Invesco S&P MidCap 400 Pure Value ETF (RFV) Exchange: NYSE ARCA
Data as of May 2, 2025
$104.94 ($1.15) 1.11%
Invesco S&P MidCap 400 Pure Value ETF - Daily Information
Click for more stock information on Invesco S&P MidCap 400 Pure Value ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $105.61 |
Previous Close | $104.94 |
High | $105.61 |
Low | $103.51 |
Adjusted Open | $105.61 |
Previous Adjusted Close | $104.94 |
Adjusted High | $105.61 |
Adjusted Low | $103.51 |
About Invesco S&P MidCap 400 Pure Value ETF (RFV)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P & DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of a subset of securities from the S&P MidCap 400® Index (the “Parent Index”) that exhibit strong value characteristics. First, each security in the Parent Index is assigned two “style scores” – one for value and one for growth – based on the characteristics of the issuer. The “value score” is measured using three factors: book-value-to-price ratio, earnings-to-price ratio, and sales-to-price ratio. The “growth score” is measured using three other factors: three-year sales per share growth, the three-year ratio of earnings per share change to price per share, and momentum (the 12-month percentage change in price). The securities in the Parent Index are ranked based on their scores. Unlike other style indices that may contain all securities within the Parent Index, including overlapping constituents that exhibit both growth and value characteristics, the Underlying Index is narrower in focus and excludes any overlapping securities demonstrating growth characteristics. It does not contain all securities within the Parent Index and instead is composed of “pure” value securities from the Parent Index based on those securities’ strong value scores. The Underlying Index uses a “style-attractiveness weighting” scheme, such that securities demonstrating the strongest value characteristics receive proportionally greater weights. As of June 30, 2020, the Underlying Index was comprised of 84 securities with market capitalizations ranging from $909.9 million to $10.5 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco S&P MidCap 400 Pure Value ETF (RFV)
Historical Stock Data for Invesco S&P MidCap 400 Pure Value ETF (RFV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-14 | $105.61 | $105.61 | $103.51 | $104.94 | $104.94 | 8,184 |
2025-04-11 | $102.42 | $103.84 | $101.02 | $103.79 | $103.79 | 21,887 |
2025-04-10 | $105.05 | $105.05 | $100.45 | $102.16 | $102.16 | 6,733 |
2025-04-09 | $96.78 | $108.74 | $96.78 | $108.30 | $108.30 | 11,747 |
2025-04-08 | $104.94 | $104.94 | $97.18 | $97.97 | $97.97 | 15,565 |
2025-04-07 | $98.37 | $101.94 | $96.86 | $101.07 | $101.07 | 31,652 |
2025-04-04 | $103.02 | $103.37 | $99.51 | $102.53 | $102.53 | 31,053 |
2025-04-03 | $111.04 | $111.57 | $107.23 | $107.23 | $107.23 | 9,403 |
2025-04-02 | $114.61 | $116.11 | $114.61 | $116.11 | $116.11 | 2,307 |
