019-12-09 | $57.16 | $57.16 | $56.88 | $56.88 | $56.15 | 1,673 |
2019-12-06 | $57.22 | $57.26 | $57.14 | $57.14 | $56.41 | 7,327 |
2019-12-05 | $56.60 | $56.64 | $56.46 | $56.59 | $55.87 | 3,195 |
2019-12-04 | $56.67 | $56.68 | $56.60 | $56.60 | $55.88 | 1,765 |
2019-12-03 | $56.05 | $56.32 | $56.05 | $56.32 | $55.60 | 4,726 |
2019-12-02 | $57.00 | $57.00 | $56.46 | $56.64 | $55.92 | 17,186 |
2019-11-29 | $57.15 | $57.20 | $57.09 | $57.09 | $56.36 | 996 |
2019-11-27 | $57.10 | $57.32 | $57.10 | $57.28 | $56.55 | 12,521 |
2019-11-26 | $56.84 | $56.91 | $56.80 | $56.80 | $56.07 | 2,081 |
2019-11-25 | $56.50 | $56.94 | $56.50 | $56.88 | $56.15 | 3,879 |
2019-11-22 | $56.17 | $56.32 | $56.16 | $56.25 | $55.53 | 2,331 |
2019-11-21 | $56.11 | $56.16 | $56.07 | $56.08 | $55.36 | 820 |
2019-11-20 | $56.35 | $56.35 | $55.86 | $56.07 | $55.35 | 2,720 |
2019-11-19 | $56.23 | $56.53 | $56.18 | $56.42 | $55.70 | 5,548 |
2019-11-18 | $56.11 | $56.14 | $56.07 | $56.10 | $55.38 | 3,588 |
2019-11-15 | $56.13 | $56.17 | $55.99 | $56.10 | $55.38 | 2,392 |
2019-11-14 | $55.73 | $55.93 | $55.70 | $55.93 | $55.21 | 4,066 |
2019-11-13 | $55.76 | $55.92 | $55.72 | $55.85 | $55.14 | 7,292 |
2019-11-12 | $55.90 | $56.07 | $55.90 | $55.94 | $55.22 | 4,520 |
2019-11-11 | $55.85 | $55.92 | $55.85 | $55.90 | $55.18 | 9,729 |
2019-11-08 | $55.72 | $55.72 | $55.72 | $55.72 | $55.01 | 144 |
2019-11-07 | $56.01 | $56.03 | $55.72 | $55.72 | $55.01 | 8,674 |
2019-11-06 | $56.03 | $56.04 | $55.88 | $55.98 | $55.26 | 1,064 |
2019-11-05 | $56.31 | $56.34 | $56.06 | $56.06 | $55.34 | 5,878 |
2019-11-04 | $56.09 | $56.11 | $56.09 | $56.11 | $55.39 | 1,545 |
2019-11-01 | $55.87 | $55.98 | $55.87 | $55.93 | $55.21 | 1,682 |
2019-10-31 | $55.55 | $55.61 | $55.35 | $55.60 | $54.89 | 5,025 |
2019-10-30 | $55.42 | $55.59 | $55.40 | $55.48 | $54.77 | 6,646 |
2019-10-29 | $55.48 | $55.73 | $55.48 | $55.65 | $54.94 | 2,135 |
2019-10-28 | $55.61 | $55.62 | $55.61 | $55.61 | $54.90 | 604 |
2019-10-25 | $54.93 | $55.32 | $54.93 | $55.28 | $54.57 | 3,305 |
2019-10-24 | $54.89 | $55.03 | $54.83 | $55.03 | $54.33 | 1,735 |
2019-10-23 | $54.42 | $54.55 | $54.42 | $54.53 | $53.83 | 1,636 |
2019-10-22 | $54.54 | $54.54 | $54.50 | $54.51 | $53.81 | 474 |
2019-10-21 | $54.53 | $54.53 | $54.49 | $54.49 | $53.79 | 871 |
2019-10-18 | $54.68 | $54.68 | $54.43 | $54.43 | $53.73 | 994 |
2019-10-17 | $54.70 | $54.75 | $54.68 | $54.68 | $53.98 | 2,315 |
2019-10-16 | $54.47 | $54.54 | $54.45 | $54.46 | $53.76 | 2,158 |
2019-10-15 | $54.10 | $54.52 | $54.06 | $54.46 | $53.76 | 5,962 |
2019-10-14 | $53.86 | $53.99 | $53.86 | $53.88 | $53.19 | 5,952 |
2019-10-11 | $53.86 | $54.17 | $53.86 | $54.15 | $53.46 | 16,127 |
2019-10-10 | $52.86 | $52.99 | $52.82 | $52.99 | $52.31 | 1,889 |
2019-10-09 | $52.48 | $52.71 | $52.46 | $52.61 | $51.94 | 2,529 |
2019-10-08 | $52.23 | $52.61 | $52.23 | $52.61 | $51.94 | 3,020 |
2019-10-07 | $52.87 | $53.12 | $52.84 | $52.90 | $52.22 | 1,692 |
2019-10-04 | $52.95 | $52.95 | $52.92 | $52.92 | $52.24 | 595 |
2019-10-03 | $52.04 | $52.44 | $51.82 | $52.38 | $51.71 | 3,094 |
2019-10-02 | $52.74 | $52.74 | $52.04 | $52.14 | $51.47 | 1,567 |
2019-10-01 | $53.67 | $53.76 | $52.97 | $52.99 | $52.31 | 6,805 |
2019-09-30 | $53.05 | $53.49 | $53.05 | $53.39 | $52.71 | 7,545 |
2019-09-27 | $53.57 | $53.57 | $52.79 | $52.79 | $52.11 | 4,152 |
2019-09-26 | $53.54 | $53.54 | $53.40 | $53.45 | $52.77 | 3,478 |
2019-09-25 | $53.52 | $53.82 | $53.52 | $53.82 | $53.13 | 1,659 |
2019-09-24 | $54.22 | $54.22 | $53.48 | $53.53 | $52.78 | 7,293 |
2019-09-23 | $54.08 | $54.22 | $54.08 | $54.13 | $53.37 | 45,990 |
2019-09-20 | $54.68 | $54.68 | $54.26 | $54.26 | $53.50 | 1,498 |
2019-09-19 | $54.44 | $54.84 | $54.44 | $54.64 | $53.88 | 7,498 |
2019-09-18 | $54.48 | $54.52 | $54.33 | $54.52 | $53.76 | 7,387 |
2019-09-17 | $54.57 | $54.67 | $54.57 | $54.67 | $53.91 | 1,237 |
2019-09-16 | $54.55 | $54.62 | $54.48 | $54.57 | $53.81 | 1,527 |
2019-09-13 | $54.98 | $55.10 | $54.92 | $54.92 | $54.15 | 1,540 |
2019-09-12 | $54.83 | $55.16 | $54.79 | $54.87 | $54.10 | 9,939 |
2019-09-11 | $54.57 | $54.71 | $54.56 | $54.66 | $53.90 | 9,702 |
2019-09-10 | $54.07 | $54.12 | $54.02 | $54.12 | $53.36 | 987 |
2019-09-09 | $54.44 | $54.44 | $54.30 | $54.38 | $53.62 | 1,402 |
2019-09-06 | $54.59 | $54.59 | $54.50 | $54.55 | $53.79 | 2,935 |
2019-09-05 | $54.15 | $54.40 | $54.15 | $54.40 | $53.64 | 2,860 |
2019-09-04 | $53.41 | $53.50 | $53.23 | $53.50 | $52.75 | 1,341 |
2019-09-03 | $53.26 | $53.26 | $52.75 | $52.99 | $52.25 | 11,821 |
2019-08-30 | $53.49 | $53.49 | $53.43 | $53.43 | $52.68 | 437 |
2019-08-29 | $53.69 | $53.74 | $53.59 | $53.72 | $52.97 | 4,685 |
2019-08-28 | $53.08 | $53.08 | $53.08 | $53.08 | $52.34 | 119 |
2019-08-27 | $53.12 | $53.17 | $52.67 | $52.69 | $51.95 | 1,103 |
2019-08-26 | $52.61 | $52.67 | $52.37 | $52.59 | $51.86 | 1,397 |
2019-08-23 | $53.24 | $53.24 | $52.56 | $52.56 | $51.83 | 2,455 |
2019-08-22 | $53.54 | $53.91 | $53.21 | $53.74 | $52.99 | 3,027 |
2019-08-21 | $53.75 | $53.82 | $53.68 | $53.69 | $52.94 | 1,898 |
2019-08-20 | $53.43 | $53.67 | $53.43 | $53.50 | $52.75 | 2,498 |
2019-08-19 | $53.46 | $53.68 | $53.46 | $53.68 | $52.93 | 2,716 |
2019-08-16 | $52.63 | $52.95 | $52.63 | $52.94 | $52.20 | 1,980 |
2019-08-15 | $52.21 | $52.21 | $51.87 | $52.14 | $51.41 | 1,949 |
2019-08-14 | $52.84 | $52.84 | $52.31 | $52.35 | $51.62 | 2,072 |
2019-08-13 | $53.08 | $54.09 | $53.08 | $53.87 | $53.12 | 1,089 |
2019-08-12 | $53.14 | $53.14 | $53.02 | $53.05 | $52.31 | 1,822 |
2019-08-09 | $53.81 | $53.81 | $53.24 | $53.64 | $52.89 | 1,043 |
2019-08-08 | $53.23 | $53.97 | $53.23 | $53.97 | $53.22 | 1,467 |
2019-08-07 | $52.23 | $52.93 | $52.06 | $52.93 | $52.19 | 1,828 |
2019-08-06 | $52.29 | $52.58 | $52.23 | $52.58 | $51.85 | 2,225 |
2019-08-05 | $53.00 | $53.00 | $51.82 | $52.22 | $51.49 | 8,902 |
2019-08-02 | $54.26 | $54.26 | $53.69 | $54.00 | $53.25 | 6,737 |
2019-08-01 | $55.62 | $55.62 | $54.56 | $54.56 | $53.80 | 1,074 |
2019-07-31 | $55.35 | $55.35 | $54.72 | $55.07 | $54.30 | 2,643 |
2019-07-30 | $55.44 | $55.55 | $55.44 | $55.55 | $54.77 | 893 |
2019-07-29 | $55.43 | $55.44 | $55.41 | $55.41 | $54.64 | 1,001 |
2019-07-26 | $55.38 | $55.56 | $55.38 | $55.56 | $54.78 | 738 |
2019-07-25 | $55.55 | $55.55 | $55.13 | $55.13 | $54.36 | 1,005 |
2019-07-24 | $55.51 | $55.77 | $55.51 | $55.77 | $54.99 | 1,358 |
2019-07-23 | $55.25 | $55.53 | $55.13 | $55.50 | $54.72 | 7,960 |
2019-07-22 | $55.24 | $55.24 | $55.08 | $55.17 | $54.40 | 3,763 |
2019-07-19 | $55.81 | $55.81 | $55.14 | $55.14 | $54.37 | 2,398 |
2019-07-18 | $55.21 | $55.55 | $55.18 | $55.52 | $54.74 | 3,093 |
2019-07-17 | $55.36 | $55.55 | $55.36 | $55.47 | $54.70 | 5,010 |
2019-07-16 | $55.69 | $55.80 | $55.54 | $55.67 | $54.89 | 3,044 |
2019-07-15 | $55.52 | $55.65 | $55.47 | $55.65 | $54.87 | 1,850 |
2019-07-12 | $55.29 | $55.50 | $55.29 | $55.48 | $54.70 | 3,749 |
2019-07-11 | $55.23 | $55.23 | $55.00 | $55.18 | $54.41 | 2,553 |
2019-07-10 | $55.39 | $55.62 | $55.14 | $55.34 | $54.57 | 26,196 |
2019-07-09 | $54.88 | $55.11 | $54.88 | $55.08 | $54.31 | 4,240 |
2019-07-08 | $55.15 | $55.17 | $54.89 | $55.06 | $54.29 | 3,377 |
2019-07-05 | $55.36 | $55.36 | $55.19 | $55.33 | $54.56 | 1,655 |
2019-07-03 | $55.55 | $55.74 | $55.45 | $55.72 | $54.94 | 4,350 |
2019-07-02 | $55.17 | $55.23 | $55.09 | $55.17 | $54.40 | 5,940 |
2019-07-01 | $55.50 | $55.50 | $54.96 | $55.17 | $54.40 | 4,025 |
2019-06-28 | $54.41 | $54.60 | $54.37 | $54.60 | $53.84 | 2,852 |
2019-06-27 | $53.91 | $54.37 | $53.91 | $54.33 | $53.57 | 49,563 |
2019-06-26 | $54.45 | $54.45 | $53.93 | $53.97 | $53.22 | 1,890 |
2019-06-25 | $54.58 | $54.58 | $54.07 | $54.19 | $53.43 | 9,659 |
2019-06-24 | $54.79 | $54.82 | $54.70 | $54.70 | $53.94 | 806 |
2019-06-21 | $54.82 | $54.88 | $54.82 | $54.88 | $54.11 | 485 |
2019-06-20 | $55.24 | $55.33 | $54.92 | $54.96 | $54.19 | 1,994 |
2019-06-19 | $54.22 | $54.69 | $54.22 | $54.69 | $53.93 | 5,609 |
2019-06-18 | $54.20 | $54.64 | $54.20 | $54.30 | $53.54 | 4,140 |
2019-06-17 | $53.93 | $53.93 | $53.81 | $53.81 | $53.06 | 2,502 |
2019-06-14 | $53.64 | $53.64 | $53.50 | $53.60 | $52.85 | 1,724 |
2019-06-13 | $53.68 | $53.77 | $53.64 | $53.64 | $52.85 | 1,124 |
2019-06-12 | $53.34 | $53.45 | $53.34 | $53.45 | $52.66 | 437 |
2019-06-11 | $53.93 | $53.93 | $53.38 | $53.40 | $52.61 | 1,546 |
2019-06-10 | $53.70 | $53.70 | $53.48 | $53.49 | $52.70 | 5,156 |
2019-06-07 | $52.91 | $53.28 | $52.82 | $53.19 | $52.40 | 12,286 |
2019-06-06 | $52.49 | $52.52 | $52.34 | $52.52 | $51.74 | 2,345 |
2019-06-05 | $52.11 | $52.14 | $51.93 | $52.14 | $51.37 | 1,681 |
2019-06-04 | $51.21 | $51.72 | $51.21 | $51.72 | $50.96 | 4,516 |
2019-06-03 | $51.04 | $51.08 | $50.65 | $50.82 | $50.07 | 35,036 |
2019-05-31 | $50.82 | $50.94 | $50.60 | $50.75 | $50.00 | 9,057 |
2019-05-30 | $51.48 | $51.48 | $51.20 | $51.22 | $50.46 | 5,573 |