2025-04-01 | $114.10 | $114.78 | $112.71 | $114.32 | $114.32 | 5,235 |
2025-03-31 | $112.70 | $114.65 | $112.70 | $114.12 | $114.12 | 10,696 |
2025-03-28 | $116.66 | $116.66 | $113.24 | $113.86 | $113.86 | 4,317 |
2025-03-27 | $115.16 | $116.71 | $114.96 | $116.67 | $116.67 | 6,232 |
2025-03-26 | $115.79 | $116.92 | $115.21 | $115.89 | $115.89 | 3,799 |
2025-03-25 | $116.42 | $116.42 | $115.38 | $115.76 | $115.76 | 12,740 |
2025-03-24 | $115.35 | $116.37 | $115.35 | $116.33 | $116.33 | 5,895 |
2025-03-21 | $114.33 | $114.90 | $113.94 | $114.71 | $114.71 | 5,479 |
2025-03-20 | $116.37 | $117.09 | $115.88 | $115.88 | $115.88 | 5,711 |
2025-03-19 | $115.74 | $117.17 | $115.74 | $116.78 | $116.78 | 4,832 |
2025-03-18 | $115.87 | $115.94 | $114.84 | $115.47 | $115.47 | 8,383 |
2025-03-17 | $114.22 | $116.23 | $114.22 | $116.23 | $116.23 | 7,146 |
2025-03-14 | $111.99 | $114.33 | $111.99 | $114.33 | $114.33 | 27,241 |
2025-03-13 | $112.99 | $114.17 | $110.98 | $111.51 | $111.51 | 7,172 |
2025-03-12 | $114.64 | $114.64 | $112.48 | $113.30 | $113.30 | 4,469 |
2025-03-11 | $114.64 | $114.64 | $112.27 | $113.56 | $113.56 | 10,566 |
2025-03-10 | $116.31 | $117.16 | $114.43 | $114.77 | $114.77 | 10,978 |
2025-03-07 | $115.93 | $117.42 | $115.39 | $117.35 | $117.35 | 6,398 |
2025-03-06 | $114.07 | $116.22 | $114.07 | $115.56 | $115.56 | 14,851 |
2025-03-05 | $114.33 | $115.51 | $113.20 | $115.31 | $115.31 | 7,463 |
2025-03-04 | $115.98 | $116.27 | $112.92 | $114.56 | $114.56 | 25,301 |
2025-03-03 | $121.59 | $121.62 | $116.34 | $116.90 | $116.90 | 7,762 |
2025-02-28 | $120.20 | $120.88 | $119.49 | $120.73 | $120.73 | 5,911 |
2025-02-27 | $121.26 | $121.41 | $120.04 | $120.07 | $120.07 | 4,962 |
2025-02-26 | $122.61 | $122.61 | $120.61 | $120.81 | $120.81 | 3,388 |
2025-02-25 | $122.20 | $122.20 | $121.09 | $121.38 | $121.38 | 6,094 |
2025-02-24 | $122.11 | $122.72 | $121.88 | $122.06 | $122.06 | 11,214 |
2025-02-21 | $124.81 | $124.81 | $121.66 | $121.93 | $121.93 | 4,278 |
2025-02-20 | $125.11 | $125.33 | $124.13 | $124.91 | $124.91 | 6,468 |
2025-02-19 | $125.34 | $125.96 | $125.12 | $125.72 | $125.72 | 13,398 |
2025-02-18 | $124.77 | $126.10 | $124.77 | $126.03 | $126.03 | 17,790 |
2025-02-14 | $124.29 | $124.98 | $124.19 | $124.44 | $124.44 | 11,429 |
2025-02-13 | $122.82 | $123.62 | $122.51 | $123.52 | $123.52 | 7,938 |
2025-02-12 | $122.82 | $123.56 | $122.62 | $122.72 | $122.72 | 14,509 |
2025-02-11 | $124.31 | $124.61 | $123.94 | $124.24 | $124.24 | 6,740 |
2025-02-10 | $124.23 | $124.55 | $123.88 | $124.20 | $124.20 | 11,175 |
2025-02-07 | $125.05 | $125.05 | $123.15 | $123.15 | $123.15 | 15,429 |
2025-02-06 | $126.61 | $126.61 | $125.04 | $125.26 | $125.26 | 4,894 |
2025-02-05 | $126.00 | $126.17 | $125.64 | $126.05 | $126.05 | 5,728 |
2025-02-04 | $123.69 | $125.73 | $123.69 | $125.72 | $125.72 | 10,156 |
2025-02-03 | $124.06 | $125.00 | $122.63 | $123.84 | $123.84 | 21,571 |
2025-01-31 | $128.64 | $128.89 | $126.68 | $126.88 | $126.88 | 9,734 |
2025-01-30 | $128.78 | $128.81 | $128.40 | $128.61 | $128.61 | 4,043 |
2025-01-29 | $127.91 | $128.27 | $127.30 | $127.94 | $127.94 | 4,324 |
2025-01-28 | $127.90 | $128.45 | $127.42 | $128.06 | $128.06 | 10,886 |
2025-01-27 | $126.81 | $128.11 | $126.81 | $127.87 | $127.87 | 9,873 |
2025-01-24 | $127.56 | $127.87 | $127.29 | $127.54 | $127.54 | 9,469 |
2025-01-23 | $126.41 | $128.02 | $126.41 | $127.80 | $127.80 | 23,962 |
2025-01-22 | $128.05 | $128.05 | $126.80 | $126.85 | $126.85 | 59,883 |
2025-01-21 | $127.45 | $128.33 | $127.08 | $128.14 | $128.14 | 27,625 |
2025-01-17 | $126.98 | $127.00 | $126.29 | $126.64 | $126.64 | 15,407 |
2025-01-16 | $125.40 | $126.45 | $125.40 | $126.28 | $126.28 | 8,646 |
2025-01-15 | $125.84 | $126.09 | $125.45 | $125.81 | $125.81 | 7,022 |
2025-01-14 | $123.25 | $123.82 | $122.61 | $123.82 | $123.82 | 9,640 |
2025-01-13 | $120.42 | $122.60 | $120.40 | $122.60 | $122.60 | 5,847 |
2025-01-10 | $120.60 | $121.41 | $120.45 | $121.12 | $121.12 | 4,485 |
2025-01-08 | $121.82 | $121.82 | $120.15 | $121.46 | $121.46 | 8,376 |
2025-01-07 | $122.55 | $123.40 | $121.57 | $122.06 | $122.06 | 9,539 |
2025-01-06 | $122.98 | $123.79 | $121.75 | $121.75 | $121.75 | 4,010 |
2025-01-03 | $120.48 | $121.89 | $120.48 | $121.79 | $121.79 | 3,093 |
2025-01-02 | $122.58 | $122.82 | $120.44 | $120.54 | $120.54 | 39,690 |
2024-12-31 | $120.59 | $121.38 | $120.59 | $121.29 | $121.29 | 3,028 |
2024-12-30 | $119.02 | $120.55 | $119.02 | $120.25 | $120.25 | 5,176 |
2024-12-27 | $121.62 | $122.39 | $120.46 | $121.05 | $121.05 | 9,120 |
2024-12-26 | $121.16 | $122.26 | $121.16 | $122.10 | $122.10 | 3,761 |
2024-12-24 | $120.38 | $121.37 | $120.00 | $121.37 | $121.37 | 1,982 |
2024-12-23 | $119.18 | $120.28 | $119.03 | $120.26 | $120.26 | 14,831 |
2024-12-20 | $118.33 | $120.99 | $118.33 | $119.97 | $119.55 | 7,188 |
2024-12-19 | $120.90 | $120.90 | $118.96 | $118.96 | $118.55 | 7,530 |
2024-12-18 | $124.34 | $124.53 | $119.32 | $119.32 | $118.90 | 5,627 |
2024-12-17 | $125.04 | $125.04 | $123.61 | $123.85 | $123.42 | 16,495 |
2024-12-16 | $126.01 | $126.53 | $125.56 | $125.59 | $125.15 | 51,920 |
2024-12-13 | $126.09 | $126.37 | $125.83 | $126.13 | $125.69 | 5,732 |
2024-12-12 | $127.53 | $127.59 | $126.91 | $126.91 | $126.46 | 5,476 |
2024-12-11 | $127.88 | $128.29 | $127.49 | $128.11 | $127.66 | 4,007 |
2024-12-10 | $128.44 | $128.44 | $127.21 | $127.27 | $126.83 | 5,281 |
2024-12-09 | $129.53 | $129.55 | $128.35 | $128.35 | $127.90 | 11,643 |
2024-12-06 | $129.25 | $129.25 | $128.24 | $128.75 | $128.30 | 7,491 |
2024-12-05 | $130.04 | $130.04 | $129.23 | $129.23 | $128.78 | 5,005 |
2024-12-04 | $130.00 | $130.14 | $129.31 | $130.11 | $129.65 | 6,969 |
2024-12-03 | $130.22 | $130.22 | $129.74 | $129.93 | $129.48 | 3,436 |
2024-12-02 | $130.50 | $130.93 | $129.76 | $130.75 | $130.29 | 8,147 |
2024-11-29 | $130.70 | $130.80 | $130.25 | $130.53 | $130.53 | 1,843 |