2019-05-29 | $51.31 | $51.38 | $51.10 | $51.10 | $50.34 | 1,055 |
2019-05-28 | $52.32 | $52.32 | $51.65 | $51.65 | $50.89 | 2,345 |
2019-05-24 | $52.32 | $52.36 | $52.06 | $52.18 | $51.41 | 1,807 |
2019-05-23 | $52.35 | $52.35 | $51.87 | $52.09 | $51.32 | 5,095 |
2019-05-22 | $52.92 | $53.01 | $52.77 | $52.96 | $52.18 | 12,569 |
2019-05-21 | $52.86 | $53.10 | $52.86 | $53.08 | $52.29 | 1,403 |
2019-05-20 | $52.50 | $52.66 | $52.42 | $52.52 | $51.74 | 12,649 |
2019-05-17 | $53.44 | $53.44 | $53.01 | $53.01 | $52.22 | 3,444 |
2019-05-16 | $53.12 | $53.73 | $53.12 | $53.52 | $52.73 | 886 |
2019-05-15 | $52.02 | $52.99 | $52.02 | $52.92 | $52.14 | 5,738 |
2019-05-14 | $52.05 | $52.62 | $52.05 | $52.50 | $51.72 | 50,217 |
2019-05-13 | $52.11 | $52.20 | $51.69 | $51.74 | $50.97 | 5,775 |
2019-05-10 | $53.12 | $53.42 | $52.35 | $53.42 | $52.63 | 4,236 |
2019-05-09 | $52.76 | $53.42 | $52.76 | $53.26 | $52.47 | 2,953 |
2019-05-08 | $53.16 | $53.50 | $53.00 | $53.27 | $52.48 | 13,163 |
2019-05-07 | $53.91 | $53.91 | $52.92 | $53.13 | $52.34 | 6,123 |
2019-05-06 | $53.91 | $54.49 | $53.89 | $54.48 | $53.67 | 4,190 |
2019-05-03 | $54.23 | $54.71 | $54.23 | $54.71 | $53.90 | 6,204 |
2019-05-02 | $53.94 | $53.98 | $53.41 | $53.80 | $53.00 | 5,971 |
2019-05-01 | $54.09 | $54.35 | $53.98 | $53.98 | $53.18 | 19,011 |
2019-04-30 | $54.12 | $54.14 | $53.92 | $54.14 | $53.34 | 6,041 |
2019-04-29 | $53.90 | $54.06 | $53.86 | $54.06 | $53.26 | 1,516 |
2019-04-26 | $53.50 | $53.89 | $53.50 | $53.88 | $53.08 | 4,748 |
2019-04-25 | $53.55 | $53.65 | $53.20 | $53.58 | $52.79 | 4,649 |
2019-04-24 | $53.65 | $53.74 | $53.60 | $53.66 | $52.87 | 22,213 |
2019-04-23 | $52.92 | $53.77 | $52.92 | $53.69 | $52.89 | 2,964 |
2019-04-22 | $53.06 | $53.06 | $52.94 | $52.94 | $52.16 | 1,338 |
2019-04-18 | $52.97 | $53.21 | $52.85 | $53.19 | $52.40 | 3,341 |
2019-04-17 | $53.13 | $53.29 | $53.07 | $53.14 | $52.35 | 6,319 |
2019-04-16 | $53.75 | $53.75 | $53.60 | $53.60 | $52.81 | 1,767 |
2019-04-15 | $53.64 | $53.79 | $53.64 | $53.79 | $52.99 | 2,303 |
2019-04-12 | $53.79 | $53.85 | $53.78 | $53.78 | $52.98 | 678 |
2019-04-11 | $53.70 | $53.70 | $53.58 | $53.58 | $52.79 | 1,352 |
2019-04-10 | $53.60 | $53.60 | $53.60 | $53.60 | $52.81 | 437 |
2019-04-09 | $53.50 | $53.65 | $53.44 | $53.44 | $52.65 | 2,229 |
2019-04-08 | $53.68 | $53.81 | $53.68 | $53.80 | $53.00 | 2,151 |
2019-04-05 | $53.63 | $53.87 | $53.62 | $53.86 | $53.06 | 3,193 |
2019-04-04 | $53.29 | $53.45 | $53.22 | $53.39 | $52.60 | 2,673 |
2019-04-03 | $53.39 | $53.64 | $53.39 | $53.48 | $52.69 | 7,412 |
2019-04-02 | $53.31 | $53.31 | $53.20 | $53.30 | $52.51 | 1,061 |
2019-04-01 | $53.20 | $53.34 | $53.15 | $53.32 | $52.53 | 5,434 |
2019-03-29 | $52.70 | $52.76 | $52.59 | $52.76 | $51.98 | 969 |
2019-03-28 | $52.40 | $52.43 | $52.33 | $52.35 | $51.57 | 1,497 |
2019-03-27 | $52.00 | $52.21 | $51.81 | $52.08 | $51.31 | 2,002 |
2019-03-26 | $52.22 | $52.37 | $52.14 | $52.14 | $51.37 | 1,979 |
2019-03-25 | $51.74 | $51.89 | $51.56 | $51.79 | $51.02 | 2,330 |
2019-03-22 | $52.65 | $52.65 | $51.75 | $51.75 | $50.98 | 3,398 |
2019-03-21 | $52.00 | $52.68 | $52.00 | $52.68 | $51.90 | 1,983 |
2019-03-20 | $52.36 | $52.71 | $52.12 | $52.35 | $51.54 | 9,158 |
2019-03-19 | $52.66 | $52.66 | $52.31 | $52.31 | $51.50 | 1,720 |
2019-03-18 | $52.25 | $52.43 | $52.25 | $52.43 | $51.62 | 894 |
2019-03-15 | $52.36 | $52.48 | $52.35 | $52.48 | $51.67 | 1,174 |
2019-03-14 | $52.13 | $52.13 | $51.99 | $52.03 | $51.23 | 5,357 |
2019-03-13 | $52.09 | $52.39 | $52.09 | $52.29 | $51.49 | 4,143 |
2019-03-12 | $51.60 | $51.78 | $51.52 | $51.76 | $50.96 | 3,918 |
2019-03-11 | $51.00 | $51.60 | $51.00 | $51.60 | $50.81 | 2,587 |
2019-03-08 | $50.51 | $50.73 | $50.51 | $50.72 | $49.94 | 2,050 |
2019-03-07 | $51.34 | $51.34 | $50.98 | $51.03 | $50.24 | 3,361 |
2019-03-06 | $51.92 | $51.92 | $51.59 | $51.59 | $50.80 | 979 |
2019-03-05 | $52.18 | $52.24 | $52.10 | $52.10 | $51.30 | 7,014 |
2019-03-04 | $52.27 | $52.27 | $51.90 | $51.98 | $51.18 | 3,044 |
2019-03-01 | $52.26 | $52.43 | $52.23 | $52.39 | $51.58 | 3,050 |
2019-02-28 | $51.92 | $52.16 | $51.92 | $52.10 | $51.30 | 1,815 |
2019-02-27 | $51.87 | $52.01 | $51.70 | $52.01 | $51.21 | 3,326 |
2019-02-26 | $51.95 | $52.17 | $51.95 | $52.06 | $51.26 | 2,893 |
2019-02-25 | $52.25 | $52.25 | $52.07 | $52.13 | $51.33 | 2,962 |
2019-02-22 | $51.84 | $51.89 | $51.83 | $51.83 | $51.03 | 1,781 |
2019-02-21 | $51.99 | $51.99 | $51.64 | $51.74 | $50.94 | 2,936 |
2019-02-20 | $52.26 | $52.26 | $51.94 | $52.07 | $51.27 | 5,385 |
2019-02-19 | $52.00 | $52.34 | $52.00 | $52.30 | $51.50 | 2,032 |
2019-02-15 | $52.06 | $52.24 | $52.06 | $52.24 | $51.44 | 2,381 |
2019-02-14 | $51.76 | $51.86 | $51.63 | $51.86 | $51.06 | 4,703 |
2019-02-13 | $51.82 | $51.86 | $51.59 | $51.86 | $51.06 | 5,777 |
2019-02-12 | $51.49 | $51.68 | $51.44 | $51.68 | $50.88 | 5,540 |
2019-02-11 | $51.16 | $51.16 | $50.89 | $50.97 | $50.19 | 15,576 |
2019-02-08 | $50.52 | $50.80 | $50.37 | $50.77 | $49.99 | 7,082 |
2019-02-07 | $50.60 | $50.89 | $50.34 | $50.57 | $49.79 | 4,854 |
2019-02-06 | $50.86 | $51.16 | $50.86 | $51.02 | $50.23 | 2,269 |
2019-02-05 | $51.30 | $51.55 | $51.30 | $51.44 | $50.65 | 3,373 |
2019-02-04 | $50.81 | $51.10 | $50.66 | $51.10 | $50.31 | 4,382 |
2019-02-01 | $50.71 | $50.97 | $50.71 | $50.97 | $50.19 | 8,434 |
2019-01-31 | $50.58 | $50.84 | $50.58 | $50.79 | $50.01 | 6,105 |
2019-01-30 | $49.52 | $50.29 | $49.52 | $50.24 | $49.47 | 17,037 |
2019-01-29 | $49.56 | $49.56 | $49.41 | $49.50 | $48.74 | 1,596 |
2019-01-28 | $49.38 | $49.60 | $49.30 | $49.60 | $48.84 | 2,178 |
2019-01-25 | $49.51 | $49.90 | $49.51 | $49.89 | $49.12 | 3,971 |
2019-01-24 | $48.92 | $49.36 | $48.92 | $49.27 | $48.51 | 2,996 |
2019-01-23 | $49.35 | $49.35 | $48.69 | $48.96 | $48.21 | 11,609 |
2019-01-22 | $49.49 | $49.52 | $48.95 | $49.20 | $48.44 | 4,415 |
2019-01-18 | $49.41 | $49.88 | $49.41 | $49.87 | $49.10 | 7,252 |
2019-01-17 | $48.90 | $49.30 | $48.90 | $49.30 | $48.54 | 3,999 |
2019-01-16 | $48.99 | $49.03 | $48.84 | $48.90 | $48.15 | 3,493 |
2019-01-15 | $48.60 | $48.78 | $48.60 | $48.62 | $47.87 | 2,464 |
2019-01-14 | $48.06 | $48.30 | $48.06 | $48.14 | $47.40 | 3,198 |
2019-01-11 | $48.25 | $48.52 | $48.17 | $48.52 | $47.77 | 1,501 |
2019-01-10 | $47.84 | $48.57 | $47.84 | $48.53 | $47.78 | 6,383 |
2019-01-09 | $48.28 | $48.51 | $48.17 | $48.30 | $47.56 | 9,348 |
2019-01-08 | $48.00 | $48.00 | $47.53 | $47.73 | $47.00 | 971 |
2019-01-07 | $47.20 | $47.96 | $47.20 | $47.76 | $47.02 | 2,244 |
2019-01-04 | $46.75 | $47.08 | $46.75 | $46.95 | $46.23 | 7,640 |
2019-01-03 | $45.63 | $45.85 | $45.02 | $45.18 | $44.48 | 57,417 |
2019-01-02 | $45.09 | $45.84 | $45.09 | $45.71 | $45.01 | 50,753 |
2018-12-31 | $45.82 | $45.82 | $45.25 | $45.66 | $44.96 | 10,562 |
2018-12-28 | $45.49 | $45.97 | $45.11 | $45.36 | $44.66 | 6,977 |
2018-12-27 | $44.49 | $45.31 | $43.95 | $45.31 | $44.61 | 5,580 |
2018-12-26 | $43.32 | $45.04 | $43.09 | $45.02 | $44.33 | 8,041 |
2018-12-24 | $43.31 | $43.58 | $43.00 | $43.14 | $42.48 | 30,379 |
2018-12-21 | $45.34 | $45.37 | $43.80 | $43.92 | $43.24 | 15,015 |
2018-12-20 | $45.35 | $45.56 | $44.50 | $44.96 | $44.27 | 20,560 |
2018-12-19 | $46.61 | $47.07 | $45.26 | $45.58 | $44.88 | 32,067 |
2018-12-18 | $46.89 | $46.89 | $46.18 | $46.49 | $45.77 | 11,517 |
2018-12-17 | $47.07 | $47.25 | $46.38 | $46.38 | $45.58 | 5,876 |
2018-12-14 | $48.15 | $48.15 | $47.47 | $47.54 | $46.72 | 3,799 |
2018-12-13 | $48.88 | $48.88 | $48.21 | $48.46 | $47.63 | 6,094 |
2018-12-12 | $49.08 | $49.31 | $48.87 | $48.87 | $48.03 | 18,831 |
2018-12-11 | $48.80 | $48.91 | $48.28 | $48.32 | $47.49 | 7,654 |
2018-12-10 | $47.99 | $48.23 | $47.32 | $48.21 | $47.38 | 4,445 |
2018-12-07 | $49.07 | $49.07 | $47.99 | $48.09 | $47.26 | 3,109 |
2018-12-06 | $48.88 | $49.38 | $48.44 | $49.38 | $48.53 | 5,733 |
2018-12-04 | $50.68 | $50.77 | $49.34 | $49.34 | $48.49 | 7,546 |
2018-12-03 | $51.16 | $51.16 | $50.80 | $50.81 | $49.94 | 3,476 |
2018-11-30 | $50.16 | $50.26 | $50.10 | $50.26 | $49.40 | 3,698 |
2018-11-29 | $50.02 | $50.45 | $49.97 | $50.42 | $49.55 | 4,153 |
2018-11-28 | $49.38 | $50.02 | $49.21 | $50.02 | $49.16 | 49,654 |
2018-11-27 | $48.91 | $49.04 | $48.91 | $49.01 | $48.17 | 2,429 |
2018-11-26 | $48.47 | $49.03 | $48.47 | $49.03 | $48.19 | 2,122 |
2018-11-23 | $48.27 | $48.27 | $48.27 | $48.27 | $47.44 | 636 |
2018-11-21 | $48.21 | $48.47 | $48.21 | $48.39 | $47.56 | 1,802 |
2018-11-20 | $47.68 | $48.20 | $47.68 | $47.79 | $46.97 | 21,880 |
2018-11-19 | $49.45 | $49.45 | $48.88 | $48.88 | $48.04 | 958 |
2018-11-16 | $49.68 | $49.70 | $49.49 | $49.67 | $48.82 | 3,423 |
2018-11-15 | $48.70 | $49.64 | $48.69 | $49.46 | $48.61 | 7,629 |
2018-11-14 | $49.80 | $49.80 | $49.23 | $49.33 | $48.48 | 2,823 |
2018-11-13 | $49.50 | $49.62 | $49.27 | $49.27 | $48.42 | 1,763 |
2018-11-12 | $49.63 | $49.66 | $49.33 | $49.33 | $48.48 | 5,285 |