2024-11-27 | $131.20 | $131.54 | $130.02 | $130.04 | $130.04 | 8,307 |
2024-11-26 | $130.58 | $130.81 | $130.16 | $130.81 | $130.81 | 5,788 |
2024-11-25 | $129.98 | $131.74 | $129.98 | $131.23 | $131.23 | 5,098 |
2024-11-22 | $127.10 | $128.90 | $127.10 | $128.90 | $128.90 | 5,289 |
2024-11-21 | $125.39 | $127.07 | $125.39 | $126.73 | $126.73 | 6,463 |
2024-11-20 | $124.07 | $124.25 | $123.74 | $124.25 | $124.25 | 3,154 |
2024-11-19 | $123.43 | $124.24 | $123.43 | $124.24 | $124.24 | 4,223 |
2024-11-18 | $124.44 | $124.57 | $124.14 | $124.43 | $124.43 | 6,676 |
2024-11-15 | $124.87 | $125.28 | $123.72 | $124.19 | $124.19 | 2,917 |
2024-11-14 | $126.01 | $126.01 | $124.71 | $124.71 | $124.71 | 4,523 |
2024-11-13 | $126.26 | $126.26 | $125.29 | $125.29 | $125.29 | 6,793 |
2024-11-12 | $126.68 | $126.68 | $125.32 | $125.33 | $125.33 | 4,929 |
2024-11-11 | $127.47 | $127.90 | $127.28 | $127.28 | $127.28 | 9,180 |
2024-11-08 | $126.52 | $126.66 | $125.73 | $126.42 | $126.42 | 2,198 |
2024-11-07 | $127.27 | $127.65 | $126.62 | $126.62 | $126.62 | 9,933 |
2024-11-06 | $125.02 | $126.57 | $124.55 | $126.57 | $126.57 | 19,200 |
2024-11-05 | $118.13 | $120.36 | $118.13 | $120.36 | $120.36 | 14,755 |
2024-11-04 | $118.32 | $119.00 | $118.32 | $118.43 | $118.43 | 6,343 |
2024-11-01 | $118.88 | $119.51 | $118.26 | $118.26 | $118.26 | 8,358 |
2024-10-31 | $119.79 | $119.79 | $117.83 | $117.83 | $117.83 | 7,439 |
2024-10-30 | $120.83 | $120.83 | $119.80 | $119.80 | $119.80 | 4,270 |
2024-10-29 | $119.10 | $119.63 | $118.47 | $119.60 | $119.60 | 5,061 |
2024-10-28 | $118.69 | $119.68 | $118.69 | $119.61 | $119.61 | 3,019 |
2024-10-25 | $119.35 | $119.35 | $117.89 | $117.89 | $117.89 | 3,317 |
2024-10-24 | $119.04 | $119.04 | $118.62 | $118.94 | $118.94 | 3,747 |
2024-10-23 | $118.51 | $119.12 | $118.50 | $118.55 | $118.55 | 7,332 |
2024-10-22 | $118.83 | $119.24 | $118.83 | $119.11 | $119.11 | 2,621 |
2024-10-21 | $120.35 | $120.35 | $119.60 | $119.67 | $119.67 | 3,185 |
2024-10-18 | $121.98 | $121.98 | $121.25 | $121.73 | $121.73 | 7,887 |
2024-10-17 | $121.80 | $121.80 | $121.31 | $121.78 | $121.78 | 4,829 |
2024-10-16 | $120.16 | $121.63 | $120.16 | $121.52 | $121.52 | 7,076 |
2024-10-15 | $119.06 | $120.84 | $119.06 | $119.49 | $119.49 | 3,930 |
2024-10-14 | $118.56 | $119.40 | $118.56 | $119.33 | $119.33 | 5,194 |
2024-10-11 | $117.12 | $118.74 | $117.12 | $118.69 | $118.69 | 3,865 |
2024-10-10 | $116.56 | $116.89 | $116.41 | $116.79 | $116.79 | 4,465 |
2024-10-09 | $116.96 | $117.71 | $116.96 | $117.30 | $117.30 | 12,479 |
2024-10-08 | $116.71 | $117.05 | $116.47 | $116.71 | $116.71 | 5,250 |
2024-10-07 | $117.37 | $117.37 | $116.51 | $116.73 | $116.73 | 3,495 |
2024-10-04 | $117.94 | $117.94 | $117.14 | $117.46 | $117.46 | 2,842 |
2024-10-03 | $116.01 | $116.17 | $115.64 | $116.10 | $116.10 | 12,181 |
2024-10-02 | $117.16 | $117.16 | $116.63 | $116.68 | $116.68 | 3,187 |