2018-11-09 | $50.00 | $50.13 | $49.93 | $50.13 | $49.27 | 3,196 |
2018-11-08 | $50.89 | $50.89 | $50.68 | $50.68 | $49.81 | 6,420 |
2018-11-07 | $50.37 | $51.11 | $50.36 | $51.11 | $50.23 | 4,818 |
2018-11-06 | $49.89 | $49.94 | $49.73 | $49.94 | $49.08 | 2,497 |
2018-11-05 | $49.64 | $49.66 | $49.57 | $49.60 | $48.75 | 6,272 |
2018-11-02 | $49.97 | $49.97 | $49.30 | $49.30 | $48.45 | 1,772 |
2018-11-01 | $49.15 | $49.84 | $49.15 | $49.76 | $48.91 | 9,662 |
2018-10-31 | $48.82 | $49.27 | $48.82 | $49.27 | $48.42 | 3,282 |
2018-10-30 | $47.69 | $48.15 | $47.38 | $48.15 | $47.32 | 2,940 |
2018-10-29 | $48.36 | $48.36 | $46.76 | $46.90 | $46.10 | 11,640 |
2018-10-26 | $47.41 | $47.73 | $47.07 | $47.50 | $46.68 | 9,550 |
2018-10-25 | $47.68 | $48.29 | $47.47 | $48.04 | $47.22 | 24,769 |
2018-10-24 | $49.34 | $49.34 | $47.39 | $47.43 | $46.62 | 132,635 |
2018-10-23 | $48.84 | $49.25 | $48.30 | $49.13 | $48.29 | 15,132 |
2018-10-22 | $49.75 | $49.75 | $49.55 | $49.60 | $48.75 | 2,582 |
2018-10-19 | $50.13 | $50.18 | $49.49 | $49.69 | $48.84 | 8,366 |
2018-10-18 | $50.58 | $50.58 | $49.69 | $49.81 | $48.96 | 12,372 |
2018-10-17 | $50.74 | $50.96 | $50.40 | $50.77 | $49.90 | 16,288 |
2018-10-16 | $51.36 | $51.36 | $50.42 | $50.84 | $49.97 | 8,611 |
2018-10-15 | $49.66 | $49.83 | $49.66 | $49.67 | $48.82 | 2,954 |
2018-10-12 | $49.67 | $49.67 | $49.19 | $49.24 | $48.40 | 10,153 |
2018-10-11 | $49.57 | $49.62 | $48.65 | $48.95 | $48.11 | 18,165 |
2018-10-10 | $50.91 | $50.91 | $50.02 | $50.02 | $49.16 | 19,853 |
2018-10-09 | $51.39 | $51.57 | $51.08 | $51.22 | $50.34 | 11,918 |
2018-10-08 | $50.87 | $51.24 | $50.66 | $51.24 | $50.36 | 6,021 |
2018-10-05 | $51.81 | $51.81 | $50.97 | $51.34 | $50.46 | 2,647 |
2018-10-04 | $52.74 | $52.74 | $51.74 | $51.84 | $50.95 | 1,900 |
2018-10-03 | $53.11 | $53.11 | $52.73 | $52.75 | $51.84 | 26,372 |
2018-10-02 | $52.81 | $53.02 | $52.81 | $52.87 | $51.96 | 46,878 |
2018-10-01 | $53.42 | $53.42 | $53.02 | $53.02 | $52.11 | 2,312 |
2018-09-28 | $53.09 | $53.14 | $53.06 | $53.06 | $52.15 | 1,383 |
2018-09-27 | $53.14 | $53.38 | $53.14 | $53.24 | $52.33 | 1,803 |
2018-09-26 | $53.14 | $53.38 | $53.14 | $53.36 | $52.44 | 4,176 |
2018-09-25 | $52.88 | $52.88 | $52.81 | $52.81 | $51.90 | 829 |
2018-09-24 | $52.93 | $52.93 | $52.77 | $52.88 | $51.97 | 928 |
2018-09-21 | $53.48 | $53.48 | $53.35 | $53.38 | $52.46 | 1,088 |
2018-09-20 | $53.23 | $53.23 | $53.05 | $53.19 | $52.28 | 2,606 |
2018-09-19 | $52.81 | $52.85 | $52.76 | $52.82 | $51.91 | 1,932 |
2018-09-18 | $52.84 | $52.84 | $52.84 | $52.84 | $51.93 | 2,389 |
2018-09-17 | $52.60 | $52.60 | $52.58 | $52.58 | $51.68 | 1,482 |
2018-09-14 | $52.86 | $52.90 | $52.80 | $52.80 | $51.89 | 3,555 |
2018-09-13 | $52.87 | $52.87 | $52.78 | $52.84 | $51.92 | 3,948 |
2018-09-12 | $52.26 | $52.43 | $52.26 | $52.43 | $51.52 | 2,403 |
2018-09-11 | $52.33 | $52.33 | $52.33 | $52.33 | $51.42 | 553 |
2018-09-10 | $52.11 | $52.17 | $52.11 | $52.17 | $51.26 | 801 |
2018-09-07 | $51.73 | $51.98 | $51.68 | $51.82 | $50.92 | 12,837 |
2018-09-06 | $51.93 | $52.04 | $51.84 | $52.04 | $51.14 | 893 |
2018-09-05 | $52.05 | $52.18 | $52.05 | $52.18 | $51.27 | 3,924 |
2018-09-04 | $52.63 | $52.63 | $52.30 | $52.48 | $51.57 | 3,545 |
2018-08-31 | $52.53 | $52.60 | $52.53 | $52.60 | $51.69 | 1,000 |
2018-08-30 | $52.75 | $52.79 | $52.62 | $52.63 | $51.72 | 3,789 |
2018-08-29 | $52.84 | $53.19 | $52.84 | $53.19 | $52.27 | 4,019 |
2018-08-28 | $52.76 | $52.76 | $52.72 | $52.73 | $51.81 | 1,409 |
2018-08-27 | $52.77 | $52.77 | $52.75 | $52.75 | $51.83 | 779 |
2018-08-24 | $51.97 | $52.37 | $51.97 | $52.32 | $51.41 | 7,647 |
2018-08-23 | $52.11 | $52.18 | $51.90 | $51.97 | $51.07 | 1,629 |
2018-08-22 | $51.97 | $52.20 | $51.97 | $52.18 | $51.27 | 24,018 |
2018-08-21 | $52.13 | $52.29 | $52.13 | $52.15 | $51.24 | 1,756 |
2018-08-20 | $51.96 | $51.96 | $51.82 | $51.87 | $50.97 | 1,733 |
2018-08-17 | $51.66 | $51.74 | $51.53 | $51.74 | $50.84 | 1,246 |
2018-08-16 | $51.79 | $51.79 | $51.72 | $51.72 | $50.82 | 668 |
2018-08-15 | $51.31 | $51.32 | $51.28 | $51.31 | $50.42 | 3,919 |
2018-08-14 | $51.88 | $52.09 | $51.88 | $52.04 | $51.14 | 7,258 |
2018-08-13 | $52.00 | $52.00 | $51.98 | $52.00 | $51.10 | 5,371 |
2018-08-10 | $51.89 | $51.93 | $51.75 | $51.75 | $50.85 | 2,977 |
2018-08-09 | $52.05 | $52.25 | $52.05 | $52.13 | $51.22 | 4,090 |
2018-08-08 | $52.22 | $52.22 | $51.99 | $52.08 | $51.18 | 1,351 |
2018-08-07 | $52.15 | $52.23 | $52.15 | $52.22 | $51.31 | 721 |
2018-08-06 | $52.06 | $52.18 | $52.06 | $52.18 | $51.27 | 777 |
2018-08-03 | $51.96 | $51.98 | $51.94 | $51.95 | $51.05 | 6,370 |
2018-08-02 | $51.38 | $51.76 | $51.38 | $51.76 | $50.86 | 2,426 |
2018-08-01 | $51.50 | $51.65 | $51.40 | $51.47 | $50.58 | 5,994 |
2018-07-31 | $51.45 | $51.81 | $51.45 | $51.66 | $50.76 | 2,934 |
2018-07-30 | $51.21 | $51.39 | $51.21 | $51.25 | $50.36 | 1,302 |
2018-07-27 | $51.81 | $51.81 | $51.60 | $51.60 | $50.70 | 1,019 |
2018-07-26 | $52.33 | $52.33 | $52.23 | $52.27 | $51.36 | 945 |
2018-07-25 | $51.96 | $52.41 | $51.96 | $52.41 | $51.50 | 4,635 |
2018-07-24 | $51.94 | $51.96 | $51.76 | $51.78 | $50.88 | 1,138 |
2018-07-23 | $51.80 | $51.95 | $51.80 | $51.95 | $51.05 | 1,996 |
2018-07-20 | $51.89 | $52.03 | $51.89 | $52.03 | $51.13 | 2,962 |
2018-07-19 | $51.84 | $52.08 | $51.80 | $52.08 | $51.18 | 8,156 |
2018-07-18 | $52.04 | $52.12 | $52.00 | $52.12 | $51.22 | 6,970 |
2018-07-17 | $51.63 | $52.25 | $51.63 | $52.22 | $51.31 | 3,493 |
2018-07-16 | $52.19 | $52.19 | $51.87 | $51.87 | $50.97 | 1,523 |
2018-07-13 | $52.18 | $52.24 | $52.18 | $52.24 | $51.33 | 2,193 |
2018-07-12 | $51.80 | $51.97 | $51.80 | $51.97 | $51.07 | 1,047 |
2018-07-11 | $51.40 | $51.40 | $51.32 | $51.37 | $50.48 | 1,229 |
2018-07-10 | $51.74 | $51.75 | $51.62 | $51.75 | $50.85 | 2,655 |
2018-07-09 | $51.58 | $51.73 | $51.50 | $51.73 | $50.83 | 19,560 |
2018-07-06 | $50.43 | $51.31 | $50.43 | $51.30 | $50.41 | 30,723 |
2018-07-05 | $50.06 | $50.42 | $49.97 | $50.42 | $49.54 | 2,053 |
2018-07-03 | $49.75 | $49.75 | $49.75 | $49.75 | $48.89 | 129 |
2018-07-02 | $49.61 | $49.83 | $49.61 | $49.75 | $48.89 | 2,426 |
2018-06-29 | $50.15 | $50.24 | $50.15 | $50.23 | $49.36 | 2,406 |
2018-06-28 | $49.39 | $49.85 | $49.39 | $49.77 | $48.91 | 4,781 |
2018-06-27 | $50.36 | $50.36 | $49.53 | $49.53 | $48.67 | 1,017 |
2018-06-26 | $50.10 | $50.22 | $50.03 | $50.12 | $49.25 | 9,975 |
2018-06-25 | $50.47 | $50.47 | $49.99 | $50.29 | $49.42 | 6,081 |
2018-06-22 | $50.96 | $51.23 | $50.96 | $51.19 | $50.30 | 4,924 |
2018-06-21 | $51.35 | $51.35 | $50.95 | $50.95 | $50.07 | 1,017 |
2018-06-20 | $51.27 | $51.43 | $51.27 | $51.43 | $50.47 | 2,395 |
2018-06-19 | $50.94 | $50.94 | $50.69 | $50.91 | $49.96 | 2,807 |
2018-06-18 | $51.23 | $51.25 | $51.18 | $51.18 | $50.23 | 894 |
2018-06-15 | $51.36 | $51.44 | $51.36 | $51.44 | $50.48 | 1,081 |
2018-06-14 | $51.21 | $51.41 | $51.21 | $51.31 | $50.36 | 63,729 |
2018-06-13 | $50.98 | $51.14 | $50.96 | $50.96 | $50.01 | 13,505 |
2018-06-12 | $50.57 | $50.88 | $50.57 | $50.88 | $49.93 | 766 |
2018-06-11 | $50.45 | $50.55 | $50.45 | $50.51 | $49.57 | 2,506 |
2018-06-08 | $49.85 | $50.20 | $49.85 | $50.12 | $49.19 | 2,373 |
2018-06-07 | $50.03 | $50.03 | $49.92 | $49.99 | $49.06 | 2,866 |
2018-06-06 | $49.67 | $50.10 | $49.67 | $50.08 | $49.15 | 3,139 |
2018-06-05 | $49.59 | $49.59 | $49.34 | $49.36 | $48.44 | 854 |
2018-06-04 | $49.28 | $49.28 | $49.28 | $49.28 | $48.36 | 898 |
2018-06-01 | $48.95 | $49.19 | $48.95 | $49.19 | $48.27 | 1,713 |
2018-05-31 | $48.99 | $48.99 | $48.92 | $48.92 | $48.01 | 689 |
2018-05-30 | $48.81 | $49.25 | $48.81 | $49.25 | $48.33 | 3,622 |
2018-05-29 | $48.55 | $48.57 | $48.54 | $48.54 | $47.64 | 2,130 |
2018-05-25 | $49.12 | $49.15 | $49.01 | $49.06 | $48.15 | 3,799 |
2018-05-24 | $48.76 | $49.03 | $48.76 | $49.03 | $48.12 | 3,090 |
2018-05-23 | $48.36 | $48.87 | $48.36 | $48.87 | $47.96 | 4,151 |
2018-05-22 | $48.92 | $48.92 | $48.82 | $48.82 | $47.91 | 1,130 |
2018-05-21 | $49.25 | $49.25 | $48.93 | $48.93 | $48.02 | 791 |
2018-05-18 | $48.80 | $48.95 | $48.80 | $48.92 | $48.01 | 2,314 |
2018-05-17 | $48.91 | $49.12 | $48.73 | $48.91 | $48.00 | 8,176 |
2018-05-16 | $48.80 | $49.01 | $48.66 | $48.88 | $47.97 | 9,632 |
2018-05-15 | $48.46 | $48.63 | $48.38 | $48.53 | $47.63 | 17,830 |
2018-05-14 | $49.00 | $49.02 | $48.84 | $48.87 | $47.96 | 7,485 |
2018-05-11 | $48.80 | $48.85 | $48.67 | $48.85 | $47.94 | 3,860 |
2018-05-10 | $48.44 | $48.82 | $48.44 | $48.61 | $47.71 | 18,732 |
2018-05-09 | $47.89 | $48.42 | $47.87 | $48.39 | $47.49 | 7,939 |
2018-05-08 | $48.20 | $48.33 | $47.78 | $47.78 | $46.89 | 2,473 |
2018-05-07 | $48.19 | $48.31 | $48.19 | $48.30 | $47.40 | 2,298 |
2018-05-04 | $47.81 | $48.33 | $47.81 | $48.25 | $47.35 | 2,125 |
2018-05-03 | $47.24 | $47.44 | $47.23 | $47.43 | $46.55 | 3,724 |
2018-05-02 | $47.94 | $47.94 | $47.62 | $47.62 | $46.73 | 2,038 |
2018-05-01 | $47.95 | $48.25 | $47.83 | $48.25 | $47.35 | 1,819 |
2018-04-30 | $48.10 | $48.10 | $48.04 | $48.04 | $47.15 | 737 |
2018-04-27 | $48.65 | $48.65 | $48.40 | $48.46 | $47.56 | 1,905 |
2018-04-26 | $48.38 | $48.53 | $48.30 | $48.53 | $47.63 | 2,277 |
2018-04-25 | $47.91 | $47.96 | $47.82 | $47.83 | $46.94 | 4,421 |
2018-04-24 | $48.22 | $48.22 | $47.79 | $47.79 | $46.90 | 4,558 |
2018-04-23 | $48.55 | $48.63 | $48.43 | $48.43 | $47.53 | 1,321 |
2018-04-20 | $48.81 | $48.81 | $48.27 | $48.27 | $47.37 | 2,262 |
2018-04-19 | $49.17 | $49.18 | $48.92 | $48.92 | $48.01 | 2,141 |
2018-04-18 | $49.25 | $49.25 | $49.25 | $49.25 | $48.33 | 1,424 |
2018-04-17 | $48.73 | $49.12 | $48.73 | $49.08 | $48.17 | 8,810 |
2018-04-16 | $48.43 | $48.61 | $48.38 | $48.46 | $47.56 | 4,997 |
2018-04-13 | $48.07 | $48.24 | $48.07 | $48.24 | $47.34 | 1,987 |
2018-04-12 | $48.33 | $48.40 | $48.21 | $48.30 | $47.40 | 16,130 |
2018-04-11 | $47.91 | $48.34 | $47.91 | $48.06 | $47.17 | 2,736 |
2018-04-10 | $47.93 | $48.43 | $47.93 | $48.33 | $47.43 | 9,275 |
2018-04-09 | $47.98 | $48.18 | $47.45 | $47.45 | $46.57 | 3,635 |
2018-04-06 | $48.08 | $48.16 | $47.38 | $47.38 | $46.50 | 3,986 |
2018-04-05 | $48.75 | $48.75 | $48.43 | $48.64 | $47.73 | 3,120 |
2018-04-04 | $46.69 | $48.23 | $46.69 | $48.23 | $47.33 | 100,224 |
2018-04-03 | $47.07 | $47.39 | $47.02 | $47.05 | $46.17 | 4,885 |
2018-04-02 | $47.56 | $47.56 | $46.80 | $47.10 | $46.22 | 4,494 |
2018-03-29 | $47.76 | $48.59 | $47.76 | $48.35 | $47.45 | 15,242 |
2018-03-28 | $47.50 | $47.97 | $47.50 | $47.97 | $47.08 | 3,316 |
2018-03-27 | $48.67 | $48.78 | $48.15 | $48.15 | $47.25 | 2,421 |
2018-03-26 | $48.20 | $48.69 | $47.74 | $48.67 | $47.76 | 5,099 |
2018-03-23 | $48.42 | $48.67 | $47.66 | $47.66 | $46.77 | 11,557 |
2018-03-22 | $48.92 | $49.10 | $48.59 | $48.59 | $47.69 | 2,873 |
2018-03-21 | $49.84 | $50.04 | $49.65 | $49.77 | $48.83 | 9,905 |
2018-03-20 | $49.70 | $49.70 | $49.65 | $49.65 | $48.71 | 2,155 |
2018-03-19 | $50.29 | $50.29 | $49.46 | $49.68 | $48.74 | 2,044 |
2018-03-16 | $50.82 | $50.87 | $50.66 | $50.66 | $49.70 | 9,956 |
2018-03-15 | $50.78 | $50.83 | $50.47 | $50.60 | $49.65 | 8,756 |
2018-03-14 | $51.08 | $51.08 | $50.63 | $50.73 | $49.77 | 18,246 |
2018-03-13 | $51.53 | $51.53 | $50.97 | $51.01 | $50.05 | 3,193 |
2018-03-12 | $51.42 | $51.42 | $51.42 | $51.42 | $50.45 | 1,114 |
2018-03-09 | $50.87 | $51.32 | $50.87 | $51.32 | $50.35 | 6,040 |
2018-03-08 | $50.44 | $50.44 | $50.39 | $50.39 | $49.44 | 2,170 |
2018-03-07 | $49.83 | $50.09 | $49.72 | $50.09 | $49.15 | 1,548 |
2018-03-06 | $49.97 | $50.16 | $49.90 | $50.16 | $49.21 | 2,238 |
2018-03-05 | $49.29 | $49.79 | $49.29 | $49.79 | $48.85 | 1,423 |
2018-03-02 | $48.54 | $48.86 | $48.54 | $48.84 | $47.92 | 3,568 |
2018-03-01 | $49.49 | $49.80 | $48.75 | $48.91 | $47.99 | 7,109 |
2018-02-28 | $50.14 | $50.31 | $49.88 | $49.88 | $48.94 | 4,146 |
2018-02-27 | $50.47 | $50.47 | $50.13 | $50.16 | $49.21 | 1,440 |
2018-02-26 | $50.56 | $50.59 | $50.55 | $50.59 | $49.64 | 3,456 |
2018-02-23 | $49.74 | $49.98 | $49.53 | $49.98 | $49.04 | 2,799 |
2018-02-22 | $49.81 | $49.91 | $49.66 | $49.72 | $48.78 | 2,465 |
2018-02-21 | $49.79 | $50.03 | $49.79 | $49.85 | $48.91 | 3,858 |
2018-02-20 | $49.62 | $50.10 | $49.57 | $49.59 | $48.65 | 3,738 |
2018-02-16 | $50.11 | $50.18 | $49.95 | $50.01 | $49.07 | 7,065 |
2018-02-15 | $49.57 | $50.03 | $49.57 | $49.95 | $49.01 | 3,911 |
2018-02-14 | $48.84 | $49.45 | $48.82 | $49.36 | $48.43 | 8,210 |
2018-02-13 | $48.32 | $48.72 | $48.32 | $48.67 | $47.75 | 3,043 |
2018-02-12 | $48.85 | $48.85 | $48.12 | $48.54 | $47.62 | 7,510 |
2018-02-09 | $47.98 | $48.34 | $46.59 | $47.90 | $47.00 | 20,143 |
2018-02-08 | $49.56 | $49.56 | $47.66 | $47.66 | $46.76 | 4,913 |
2018-02-07 | $49.70 | $50.23 | $49.69 | $49.80 | $48.86 | 18,816 |
2018-02-06 | $48.25 | $49.60 | $47.77 | $49.60 | $48.66 | 10,390 |
2018-02-05 | $50.63 | $50.95 | $49.20 | $49.20 | $48.27 | 11,603 |
2018-02-02 | $51.21 | $51.25 | $51.02 | $51.02 | $50.06 | 26,565 |
2018-02-01 | $51.96 | $51.99 | $51.81 | $51.81 | $50.83 | 15,955 |
2018-01-31 | $52.35 | $52.35 | $51.99 | $52.00 | $51.02 | 11,379 |
2018-01-30 | $52.38 | $52.38 | $52.05 | $52.28 | $51.29 | 3,579 |
2018-01-29 | $52.58 | $52.64 | $52.58 | $52.61 | $51.62 | 1,712 |
2018-01-26 | $52.51 | $52.82 | $52.48 | $52.82 | $51.82 | 8,631 |
2018-01-25 | $52.31 | $52.51 | $52.25 | $52.34 | $51.35 | 7,978 |
2018-01-24 | $52.39 | $52.39 | $51.94 | $52.20 | $51.22 | 6,129 |
2018-01-23 | $52.04 | $52.25 | $52.04 | $52.20 | $51.22 | 7,460 |
2018-01-22 | $51.55 | $51.85 | $51.55 | $51.84 | $50.86 | 12,616 |
2018-01-19 | $51.37 | $51.54 | $51.34 | $51.54 | $50.57 | 1,871 |
2018-01-18 | $51.15 | $51.24 | $51.09 | $51.15 | $50.19 | 6,770 |
2018-01-17 | $51.04 | $51.40 | $51.04 | $51.25 | $50.28 | 8,707 |
2018-01-16 | $51.24 | $51.45 | $51.05 | $51.05 | $50.09 | 3,299 |
2018-01-12 | $50.85 | $51.10 | $50.85 | $51.08 | $50.12 | 8,830 |
2018-01-11 | $50.31 | $50.75 | $50.31 | $50.75 | $49.79 | 5,272 |
2018-01-10 | $50.24 | $50.25 | $50.24 | $50.25 | $49.30 | 1,902 |
2018-01-09 | $50.27 | $50.54 | $50.27 | $50.46 | $49.51 | 3,134 |
2018-01-08 | $50.09 | $50.27 | $50.09 | $50.25 | $49.30 | 1,770 |
2018-01-05 | $49.82 | $50.27 | $49.82 | $50.27 | $49.32 | 18,188 |
2018-01-04 | $49.86 | $49.86 | $49.78 | $49.79 | $48.85 | 4,899 |
2018-01-03 | $49.46 | $49.88 | $49.46 | $49.84 | $48.90 | 9,396 |
2018-01-02 | $48.69 | $49.35 | $48.69 | $49.34 | $48.41 | 1,719 |
2017-12-29 | $48.87 | $48.87 | $48.61 | $48.61 | $47.69 | 5,941 |
2017-12-28 | $48.94 | $48.94 | $48.74 | $48.74 | $47.82 | 1,351 |
2017-12-27 | $48.88 | $48.89 | $48.73 | $48.73 | $47.81 | 3,248 |
2017-12-26 | $48.77 | $48.89 | $48.77 | $48.89 | $47.97 | 1,000 |
2017-12-22 | $48.83 | $48.86 | $48.82 | $48.84 | $47.92 | 4,615 |
2017-12-21 | $48.97 | $49.03 | $48.84 | $48.96 | $48.04 | 6,280 |
2017-12-20 | $48.84 | $48.91 | $48.84 | $48.84 | $47.88 | 2,050 |
2017-12-19 | $49.15 | $49.15 | $48.94 | $48.94 | $47.97 | 3,827 |
2017-12-18 | $48.81 | $49.03 | $48.81 | $48.98 | $48.01 | 2,055 |
2017-12-15 | $48.36 | $48.74 | $48.26 | $48.74 | $47.78 | 2,888 |
2017-12-14 | $48.46 | $48.47 | $48.39 | $48.41 | $47.45 | 2,692 |
2017-12-13 | $48.25 | $48.54 | $48.25 | $48.49 | $47.53 | 6,539 |
2017-12-12 | $48.26 | $48.26 | $48.26 | $48.26 | $47.31 | 553 |
2017-12-11 | $48.20 | $48.20 | $48.03 | $48.14 | $47.19 | 1,615 |
2017-12-08 | $48.06 | $48.11 | $47.96 | $48.00 | $47.05 | 2,419 |
2017-12-07 | $47.39 | $47.82 | $47.39 | $47.70 | $46.76 | 4,246 |
2017-12-06 | $47.52 | $47.62 | $47.45 | $47.60 | $46.66 | 11,053 |
2017-12-05 | $47.94 | $48.04 | $47.78 | $47.78 | $46.84 | 2,069 |
2017-12-04 | $48.00 | $48.22 | $47.86 | $47.86 | $46.91 | 4,935 |
2017-12-01 | $47.66 | $47.85 | $47.40 | $47.66 | $46.72 | 1,173 |
2017-11-30 | $47.71 | $47.83 | $47.53 | $47.75 | $46.81 | 3,872 |
2017-11-29 | $47.48 | $47.57 | $47.41 | $47.41 | $46.47 | 1,367 |
2017-11-28 | $46.91 | $47.25 | $46.91 | $47.25 | $46.32 | 2,606 |
2017-11-27 | $46.95 | $47.12 | $46.95 | $46.97 | $46.05 | 814 |
2017-11-24 | $46.98 | $47.05 | $46.98 | $47.05 | $46.12 | 11,287 |
2017-11-22 | $47.03 | $47.15 | $47.03 | $47.12 | $46.19 | 11,633 |
2017-11-21 | $46.93 | $47.02 | $46.93 | $46.96 | $46.03 | 5,181 |
2017-11-20 | $46.81 | $46.81 | $46.66 | $46.66 | $45.74 | 3,299 |
2017-11-17 | $46.59 | $46.90 | $46.59 | $46.90 | $45.97 | 3,041 |
2017-11-16 | $46.10 | $46.74 | $46.10 | $46.67 | $45.75 | 4,811 |
2017-11-15 | $45.87 | $46.18 | $45.87 | $46.01 | $45.10 | 13,517 |
2017-11-14 | $46.11 | $46.12 | $46.06 | $46.09 | $45.18 | 2,741 |
2017-11-13 | $46.09 | $46.20 | $46.09 | $46.20 | $45.28 | 2,904 |
2017-11-10 | $45.83 | $46.23 | $45.83 | $46.23 | $45.32 | 2,351 |
2017-11-09 | $46.04 | $46.13 | $45.90 | $45.90 | $44.99 | 1,324 |
2017-11-08 | $46.06 | $46.13 | $46.05 | $46.13 | $45.22 | 4,039 |
2017-11-07 | $45.95 | $46.02 | $45.95 | $46.02 | $45.11 | 1,903 |
2017-11-06 | $46.05 | $46.05 | $45.91 | $45.91 | $45.00 | 941 |
2017-11-03 | $46.03 | $46.04 | $46.03 | $46.04 | $45.13 | 565 |
2017-11-02 | $45.73 | $45.87 | $45.69 | $45.81 | $44.90 | 7,156 |
2017-11-01 | $46.14 | $46.18 | $46.03 | $46.07 | $45.16 | 10,893 |
2017-10-31 | $46.12 | $46.16 | $46.00 | $46.11 | $45.20 | 4,779 |
2017-10-30 | $46.20 | $46.20 | $45.94 | $46.00 | $45.09 | 6,157 |
2017-10-27 | $46.00 | $46.29 | $45.71 | $46.28 | $45.36 | 14,846 |
2017-10-26 | $46.10 | $46.23 | $46.06 | $46.06 | $45.15 | 15,200 |
2017-10-25 | $46.39 | $46.40 | $46.07 | $46.24 | $45.33 | 18,168 |
2017-10-24 | $46.58 | $46.58 | $46.48 | $46.51 | $45.59 | 4,238 |
2017-10-23 | $46.94 | $46.96 | $46.71 | $46.74 | $45.81 | 1,833 |
2017-10-20 | $46.88 | $47.03 | $46.88 | $46.95 | $46.02 | 1,504 |
2017-10-19 | $46.65 | $46.79 | $46.60 | $46.79 | $45.86 | 8,435 |
2017-10-18 | $47.00 | $47.03 | $46.97 | $47.03 | $46.10 | 1,429 |
2017-10-17 | $46.91 | $46.96 | $46.89 | $46.93 | $46.00 | 2,432 |
2017-10-16 | $47.03 | $47.03 | $46.87 | $46.89 | $45.96 | 2,766 |
2017-10-13 | $46.85 | $46.99 | $46.85 | $46.99 | $46.06 | 3,104 |
2017-10-12 | $46.84 | $46.92 | $46.84 | $46.84 | $45.92 | 3,891 |
2017-10-11 | $47.09 | $47.09 | $46.98 | $47.02 | $46.09 | 2,264 |
2017-10-10 | $47.17 | $47.23 | $47.12 | $47.15 | $46.21 | 13,449 |
2017-10-09 | $47.34 | $47.34 | $47.04 | $47.04 | $46.11 | 2,985 |
2017-10-06 | $47.55 | $47.55 | $47.47 | $47.48 | $46.54 | 4,121 |
2017-10-05 | $47.38 | $47.63 | $47.38 | $47.63 | $46.68 | 1,574 |
2017-10-04 | $47.16 | $47.45 | $47.16 | $47.35 | $46.41 | 2,484 |
2017-10-03 | $46.98 | $47.10 | $46.96 | $47.10 | $46.17 | 3,544 |
2017-10-02 | $47.01 | $47.01 | $46.87 | $46.89 | $45.97 | 901 |
2017-09-29 | $46.79 | $46.86 | $46.79 | $46.80 | $45.88 | 1,893 |
2017-09-28 | $46.55 | $46.55 | $46.47 | $46.47 | $45.55 | 2,046 |
2017-09-27 | $46.66 | $46.77 | $46.55 | $46.77 | $45.84 | 4,150 |
2017-09-26 | $46.47 | $46.51 | $46.46 | $46.51 | $45.59 | 1,059 |
2017-09-25 | $46.49 | $46.70 | $46.38 | $46.46 | $45.54 | 8,244 |
2017-09-22 | $46.55 | $46.67 | $46.53 | $46.64 | $45.72 | 11,939 |
2017-09-21 | $46.76 | $46.76 | $46.61 | $46.61 | $45.68 | 1,521 |
2017-09-20 | $46.91 | $46.91 | $46.60 | $46.76 | $45.82 | 7,284 |
2017-09-19 | $46.76 | $46.76 | $46.61 | $46.72 | $45.78 | 4,388 |
2017-09-18 | $46.99 | $47.01 | $46.72 | $46.77 | $45.83 | 9,293 |
2017-09-15 | $46.93 | $46.93 | $46.84 | $46.91 | $45.97 | 2,045 |
2017-09-14 | $47.01 | $47.08 | $46.86 | $46.88 | $45.94 | 4,971 |
2017-09-13 | $47.05 | $47.22 | $47.05 | $47.19 | $46.24 | 6,895 |
2017-09-12 | $46.96 | $47.06 | $46.96 | $47.06 | $46.11 | 1,123 |
2017-09-11 | $46.95 | $46.97 | $46.95 | $46.97 | $46.03 | 2,103 |
2017-09-08 | $46.54 | $46.65 | $46.54 | $46.61 | $45.67 | 2,365 |
2017-09-07 | $46.90 | $46.91 | $46.74 | $46.78 | $45.84 | 2,009 |
2017-09-06 | $46.73 | $46.80 | $46.54 | $46.80 | $45.86 | 3,138 |
2017-09-05 | $46.70 | $46.78 | $46.35 | $46.51 | $45.57 | 9,746 |
2017-09-01 | $46.95 | $46.95 | $46.88 | $46.93 | $45.99 | 4,132 |
2017-08-31 | $46.69 | $46.70 | $46.68 | $46.70 | $45.76 | 2,333 |
2017-08-30 | $46.10 | $46.39 | $46.10 | $46.35 | $45.42 | 4,451 |
2017-08-29 | $45.68 | $45.85 | $45.68 | $45.85 | $44.93 | 2,021 |
2017-08-28 | $45.67 | $45.71 | $45.65 | $45.70 | $44.78 | 50,955 |
2017-08-25 | $45.59 | $45.66 | $45.59 | $45.66 | $44.74 | 1,567 |
2017-08-24 | $45.85 | $45.85 | $45.46 | $45.70 | $44.78 | 2,343 |
2017-08-23 | $45.70 | $45.74 | $45.62 | $45.69 | $44.77 | 6,361 |
2017-08-22 | $45.45 | $45.79 | $45.45 | $45.79 | $44.87 | 1,206 |
2017-08-21 | $45.32 | $45.32 | $45.13 | $45.18 | $44.27 | 1,637 |
2017-08-18 | $45.27 | $45.42 | $45.18 | $45.30 | $44.39 | 4,935 |
2017-08-17 | $45.98 | $46.12 | $45.43 | $45.43 | $44.52 | 3,431 |
2017-08-16 | $46.18 | $46.29 | $46.13 | $46.14 | $45.22 | 6,147 |
2017-08-15 | $45.97 | $46.06 | $45.97 | $46.03 | $45.11 | 2,247 |
2017-08-14 | $45.90 | $46.22 | $45.90 | $46.17 | $45.24 | 2,815 |
2017-08-11 | $45.78 | $45.89 | $45.63 | $45.84 | $44.92 | 7,550 |
2017-08-10 | $45.99 | $46.01 | $45.83 | $45.84 | $44.92 | 2,050 |
2017-08-09 | $46.44 | $46.49 | $46.29 | $46.49 | $45.56 | 6,624 |
2017-08-08 | $46.93 | $47.08 | $46.90 | $46.93 | $45.98 | 7,397 |
2017-08-07 | $46.97 | $47.06 | $46.94 | $47.03 | $46.09 | 3,911 |
2017-08-04 | $46.81 | $46.83 | $46.80 | $46.83 | $45.89 | 1,185 |
2017-08-03 | $47.02 | $47.12 | $46.99 | $47.06 | $46.11 | 10,186 |
2017-08-02 | $47.25 | $47.26 | $46.84 | $47.12 | $46.17 | 3,895 |
2017-08-01 | $47.79 | $47.79 | $47.29 | $47.38 | $46.43 | 4,436 |
2017-07-31 | $47.37 | $47.44 | $47.36 | $47.44 | $46.48 | 2,279 |
2017-07-28 | $47.40 | $47.48 | $47.36 | $47.47 | $46.52 | 920 |
2017-07-27 | $47.76 | $47.77 | $47.31 | $47.31 | $46.36 | 1,634 |
2017-07-26 | $47.46 | $47.54 | $47.46 | $47.52 | $46.57 | 3,738 |
2017-07-25 | $47.43 | $47.43 | $47.29 | $47.39 | $46.44 | 1,825 |
2017-07-24 | $47.13 | $47.29 | $47.13 | $47.29 | $46.34 | 1,612 |
2017-07-21 | $47.23 | $47.26 | $47.13 | $47.23 | $46.29 | 2,972 |
2017-07-20 | $47.11 | $47.29 | $47.05 | $47.19 | $46.24 | 6,830 |
2017-07-19 | $47.05 | $47.10 | $46.99 | $47.07 | $46.12 | 10,060 |
2017-07-18 | $46.60 | $46.77 | $46.53 | $46.76 | $45.82 | 2,795 |
2017-07-17 | $46.57 | $46.66 | $46.57 | $46.57 | $45.63 | 7,048 |
2017-07-14 | $46.60 | $46.68 | $46.50 | $46.68 | $45.74 | 3,803 |
2017-07-13 | $46.40 | $46.40 | $46.25 | $46.39 | $45.46 | 3,349 |
2017-07-12 | $46.05 | $46.35 | $46.05 | $46.34 | $45.41 | 12,008 |
2017-07-11 | $45.98 | $45.98 | $45.63 | $45.83 | $44.91 | 11,422 |
2017-07-10 | $45.77 | $45.95 | $45.77 | $45.88 | $44.96 | 2,981 |
2017-07-07 | $45.60 | $45.88 | $45.60 | $45.81 | $44.89 | 3,846 |
2017-07-06 | $45.49 | $45.72 | $45.47 | $45.53 | $44.62 | 4,228 |
2017-07-05 | $45.98 | $46.04 | $45.71 | $46.03 | $45.11 | 7,489 |
2017-07-03 | $46.26 | $46.33 | $45.90 | $45.90 | $44.98 | 2,728 |
2017-06-30 | $46.14 | $46.20 | $45.96 | $46.20 | $45.27 | 2,676 |
2017-06-29 | $46.56 | $46.56 | $45.68 | $45.94 | $45.02 | 6,205 |
2017-06-28 | $46.19 | $46.71 | $46.19 | $46.71 | $45.77 | 1,601 |
2017-06-27 | $46.59 | $46.67 | $46.13 | $46.16 | $45.23 | 6,398 |
2017-06-26 | $46.90 | $46.90 | $46.73 | $46.74 | $45.80 | 4,163 |
2017-06-23 | $46.54 | $46.72 | $46.43 | $46.69 | $45.75 | 3,854 |
2017-06-22 | $46.67 | $46.85 | $46.62 | $46.62 | $45.68 | 21,210 |
2017-06-21 | $46.21 | $46.57 | $46.21 | $46.55 | $45.54 | 3,627 |
2017-06-20 | $46.29 | $46.29 | $46.13 | $46.13 | $45.13 | 998 |
2017-06-19 | $46.02 | $46.46 | $46.02 | $46.44 | $45.43 | 2,185 |
2017-06-16 | $46.13 | $46.13 | $45.79 | $45.94 | $44.95 | 2,332 |
2017-06-15 | $45.98 | $46.09 | $45.78 | $46.07 | $45.07 | 2,677 |
2017-06-14 | $46.42 | $46.43 | $46.18 | $46.28 | $45.28 | 6,804 |
2017-06-13 | $45.91 | $46.28 | $45.91 | $46.28 | $45.28 | 3,655 |
2017-06-12 | $45.88 | $46.06 | $45.88 | $46.06 | $45.06 | 3,179 |
2017-06-09 | $46.61 | $46.69 | $46.04 | $46.04 | $45.04 | 23,121 |
2017-06-08 | $46.61 | $46.66 | $46.50 | $46.66 | $45.65 | 4,298 |
2017-06-07 | $46.54 | $46.61 | $46.52 | $46.61 | $45.60 | 2,326 |
2017-06-06 | $46.83 | $46.83 | $46.66 | $46.66 | $45.65 | 1,140 |
2017-06-05 | $46.92 | $46.92 | $46.85 | $46.85 | $45.84 | 923 |
2017-06-02 | $46.80 | $47.04 | $46.80 | $47.04 | $46.02 | 2,278 |
2017-06-01 | $46.26 | $46.73 | $46.26 | $46.73 | $45.72 | 2,242 |
2017-05-31 | $45.96 | $46.17 | $45.96 | $46.17 | $45.17 | 3,117 |
2017-05-30 | $45.93 | $46.10 | $45.93 | $46.01 | $45.01 | 21,611 |
2017-05-26 | $45.93 | $46.10 | $45.93 | $46.06 | $45.06 | 8,965 |
2017-05-25 | $45.81 | $46.12 | $45.78 | $46.02 | $45.03 | 4,665 |
2017-05-24 | $45.37 | $45.66 | $45.37 | $45.66 | $44.67 | 4,083 |
2017-05-23 | $45.56 | $45.56 | $45.43 | $45.46 | $44.47 | 4,211 |
2017-05-22 | $45.18 | $45.62 | $45.18 | $45.59 | $44.60 | 3,035 |
2017-05-19 | $45.12 | $45.34 | $45.06 | $45.21 | $44.23 | 7,716 |
2017-05-18 | $44.74 | $45.12 | $44.74 | $45.11 | $44.13 | 7,817 |
2017-05-17 | $45.23 | $45.23 | $44.73 | $44.75 | $43.78 | 9,736 |
2017-05-16 | $45.39 | $45.55 | $45.39 | $45.49 | $44.50 | 3,539 |
2017-05-15 | $45.29 | $45.46 | $45.29 | $45.44 | $44.46 | 2,553 |
2017-05-12 | $45.36 | $45.36 | $45.36 | $45.36 | $44.37 | 455 |
2017-05-11 | $45.49 | $45.49 | $45.13 | $45.41 | $44.43 | 2,921 |
2017-05-10 | $45.47 | $45.60 | $45.47 | $45.60 | $44.61 | 5,182 |
2017-05-09 | $45.40 | $45.60 | $45.40 | $45.56 | $44.57 | 4,522 |
2017-05-08 | $45.43 | $45.43 | $45.28 | $45.30 | $44.32 | 1,469 |
2017-05-05 | $45.47 | $45.52 | $45.29 | $45.52 | $44.53 | 4,387 |
2017-05-04 | $45.27 | $45.37 | $45.18 | $45.34 | $44.35 | 4,767 |
2017-05-03 | $45.42 | $45.53 | $45.18 | $45.28 | $44.30 | 6,762 |
2017-05-02 | $45.55 | $45.62 | $45.48 | $45.62 | $44.63 | 2,315 |
2017-05-01 | $45.49 | $45.59 | $45.45 | $45.59 | $44.60 | 1,643 |
2017-04-28 | $45.35 | $45.40 | $45.31 | $45.40 | $44.42 | 8,078 |
2017-04-27 | $45.37 | $45.58 | $45.37 | $45.52 | $44.54 | 2,928 |
2017-04-26 | $45.24 | $45.51 | $45.24 | $45.48 | $44.49 | 2,778 |
2017-04-25 | $45.28 | $45.29 | $45.22 | $45.26 | $44.28 | 16,566 |
2017-04-24 | $45.00 | $45.09 | $44.96 | $45.01 | $44.04 | 2,814 |
2017-04-21 | $44.75 | $44.75 | $44.48 | $44.49 | $43.53 | 2,260 |
2017-04-20 | $44.53 | $44.78 | $44.53 | $44.74 | $43.77 | 2,675 |
2017-04-19 | $44.41 | $44.55 | $44.32 | $44.33 | $43.37 | 2,911 |
2017-04-18 | $44.11 | $44.28 | $44.09 | $44.17 | $43.21 | 2,967 |
2017-04-17 | $44.23 | $44.24 | $44.19 | $44.19 | $43.23 | 2,242 |
2017-04-13 | $44.41 | $44.41 | $44.10 | $44.12 | $43.17 | 35,061 |
2017-04-12 | $44.47 | $44.55 | $44.41 | $44.45 | $43.49 | 1,657 |
2017-04-11 | $44.66 | $44.66 | $44.29 | $44.50 | $43.54 | 2,344 |
2017-04-10 | $44.72 | $44.72 | $44.60 | $44.66 | $43.70 | 1,350 |
2017-04-07 | $44.49 | $44.64 | $44.49 | $44.56 | $43.60 | 3,782 |
2017-04-06 | $44.49 | $44.56 | $44.44 | $44.44 | $43.48 | 5,201 |
2017-04-05 | $44.69 | $44.85 | $44.41 | $44.41 | $43.45 | 3,736 |
2017-04-04 | $44.39 | $44.56 | $44.39 | $44.56 | $43.59 | 2,678 |
2017-04-03 | $44.75 | $44.75 | $44.41 | $44.57 | $43.60 | 2,647 |
2017-03-31 | $44.85 | $44.85 | $44.66 | $44.68 | $43.71 | 3,035 |
2017-03-30 | $44.73 | $44.79 | $44.73 | $44.79 | $43.82 | 3,428 |
2017-03-29 | $44.59 | $44.72 | $44.59 | $44.71 | $43.74 | 4,808 |
2017-03-28 | $44.31 | $44.55 | $44.23 | $44.53 | $43.57 | 4,084 |
2017-03-27 | $43.87 | $44.30 | $43.82 | $44.30 | $43.34 | 105,535 |
2017-03-24 | $44.31 | $44.31 | $44.10 | $44.23 | $43.27 | 32,002 |
2017-03-23 | $43.91 | $44.31 | $43.91 | $43.99 | $43.03 | 1,135 |
2017-03-22 | $43.83 | $44.08 | $43.82 | $44.08 | $43.11 | 9,242 |
2017-03-21 | $44.65 | $44.65 | $43.79 | $43.79 | $42.82 | 5,199 |
2017-03-20 | $44.64 | $44.64 | $44.49 | $44.50 | $43.52 | 2,132 |
2017-03-17 | $44.66 | $44.79 | $44.60 | $44.77 | $43.78 | 6,382 |
2017-03-16 | $44.84 | $44.84 | $44.60 | $44.63 | $43.64 | 5,588 |
2017-03-15 | $44.48 | $44.80 | $44.46 | $44.79 | $43.80 | 27,227 |
2017-03-14 | $44.41 | $44.43 | $44.28 | $44.42 | $43.44 | 7,100 |
2017-03-13 | $44.46 | $44.61 | $44.46 | $44.57 | $43.58 | 2,108 |
2017-03-10 | $44.39 | $44.45 | $44.28 | $44.45 | $43.46 | 3,623 |
2017-03-09 | $44.26 | $44.29 | $44.11 | $44.19 | $43.22 | 4,700 |
2017-03-08 | $44.33 | $44.37 | $44.22 | $44.22 | $43.24 | 4,531 |
2017-03-07 | $44.17 | $44.27 | $44.08 | $44.08 | $43.11 | 2,100 |
2017-03-06 | $44.32 | $44.41 | $44.29 | $44.35 | $43.37 | 6,800 |
2017-03-03 | $44.37 | $44.52 | $44.37 | $44.49 | $43.51 | 3,415 |
2017-03-02 | $44.60 | $44.60 | $44.47 | $44.49 | $43.51 | 4,923 |
2017-03-01 | $44.50 | $44.61 | $44.46 | $44.57 | $43.58 | 10,591 |
2017-02-28 | $44.21 | $44.26 | $44.06 | $44.15 | $43.17 | 2,971 |
2017-02-27 | $44.10 | $44.29 | $44.10 | $44.29 | $43.31 | 2,555 |
2017-02-24 | $43.91 | $44.16 | $43.91 | $44.16 | $43.18 | 2,380 |
2017-02-23 | $44.23 | $44.23 | $43.99 | $44.00 | $43.03 | 5,212 |
2017-02-22 | $44.25 | $44.32 | $44.25 | $44.29 | $43.31 | 2,782 |
2017-02-21 | $44.21 | $44.31 | $44.19 | $44.31 | $43.33 | 2,864 |
2017-02-17 | $43.83 | $44.01 | $43.82 | $44.01 | $43.03 | 3,994 |
2017-02-16 | $44.10 | $44.10 | $43.73 | $43.81 | $42.84 | 6,360 |
2017-02-15 | $43.73 | $44.08 | $43.73 | $44.06 | $43.09 | 2,505 |
2017-02-14 | $43.61 | $43.74 | $43.58 | $43.73 | $42.76 | 2,973 |
2017-02-13 | $43.63 | $43.63 | $43.52 | $43.60 | $42.63 | 4,196 |
2017-02-10 | $43.44 | $43.52 | $43.38 | $43.47 | $42.51 | 6,087 |
2017-02-09 | $43.10 | $43.31 | $43.06 | $43.27 | $42.31 | 9,639 |
2017-02-08 | $42.61 | $42.93 | $42.58 | $42.90 | $41.95 | 4,875 |
2017-02-07 | $42.75 | $42.85 | $42.71 | $42.75 | $41.80 | 7,848 |
2017-02-06 | $42.67 | $42.76 | $42.62 | $42.68 | $41.74 | 5,381 |
2017-02-03 | $42.51 | $42.63 | $42.49 | $42.63 | $41.68 | 10,966 |
2017-02-02 | $42.51 | $42.59 | $42.39 | $42.47 | $41.53 | 8,517 |
2017-02-01 | $42.71 | $42.71 | $42.38 | $42.43 | $41.49 | 3,403 |
2017-01-31 | $42.34 | $42.60 | $42.30 | $42.60 | $41.66 | 6,944 |
2017-01-30 | $42.25 | $42.48 | $42.25 | $42.48 | $41.54 | 5,613 |
2017-01-27 | $42.57 | $42.65 | $42.55 | $42.64 | $41.70 | 3,478 |
2017-01-26 | $42.78 | $42.81 | $42.65 | $42.65 | $41.71 | 4,508 |
2017-01-25 | $42.67 | $42.76 | $42.67 | $42.75 | $41.81 | 11,949 |
2017-01-24 | $42.22 | $42.47 | $42.14 | $42.46 | $41.52 | 4,867 |
2017-01-23 | $42.31 | $42.31 | $42.07 | $42.16 | $41.23 | 2,049 |
2017-01-20 | $42.33 | $42.51 | $42.15 | $42.26 | $41.32 | 53,010 |
2017-01-19 | $42.34 | $42.46 | $42.13 | $42.34 | $41.40 | 18,083 |
2017-01-18 | $42.15 | $42.29 | $42.13 | $42.27 | $41.34 | 23,964 |
2017-01-17 | $42.00 | $42.27 | $42.00 | $42.18 | $41.25 | 5,895 |
2017-01-13 | $41.94 | $42.32 | $41.94 | $42.23 | $41.30 | 23,854 |
2017-01-12 | $41.92 | $42.09 | $41.70 | $42.08 | $41.15 | 4,913 |
2017-01-11 | $42.17 | $42.30 | $41.90 | $42.11 | $41.18 | 19,240 |
2017-01-10 | $42.05 | $42.30 | $42.05 | $42.20 | $41.27 | 15,942 |
2017-01-09 | $41.96 | $41.99 | $41.81 | $41.96 | $41.03 | 2,402 |
2017-01-06 | $41.67 | $41.94 | $41.67 | $41.84 | $40.91 | 4,567 |
2017-01-05 | $41.40 | $41.70 | $41.40 | $41.67 | $40.75 | 86,866 |
2017-01-04 | $41.06 | $41.53 | $41.06 | $41.50 | $40.58 | 19,379 |
2017-01-03 | $40.64 | $41.06 | $40.64 | $40.94 | $40.03 | 63,311 |
2016-12-30 | $40.76 | $40.76 | $40.32 | $40.41 | $39.52 | 16,499 |
2016-12-29 | $40.82 | $40.86 | $40.66 | $40.73 | $39.83 | 25,477 |
2016-12-28 | $41.09 | $41.09 | $40.79 | $40.80 | $39.90 | 17,081 |
2016-12-27 | $41.43 | $41.43 | $41.17 | $41.19 | $40.28 | 4,491 |
2016-12-23 | $40.82 | $40.98 | $40.82 | $40.98 | $40.07 | 6,387 |
2016-12-22 | $40.92 | $40.92 | $40.74 | $40.84 | $39.94 | 8,032 |
2016-12-21 | $41.15 | $41.15 | $41.03 | $41.07 | $40.16 | 13,448 |
2016-12-20 | $41.02 | $41.20 | $41.02 | $41.17 | $40.21 | 6,218 |
2016-12-19 | $41.04 | $41.26 | $40.84 | $40.92 | $39.97 | 10,189 |
2016-12-16 | $41.32 | $41.32 | $41.00 | $41.08 | $40.12 | 25,910 |
2016-12-15 | $41.05 | $41.32 | $41.05 | $41.15 | $40.19 | 7,169 |
2016-12-14 | $41.20 | $41.25 | $40.99 | $41.00 | $40.05 | 8,058 |
2016-12-13 | $40.87 | $41.29 | $40.87 | $41.17 | $40.22 | 9,720 |
2016-12-12 | $40.99 | $40.99 | $40.75 | $40.78 | $39.83 | 8,994 |
2016-12-09 | $41.07 | $41.34 | $41.06 | $41.13 | $40.17 | 31,824 |
2016-12-08 | $40.91 | $41.06 | $40.88 | $41.04 | $40.09 | 2,249 |
2016-12-07 | $40.31 | $40.97 | $40.31 | $40.89 | $39.94 | 14,266 |
2016-12-06 | $40.34 | $40.46 | $40.31 | $40.46 | $39.52 | 3,279 |
2016-12-05 | $40.38 | $40.50 | $40.31 | $40.41 | $39.47 | 7,543 |
2016-12-02 | $40.41 | $40.41 | $40.06 | $40.08 | $39.15 | 3,260 |
2016-12-01 | $40.61 | $40.68 | $40.18 | $40.23 | $39.29 | 10,186 |
2016-11-30 | $40.97 | $41.03 | $40.67 | $40.67 | $39.73 | 5,785 |
2016-11-29 | $41.04 | $41.26 | $40.94 | $41.23 | $40.27 | 3,526 |
2016-11-28 | $41.04 | $41.04 | $40.94 | $40.97 | $40.02 | 4,559 |
2016-11-25 | $41.10 | $41.19 | $41.10 | $41.19 | $40.23 | 4,481 |
2016-11-23 | $40.78 | $41.00 | $40.77 | $40.99 | $40.04 | 11,731 |
2016-11-22 | $40.87 | $41.01 | $40.80 | $40.99 | $40.04 | 22,820 |
2016-11-21 | $40.66 | $40.81 | $40.65 | $40.79 | $39.84 | 30,057 |
2016-11-18 | $40.74 | $40.78 | $40.54 | $40.56 | $39.62 | 61,970 |
2016-11-17 | $40.54 | $40.82 | $40.53 | $40.81 | $39.86 | 17,874 |
2016-11-16 | $40.29 | $40.49 | $40.29 | $40.45 | $39.51 | 13,671 |
2016-11-15 | $40.26 | $40.50 | $40.24 | $40.47 | $39.53 | 4,215 |
2016-11-14 | $39.97 | $40.28 | $39.97 | $40.19 | $39.26 | 6,527 |
2016-11-11 | $39.79 | $39.99 | $39.69 | $39.99 | $39.06 | 10,930 |
2016-11-10 | $40.50 | $40.72 | $39.92 | $40.10 | $39.17 | 10,176 |
2016-11-09 | $39.24 | $40.29 | $39.01 | $40.29 | $39.35 | 25,649 |
2016-11-08 | $39.46 | $39.93 | $39.37 | $39.86 | $38.93 | 8,755 |
2016-11-07 | $39.37 | $39.55 | $39.29 | $39.55 | $38.63 | 6,458 |
2016-11-04 | $38.57 | $39.09 | $38.57 | $38.75 | $37.85 | 24,474 |
2016-11-03 | $39.01 | $39.18 | $38.69 | $38.72 | $37.82 | 19,195 |
2016-11-02 | $39.25 | $39.27 | $38.96 | $38.97 | $38.06 | 29,122 |
2016-11-01 | $39.43 | $39.44 | $38.92 | $39.19 | $38.28 | 56,715 |
2016-10-31 | $39.49 | $39.50 | $39.42 | $39.45 | $38.53 | 9,907 |
2016-10-28 | $39.34 | $39.67 | $39.34 | $39.46 | $38.54 | 13,271 |
2016-10-27 | $39.95 | $39.95 | $39.35 | $39.39 | $38.47 | 12,450 |
2016-10-26 | $39.74 | $39.95 | $39.66 | $39.77 | $38.85 | 6,910 |
2016-10-25 | $39.95 | $40.06 | $39.84 | $39.84 | $38.91 | 7,764 |
2016-10-24 | $39.91 | $40.05 | $39.91 | $40.04 | $39.11 | 3,628 |
2016-10-21 | $39.61 | $39.78 | $39.47 | $39.75 | $38.83 | 7,089 |
2016-10-20 | $39.76 | $39.77 | $39.67 | $39.72 | $38.80 | 6,281 |
2016-10-19 | $39.65 | $39.79 | $39.65 | $39.73 | $38.81 | 6,835 |
2016-10-18 | $39.72 | $39.81 | $39.67 | $39.67 | $38.75 | 4,352 |
2016-10-17 | $39.24 | $39.34 | $39.21 | $39.25 | $38.34 | 5,202 |
2016-10-14 | $39.77 | $39.77 | $39.40 | $39.40 | $38.48 | 5,855 |
2016-10-13 | $39.33 | $39.54 | $39.30 | $39.46 | $38.54 | 29,289 |
2016-10-12 | $39.53 | $39.55 | $39.44 | $39.46 | $38.54 | 4,429 |
2016-10-11 | $40.17 | $40.17 | $39.47 | $39.53 | $38.61 | 8,425 |
2016-10-10 | $40.36 | $40.51 | $40.36 | $40.46 | $39.52 | 43,322 |
2016-10-07 | $40.07 | $40.20 | $40.06 | $40.17 | $39.24 | 4,842 |
2016-10-06 | $40.28 | $40.44 | $40.28 | $40.37 | $39.43 | 5,142 |
2016-10-05 | $40.57 | $40.63 | $40.55 | $40.56 | $39.62 | 4,446 |
2016-10-04 | $40.49 | $40.70 | $40.33 | $40.42 | $39.48 | 4,931 |
2016-10-03 | $40.31 | $40.46 | $40.31 | $40.43 | $39.49 | 3,441 |
2016-09-30 | $40.32 | $40.56 | $40.13 | $40.48 | $39.54 | 14,235 |
2016-09-29 | $40.44 | $40.44 | $39.98 | $40.12 | $39.19 | 4,447 |
2016-09-28 | $40.37 | $40.46 | $40.34 | $40.41 | $39.47 | 5,101 |
2016-09-27 | $40.14 | $40.47 | $40.14 | $40.47 | $39.53 | 6,938 |
2016-09-26 | $40.19 | $40.24 | $40.11 | $40.20 | $39.26 | 3,790 |
2016-09-23 | $40.55 | $40.60 | $40.48 | $40.48 | $39.54 | 34,429 |
2016-09-22 | $40.41 | $40.62 | $40.41 | $40.58 | $39.64 | 62,268 |
2016-09-21 | $39.98 | $40.24 | $39.69 | $40.18 | $39.25 | 10,214 |
2016-09-20 | $40.00 | $40.06 | $39.89 | $39.90 | $38.96 | 3,525 |
2016-09-19 | $40.00 | $40.07 | $39.81 | $39.81 | $38.87 | 6,792 |
2016-09-16 | $39.95 | $39.95 | $39.76 | $39.95 | $39.01 | 10,935 |
2016-09-15 | $39.60 | $40.08 | $39.60 | $40.05 | $39.11 | 26,264 |
2016-09-14 | $39.62 | $39.92 | $39.52 | $39.60 | $38.67 | 16,623 |
2016-09-13 | $39.94 | $39.95 | $39.53 | $39.72 | $38.78 | 4,916 |
2016-09-12 | $39.35 | $40.27 | $39.25 | $40.22 | $39.27 | 25,282 |
2016-09-09 | $40.19 | $40.26 | $39.63 | $39.71 | $38.77 | 13,009 |
2016-09-08 | $40.57 | $40.64 | $40.54 | $40.54 | $39.58 | 9,951 |
2016-09-07 | $40.76 | $40.77 | $40.61 | $40.71 | $39.75 | 57,809 |
2016-09-06 | $40.69 | $40.71 | $40.63 | $40.71 | $39.75 | 3,968 |
2016-09-02 | $40.77 | $40.77 | $40.58 | $40.67 | $39.71 | 2,003 |
2016-09-01 | $40.35 | $40.58 | $40.32 | $40.51 | $39.56 | 37,501 |
2016-08-31 | $40.45 | $40.51 | $40.31 | $40.51 | $39.56 | 4,482 |
2016-08-30 | $40.68 | $40.77 | $40.46 | $40.56 | $39.60 | 11,926 |
2016-08-29 | $40.65 | $40.79 | $40.65 | $40.68 | $39.72 | 11,522 |
2016-08-26 | $40.80 | $40.99 | $40.50 | $40.69 | $39.73 | 10,588 |
2016-08-25 | $40.89 | $40.89 | $40.60 | $40.69 | $39.73 | 5,828 |
2016-08-24 | $41.21 | $41.35 | $40.81 | $40.85 | $39.89 | 8,989 |
2016-08-23 | $41.34 | $41.43 | $41.26 | $41.29 | $40.32 | 8,886 |
2016-08-22 | $41.25 | $41.27 | $41.11 | $41.24 | $40.27 | 6,909 |
2016-08-19 | $41.14 | $41.22 | $41.05 | $41.05 | $40.08 | 4,022 |
2016-08-18 | $41.16 | $41.24 | $41.14 | $41.15 | $40.18 | 27,059 |
2016-08-17 | $41.01 | $41.09 | $40.80 | $41.09 | $40.12 | 14,902 |
2016-08-16 | $41.32 | $41.32 | $41.06 | $41.10 | $40.14 | 27,280 |
2016-08-15 | $41.32 | $41.50 | $41.32 | $41.40 | $40.42 | 10,244 |
2016-08-12 | $41.00 | $41.17 | $41.00 | $41.17 | $40.20 | 3,342 |
2016-08-11 | $41.00 | $41.15 | $41.00 | $41.15 | $40.18 | 5,506 |
2016-08-10 | $41.09 | $41.09 | $40.85 | $40.86 | $39.90 | 9,592 |
2016-08-09 | $41.02 | $41.16 | $40.96 | $40.98 | $40.01 | 13,180 |
2016-08-08 | $41.16 | $41.18 | $40.95 | $41.01 | $40.04 | 5,807 |
2016-08-05 | $41.32 | $41.32 | $41.16 | $41.17 | $40.20 | 16,754 |
2016-08-04 | $40.99 | $40.99 | $40.83 | $40.96 | $39.99 | 6,554 |
2016-08-03 | $40.90 | $41.12 | $40.90 | $41.09 | $40.12 | 3,717 |
2016-08-02 | $41.27 | $41.27 | $40.64 | $40.94 | $39.98 | 7,088 |
2016-08-01 | $41.29 | $41.52 | $41.22 | $41.30 | $40.33 | 18,111 |
2016-07-29 | $41.22 | $41.29 | $41.13 | $41.27 | $40.30 | 6,057 |
2016-07-28 | $41.21 | $41.33 | $41.05 | $41.33 | $40.36 | 8,039 |
2016-07-27 | $41.31 | $41.31 | $41.05 | $41.22 | $40.25 | 12,025 |
2016-07-26 | $41.25 | $41.31 | $41.10 | $41.20 | $40.23 | 4,407 |
2016-07-25 | $41.04 | $41.10 | $41.01 | $41.10 | $40.13 | 14,356 |
2016-07-22 | $40.81 | $41.10 | $40.81 | $41.07 | $40.10 | 24,393 |
2016-07-21 | $40.91 | $40.98 | $40.71 | $40.82 | $39.86 | 28,821 |
2016-07-20 | $40.56 | $40.86 | $40.48 | $40.84 | $39.88 | 5,969 |
2016-07-19 | $40.58 | $40.58 | $40.42 | $40.46 | $39.51 | 2,040 |
2016-07-18 | $40.64 | $40.80 | $40.64 | $40.75 | $39.79 | 4,075 |
2016-07-15 | $40.74 | $40.77 | $40.59 | $40.64 | $39.68 | 21,533 |
2016-07-14 | $40.63 | $40.72 | $40.61 | $40.70 | $39.74 | 10,835 |
2016-07-13 | $40.64 | $40.64 | $40.45 | $40.45 | $39.50 | 12,853 |
2016-07-12 | $40.52 | $40.67 | $40.52 | $40.58 | $39.62 | 6,724 |
2016-07-11 | $40.31 | $40.43 | $40.21 | $40.35 | $39.40 | 5,920 |
2016-07-08 | $39.72 | $40.19 | $39.72 | $40.15 | $39.20 | 18,537 |
2016-07-07 | $39.23 | $39.51 | $39.23 | $39.46 | $38.53 | 14,538 |
2016-07-06 | $38.83 | $39.28 | $38.70 | $39.27 | $38.34 | 20,111 |
2016-07-05 | $38.97 | $39.01 | $38.73 | $38.94 | $38.02 | 7,061 |
2016-07-01 | $38.87 | $39.30 | $38.87 | $39.25 | $38.33 | 29,846 |
2016-06-30 | $38.33 | $38.83 | $38.32 | $38.82 | $37.91 | 20,182 |
2016-06-29 | $37.98 | $38.47 | $37.98 | $38.36 | $37.46 | 47,704 |
2016-06-28 | $37.16 | $37.63 | $37.16 | $37.61 | $36.72 | 29,160 |
2016-06-27 | $37.38 | $37.38 | $36.58 | $36.75 | $35.88 | 31,654 |
2016-06-24 | $37.87 | $38.43 | $37.62 | $37.69 | $36.80 | 15,373 |
2016-06-23 | $39.17 | $39.42 | $39.12 | $39.42 | $38.49 | 5,223 |
2016-06-22 | $38.82 | $39.02 | $38.73 | $38.83 | $37.92 | 47,372 |
2016-06-21 | $39.07 | $39.07 | $38.77 | $38.92 | $37.96 | 16,394 |
2016-06-20 | $39.25 | $39.43 | $39.02 | $39.05 | $38.09 | 24,275 |
2016-06-17 | $38.86 | $38.91 | $38.62 | $38.65 | $37.70 | 14,165 |
2016-06-16 | $38.59 | $38.96 | $38.42 | $38.93 | $37.97 | 18,253 |
2016-06-15 | $39.05 | $39.08 | $38.82 | $38.82 | $37.86 | 18,618 |
2016-06-14 | $38.81 | $39.01 | $38.63 | $38.88 | $37.92 | 21,238 |
2016-06-13 | $39.12 | $39.26 | $38.93 | $38.93 | $37.97 | 9,843 |
2016-06-10 | $39.39 | $39.39 | $39.10 | $39.23 | $38.26 | 7,935 |
2016-06-09 | $39.93 | $40.08 | $39.74 | $39.92 | $38.93 | 21,731 |
2016-06-08 | $40.07 | $40.19 | $39.99 | $40.08 | $39.09 | 47,484 |
2016-06-07 | $40.22 | $40.27 | $40.10 | $40.11 | $39.12 | 30,111 |
2016-06-06 | $40.24 | $40.42 | $40.07 | $40.33 | $39.34 | 6,510 |
2016-06-03 | $39.81 | $40.19 | $39.80 | $40.13 | $39.14 | 9,902 |
2016-06-02 | $39.95 | $40.38 | $39.94 | $40.38 | $39.39 | 10,521 |
2016-06-01 | $39.66 | $40.00 | $39.66 | $39.99 | $39.01 | 12,826 |
2016-05-31 | $39.91 | $39.91 | $39.71 | $39.89 | $38.91 | 26,180 |
2016-05-27 | $39.71 | $39.78 | $39.66 | $39.78 | $38.80 | 9,089 |
2016-05-26 | $39.37 | $39.46 | $39.32 | $39.40 | $38.43 | 11,980 |
2016-05-25 | $39.16 | $39.41 | $39.16 | $39.32 | $38.35 | 11,194 |
2016-05-24 | $38.70 | $39.14 | $38.70 | $39.10 | $38.14 | 10,920 |
2016-05-23 | $38.57 | $38.63 | $38.35 | $38.35 | $37.41 | 18,930 |
2016-05-20 | $38.04 | $38.55 | $38.04 | $38.46 | $37.51 | 17,285 |
2016-05-19 | $38.20 | $38.32 | $37.84 | $38.08 | $37.14 | 143,058 |
2016-05-18 | $38.21 | $38.57 | $38.12 | $38.38 | $37.44 | 20,042 |
2016-05-17 | $38.67 | $38.80 | $38.34 | $38.35 | $37.41 | 9,972 |
2016-05-16 | $38.34 | $38.87 | $38.34 | $38.78 | $37.83 | 14,712 |
2016-05-13 | $38.34 | $38.60 | $38.28 | $38.33 | $37.39 | 23,429 |
2016-05-12 | $38.80 | $38.80 | $38.29 | $38.54 | $37.59 | 13,154 |
2016-05-11 | $39.12 | $39.20 | $38.66 | $38.66 | $37.71 | 49,277 |
2016-05-10 | $38.84 | $39.25 | $38.81 | $39.25 | $38.28 | 13,860 |
2016-05-09 | $38.81 | $38.92 | $38.71 | $38.76 | $37.81 | 32,937 |
2016-05-06 | $38.25 | $38.65 | $38.20 | $38.60 | $37.65 | 38,307 |
2016-05-05 | $38.68 | $38.83 | $38.57 | $38.60 | $37.65 | 12,772 |
2016-05-04 | $38.77 | $38.83 | $38.52 | $38.59 | $37.64 | 54,837 |
2016-05-03 | $39.09 | $39.29 | $38.91 | $39.06 | $38.10 | 31,706 |
2016-05-02 | $39.15 | $39.49 | $39.06 | $39.48 | $38.51 | 5,514 |
2016-04-29 | $39.35 | $39.38 | $38.73 | $39.06 | $38.10 | 37,016 |
2016-04-28 | $39.72 | $40.00 | $39.42 | $39.49 | $38.52 | 33,739 |
2016-04-27 | $39.84 | $40.01 | $39.64 | $39.86 | $38.88 | 29,329 |
2016-04-26 | $40.02 | $40.04 | $39.75 | $39.87 | $38.89 | 7,836 |
2016-04-25 | $40.00 | $40.11 | $39.85 | $39.95 | $38.97 | 20,676 |
2016-04-22 | $40.12 | $40.20 | $39.86 | $40.16 | $39.17 | 15,436 |
2016-04-21 | $40.13 | $40.28 | $39.94 | $40.16 | $39.17 | 16,054 |
2016-04-20 | $40.03 | $40.20 | $39.91 | $40.06 | $39.07 | 16,877 |
2016-04-19 | $40.29 | $40.29 | $39.87 | $39.95 | $38.97 | 88,325 |
2016-04-18 | $39.90 | $40.38 | $39.90 | $40.38 | $39.39 | 62,915 |
2016-04-15 | $40.03 | $40.08 | $39.91 | $40.05 | $39.06 | 10,566 |
2016-04-14 | $40.05 | $40.23 | $40.03 | $40.09 | $39.11 | 24,809 |
2016-04-13 | $39.74 | $40.13 | $39.74 | $40.10 | $39.11 | 12,205 |
2016-04-12 | $39.12 | $39.55 | $39.09 | $39.55 | $38.58 | 8,066 |
2016-04-11 | $39.63 | $39.74 | $39.11 | $39.11 | $38.15 | 7,862 |
2016-04-08 | $39.80 | $39.80 | $39.34 | $39.46 | $38.49 | 3,842 |
2016-04-07 | $40.03 | $40.11 | $39.32 | $39.43 | $38.46 | 19,843 |
2016-04-06 | $39.59 | $40.13 | $39.44 | $40.13 | $39.14 | 42,891 |
2016-04-05 | $39.34 | $39.46 | $39.22 | $39.29 | $38.32 | 16,563 |
2016-04-04 | $39.90 | $39.90 | $39.66 | $39.67 | $38.69 | 22,781 |
2016-04-01 | $39.21 | $39.88 | $39.21 | $39.83 | $38.85 | 29,570 |
2016-03-31 | $39.32 | $39.61 | $39.32 | $39.41 | $38.44 | 6,488 |
2016-03-30 | $39.46 | $39.58 | $39.30 | $39.33 | $38.36 | 9,036 |
2016-03-29 | $38.69 | $39.27 | $38.65 | $39.20 | $38.24 | 57,962 |
2016-03-28 | $38.94 | $38.95 | $38.72 | $38.73 | $37.78 | 50,071 |
2016-03-24 | $38.52 | $38.77 | $38.41 | $38.75 | $37.80 | 24,111 |
2016-03-23 | $39.13 | $39.13 | $38.79 | $38.79 | $37.84 | 10,402 |
2016-03-22 | $38.89 | $39.38 | $38.89 | $39.30 | $38.31 | 7,720 |
2016-03-21 | $39.25 | $39.33 | $39.12 | $39.29 | $38.30 | 13,714 |
2016-03-18 | $38.97 | $39.24 | $38.90 | $39.13 | $38.15 | 74,003 |
2016-03-17 | $38.90 | $38.98 | $38.61 | $38.89 | $37.91 | 11,858 |
2016-03-16 | $38.61 | $39.03 | $38.58 | $38.95 | $37.97 | 35,265 |
2016-03-15 | $38.88 | $38.88 | $38.60 | $38.66 | $37.69 | 40,451 |
2016-03-14 | $38.90 | $39.13 | $38.82 | $39.05 | $38.07 | 10,550 |
2016-03-11 | $38.67 | $38.96 | $38.64 | $38.96 | $37.98 | 7,650 |
2016-03-10 | $38.54 | $38.64 | $37.89 | $38.14 | $37.18 | 15,673 |
2016-03-09 | $38.44 | $38.44 | $38.10 | $38.27 | $37.31 | 106,975 |
2016-03-08 | $38.58 | $38.58 | $38.27 | $38.27 | $37.31 | 18,293 |
2016-03-07 | $38.42 | $39.00 | $38.42 | $38.74 | $37.77 | 11,564 |
2016-03-04 | $38.70 | $38.95 | $38.55 | $38.71 | $37.74 | 15,693 |
2016-03-03 | $38.60 | $38.76 | $38.51 | $38.76 | $37.79 | 80,342 |
2016-03-02 | $38.70 | $38.71 | $38.44 | $38.69 | $37.72 | 20,136 |
2016-03-01 | $38.12 | $38.75 | $38.00 | $38.74 | $37.76 | 19,215 |
2016-02-29 | $38.12 | $38.24 | $37.77 | $37.77 | $36.82 | 12,719 |
2016-02-26 | $38.24 | $38.27 | $38.08 | $38.15 | $37.19 | 40,872 |
2016-02-25 | $37.80 | $38.11 | $37.61 | $38.11 | $37.15 | 12,915 |
2016-02-24 | $36.84 | $37.76 | $36.74 | $37.72 | $36.77 | 41,370 |
2016-02-23 | $37.56 | $37.70 | $37.36 | $37.48 | $36.54 | 328,137 |
2016-02-22 | $37.65 | $37.80 | $37.53 | $37.80 | $36.85 | 49,894 |
2016-02-19 | $36.75 | $37.13 | $36.63 | $37.13 | $36.20 | 27,090 |
2016-02-18 | $37.51 | $37.51 | $36.96 | $36.97 | $36.04 | 83,870 |
2016-02-17 | $37.00 | $37.51 | $37.00 | $37.48 | $36.54 | 21,335 |
2016-02-16 | $36.10 | $36.48 | $36.00 | $36.48 | $35.56 | 63,832 |
2016-02-12 | $35.21 | $35.66 | $34.88 | $35.65 | $34.75 | 71,902 |
2016-02-11 | $34.59 | $35.08 | $34.52 | $35.08 | $34.20 | 102,273 |
2016-02-10 | $35.36 | $35.74 | $35.08 | $35.10 | $34.22 | 77,009 |
2016-02-09 | $34.50 | $35.36 | $34.50 | $35.00 | $34.12 | 245,488 |
2016-02-08 | $35.37 | $35.37 | $34.58 | $35.11 | $34.23 | 307,037 |
2016-02-05 | $37.24 | $37.24 | $35.86 | $36.00 | $35.09 | 64,716 |
2016-02-04 | $37.09 | $37.46 | $36.92 | $37.23 | $36.29 | 30,378 |
2016-02-03 | $37.20 | $37.28 | $36.34 | $37.15 | $36.21 | 183,368 |
2016-02-02 | $37.92 | $37.92 | $37.08 | $37.26 | $36.32 | 255,374 |
2016-02-01 | $37.89 | $38.33 | $37.64 | $38.21 | $37.25 | 444,011 |
2016-01-29 | $37.18 | $37.94 | $37.10 | $37.94 | $36.98 | 216,497 |
2016-01-28 | $37.77 | $37.77 | $36.76 | $37.15 | $36.21 | 38,799 |
2016-01-27 | $38.23 | $38.25 | $37.33 | $37.41 | $36.46 | 29,636 |
2016-01-26 | $37.74 | $38.26 | $37.67 | $38.15 | $37.18 | 15,152 |
2016-01-25 | $38.06 | $38.25 | $37.70 | $37.70 | $36.75 | 33,289 |
2016-01-22 | $38.02 | $38.29 | $37.97 | $38.14 | $37.18 | 39,738 |
2016-01-21 | $37.61 | $37.65 | $37.01 | $37.47 | $36.53 | 18,730 |
2016-01-20 | $36.94 | $37.60 | $35.91 | $37.26 | $36.32 | 98,177 |
2016-01-19 | $37.77 | $37.78 | $37.01 | $37.40 | $36.46 | 65,371 |
2016-01-15 | $36.95 | $37.61 | $36.80 | $37.33 | $36.39 | 42,054 |
2016-01-14 | $37.43 | $38.60 | $37.20 | $38.33 | $37.36 | 58,442 |
2016-01-13 | $39.22 | $39.22 | $37.63 | $37.68 | $36.73 | 115,694 |
2016-01-12 | $39.09 | $39.40 | $38.77 | $39.18 | $38.19 | 10,934 |
2016-01-11 | $39.01 | $39.01 | $38.39 | $38.87 | $37.89 | 25,890 |
2016-01-08 | $39.49 | $39.70 | $38.85 | $38.88 | $37.90 | 75,904 |
2016-01-07 | $39.30 | $39.76 | $39.22 | $39.27 | $38.28 | 44,062 |
2016-01-06 | $39.90 | $40.45 | $39.85 | $40.23 | $39.22 | 18,817 |
2016-01-05 | $40.62 | $40.74 | $40.37 | $40.52 | $39.50 | 35,017 |
2016-01-04 | $40.79 | $40.79 | $40.24 | $40.58 | $39.56 | 85,108 |
2015-12-31 | $41.60 | $41.83 | $41.42 | $41.47 | $40.43 | 16,143 |
2015-12-30 | $42.17 | $42.17 | $41.79 | $41.85 | $40.80 | 17,068 |
2015-12-29 | $41.78 | $42.16 | $41.78 | $42.05 | $40.99 | 15,418 |
2015-12-28 | $41.52 | $41.59 | $41.32 | $41.53 | $40.48 | 12,742 |
2015-12-24 | $41.59 | $41.82 | $41.57 | $41.75 | $40.70 | 12,991 |
2015-12-23 | $41.61 | $41.69 | $41.55 | $41.68 | $40.63 | 9,872 |
2015-12-22 | $41.24 | $41.46 | $41.10 | $41.38 | $40.27 | 11,029 |
2015-12-21 | $41.04 | $41.08 | $40.77 | $41.01 | $39.91 | 16,235 |
2015-12-18 | $41.07 | $41.09 | $40.74 | $40.78 | $39.69 | 25,606 |
2015-12-17 | $42.00 | $42.16 | $41.25 | $41.25 | $40.15 | 48,691 |
2015-12-16 | $41.70 | $42.01 | $41.32 | $42.01 | $40.89 | 50,260 |
2015-12-15 | $41.39 | $41.57 | $41.36 | $41.36 | $40.25 | 11,597 |
2015-12-14 | $40.97 | $40.99 | $40.40 | $40.90 | $39.81 | 21,006 |
2015-12-11 | $41.17 | $41.17 | $40.69 | $40.73 | $39.64 | 24,977 |
2015-12-10 | $41.35 | $41.75 | $41.35 | $41.70 | $40.59 | 3,494 |
2015-12-09 | $41.76 | $41.95 | $41.14 | $41.32 | $40.22 | 26,914 |
2015-12-08 | $41.49 | $41.95 | $41.44 | $41.77 | $40.65 | 13,658 |
2015-12-07 | $42.06 | $42.06 | $41.72 | $41.88 | $40.76 | 9,341 |
2015-12-04 | $41.00 | $41.74 | $41.00 | $41.70 | $40.59 | 8,611 |
2015-12-03 | $41.74 | $41.74 | $40.60 | $40.87 | $39.78 | 13,575 |
2015-12-02 | $41.98 | $42.03 | $41.60 | $41.72 | $40.60 | 20,699 |
2015-12-01 | $41.70 | $42.03 | $41.70 | $42.02 | $40.90 | 19,882 |
2015-11-30 | $41.71 | $41.74 | $41.48 | $41.48 | $40.37 | 10,928 |
2015-11-27 | $41.72 | $41.83 | $41.72 | $41.76 | $40.64 | 1,893 |
2015-11-25 | $41.52 | $41.83 | $41.52 | $41.75 | $40.64 | 26,222 |
2015-11-24 | $41.26 | $41.51 | $41.05 | $41.45 | $40.34 | 14,323 |
2015-11-23 | $41.47 | $41.71 | $41.35 | $41.43 | $40.32 | 16,775 |
2015-11-20 | $41.59 | $41.66 | $41.48 | $41.55 | $40.44 | 20,943 |
2015-11-19 | $41.45 | $41.45 | $41.31 | $41.34 | $40.24 | 14,017 |
2015-11-18 | $40.83 | $41.45 | $40.77 | $41.45 | $40.34 | 8,244 |
2015-11-17 | $40.79 | $40.98 | $40.60 | $40.74 | $39.65 | 8,110 |
2015-11-16 | $40.21 | $40.66 | $40.08 | $40.66 | $39.57 | 9,796 |
2015-11-13 | $40.56 | $40.56 | $40.10 | $40.10 | $39.03 | 15,873 |
2015-11-12 | $41.06 | $41.24 | $40.72 | $40.72 | $39.63 | 19,039 |
2015-11-11 | $41.23 | $41.33 | $41.06 | $41.12 | $40.02 | 13,550 |
2015-11-10 | $41.02 | $41.32 | $41.02 | $41.30 | $40.20 | 20,120 |
2015-11-09 | $41.59 | $41.59 | $40.81 | $41.12 | $40.02 | 17,277 |
2015-11-06 | $41.65 | $41.67 | $41.34 | $41.67 | $40.56 | 39,514 |
2015-11-05 | $41.86 | $41.86 | $41.42 | $41.77 | $40.65 | 68,439 |
2015-11-04 | $42.19 | $42.19 | $41.67 | $41.84 | $40.72 | 38,360 |
2015-11-03 | $41.90 | $42.31 | $41.87 | $42.06 | $40.94 | 22,942 |
2015-11-02 | $41.61 | $42.00 | $41.53 | $41.96 | $40.84 | 14,965 |
2015-10-30 | $41.55 | $41.71 | $41.44 | $41.47 | $40.36 | 109,535 |
2015-10-29 | $41.43 | $41.61 | $41.43 | $41.60 | $40.49 | 23,658 |
2015-10-28 | $41.45 | $41.56 | $41.04 | $41.51 | $40.40 | 81,581 |
2015-10-27 | $41.24 | $41.35 | $41.07 | $41.35 | $40.24 | 8,756 |
2015-10-26 | $41.35 | $41.49 | $41.29 | $41.43 | $40.32 | 9,150 |
2015-10-23 | $41.33 | $41.36 | $40.92 | $41.28 | $40.18 | 20,118 |
2015-10-22 | $40.60 | $41.04 | $40.60 | $40.94 | $39.85 | 17,848 |
2015-10-21 | $40.76 | $40.76 | $40.16 | $40.33 | $39.25 | 34,544 |
2015-10-20 | $40.74 | $40.86 | $40.43 | $40.56 | $39.48 | 50,903 |
2015-10-19 | $40.53 | $40.81 | $40.46 | $40.71 | $39.62 | 89,015 |
2015-10-16 | $40.54 | $40.62 | $40.36 | $40.62 | $39.53 | 47,292 |
2015-10-15 | $39.87 | $40.46 | $39.73 | $40.46 | $39.38 | 28,440 |
2015-10-14 | $40.01 | $40.17 | $39.73 | $39.82 | $38.75 | 50,851 |
2015-10-13 | $40.17 | $40.40 | $39.82 | $39.82 | $38.76 | 50,742 |
2015-10-12 | $40.30 | $40.45 | $40.19 | $40.32 | $39.24 | 75,202 |
2015-10-09 | $40.20 | $40.38 | $40.10 | $40.31 | $39.23 | 117,479 |
2015-10-08 | $39.63 | $40.24 | $39.57 | $40.19 | $39.12 | 75,175 |
2015-10-07 | $39.72 | $39.94 | $39.53 | $39.80 | $38.74 | 122,097 |
2015-10-06 | $39.64 | $39.81 | $39.23 | $39.46 | $38.41 | 22,743 |
2015-10-05 | $39.77 | $39.93 | $39.58 | $39.85 | $38.78 | 14,441 |
2015-10-02 | $37.99 | $39.24 | $37.93 | $39.23 | $38.18 | 16,452 |
2015-10-01 | $38.47 | $38.47 | $38.02 | $38.36 | $37.33 | 82,850 |
2015-09-30 | $38.05 | $38.31 | $37.88 | $38.28 | $37.26 | 50,982 |
2015-09-29 | $37.81 | $38.12 | $37.45 | $37.60 | $36.60 | 12,272 |
2015-09-28 | $38.65 | $38.65 | $37.75 | $37.78 | $36.77 | 9,416 |
2015-09-25 | $39.79 | $39.79 | $38.93 | $39.04 | $38.00 | 13,539 |
2015-09-24 | $39.44 | $39.45 | $39.02 | $39.42 | $38.37 | 36,330 |
2015-09-23 | $39.79 | $39.79 | $39.49 | $39.67 | $38.61 | 35,989 |
2015-09-22 | $39.96 | $39.96 | $39.46 | $39.85 | $38.77 | 34,035 |
2015-09-21 | $40.69 | $40.83 | $40.34 | $40.37 | $39.27 | 5,468 |
2015-09-18 | $40.74 | $41.02 | $40.50 | $40.55 | $39.45 | 28,165 |
2015-09-17 | $41.13 | $41.71 | $41.07 | $41.13 | $40.01 | 10,847 |
2015-09-16 | $40.86 | $41.10 | $40.69 | $41.10 | $39.98 | 24,344 |
2015-09-15 | $40.27 | $40.79 | $40.26 | $40.74 | $39.63 | 14,009 |
2015-09-14 | $40.57 | $40.57 | $40.11 | $40.26 | $39.17 | 21,755 |
2015-09-11 | $40.15 | $40.43 | $40.03 | $40.42 | $39.32 | 15,867 |
2015-09-10 | $40.08 | $40.61 | $40.08 | $40.25 | $39.16 | 8,362 |
2015-09-09 | $40.97 | $40.97 | $40.12 | $40.12 | $39.02 | 17,751 |
2015-09-08 | $40.19 | $40.53 | $40.15 | $40.53 | $39.43 | 13,087 |
First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT) News Headlines
Recent First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT) News
Similar Companies to First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT) 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 | -- | -- | -- |