2024-10-01 | $117.03 | $117.58 | $116.30 | $117.07 | $117.07 | 9,278 |
2024-09-30 | $117.78 | $118.45 | $117.72 | $118.45 | $118.45 | 3,288 |
2024-09-27 | $118.77 | $119.18 | $117.59 | $118.29 | $118.29 | 5,760 |
2024-09-26 | $117.68 | $118.05 | $117.50 | $117.83 | $117.83 | 8,489 |
2024-09-25 | $117.47 | $117.47 | $116.38 | $116.38 | $116.38 | 3,798 |
2024-09-24 | $118.12 | $118.12 | $117.58 | $117.59 | $117.59 | 2,705 |
2024-09-23 | $117.11 | $117.56 | $116.88 | $117.33 | $117.33 | 5,969 |
2024-09-20 | $117.13 | $117.80 | $117.13 | $117.51 | $117.51 | 3,104 |
2024-09-19 | $117.70 | $118.67 | $117.70 | $118.64 | $118.64 | 3,018 |
2024-09-18 | $115.69 | $118.10 | $115.53 | $115.93 | $115.93 | 6,303 |
2024-09-17 | $115.48 | $116.09 | $115.41 | $115.45 | $115.45 | 3,610 |
2024-09-16 | $114.09 | $114.92 | $114.03 | $114.84 | $114.84 | 4,126 |
2024-09-13 | $112.26 | $113.70 | $112.26 | $113.70 | $113.70 | 8,421 |
2024-09-12 | $110.64 | $111.31 | $110.03 | $111.22 | $111.22 | 8,042 |
2024-09-11 | $109.64 | $110.18 | $108.03 | $110.18 | $110.18 | 5,964 |
2024-09-10 | $111.06 | $111.06 | $109.12 | $110.08 | $110.08 | 18,240 |
2024-09-09 | $111.53 | $111.99 | $111.30 | $111.38 | $111.38 | 11,769 |
2024-09-06 | $113.20 | $113.20 | $110.83 | $111.03 | $111.03 | 10,960 |
2024-09-05 | $113.63 | $113.63 | $112.98 | $112.98 | $112.98 | 4,987 |
2024-09-04 | $114.81 | $115.35 | $113.90 | $114.22 | $114.22 | 9,785 |
2024-09-03 | $116.13 | $116.16 | $114.59 | $114.59 | $114.59 | 5,522 |
2024-08-30 | $117.46 | $117.65 | $116.79 | $117.65 | $117.65 | 2,641 |
2024-08-29 | $117.22 | $117.52 | $116.77 | $116.85 | $116.85 | 2,042 |
2024-08-28 | $116.13 | $116.58 | $115.73 | $116.36 | $116.36 | 8,088 |
2024-08-27 | $116.87 | $117.02 | $116.48 | $116.63 | $116.63 | 4,015 |
2024-08-26 | $118.08 | $118.45 | $117.36 | $117.36 | $117.36 | 14,000 |
2024-08-23 | $114.75 | $117.78 | $114.75 | $117.58 | $117.58 | 2,279 |
2024-08-22 | $115.21 | $115.21 | $114.32 | $114.32 | $114.32 | 3,636 |
2024-08-21 | $114.92 | $115.19 | $114.31 | $115.19 | $115.19 | 89,337 |
2024-08-20 | $115.79 | $116.00 | $114.35 | $114.46 | $114.46 | 5,870 |
2024-08-19 | $115.39 | $116.07 | $115.39 | $115.86 | $115.86 | 5,665 |
2024-08-16 | $114.11 | $115.27 | $114.11 | $115.15 | $115.15 | 5,104 |
2024-08-15 | $114.24 | $115.14 | $114.24 | $114.60 | $114.60 | 7,321 |
2024-08-14 | $112.63 | $112.63 | $111.96 | $112.52 | $112.52 | 14,441 |
2024-08-13 | $110.70 | $112.36 | $110.70 | $112.36 | $112.36 | 11,527 |
2024-08-12 | $111.46 | $111.46 | $110.34 | $110.61 | $110.61 | 5,591 |
2024-08-09 | $110.97 | $111.58 | $110.97 | $111.24 | $111.24 | 5,049 |
2024-08-08 | $110.64 | $111.57 | $110.64 | $111.46 | $111.46 | 3,269 |
2024-08-07 | $111.62 | $111.62 | $108.97 | $108.97 | $108.97 | 5,975 |
2024-08-06 | $109.62 | $111.00 | $108.76 | $109.96 | $109.96 | 78,897 |
2024-08-05 | $107.18 | $110.00 | $106.80 | $109.01 | $109.01 | 11,180 |
2024-08-02 | $113.50 | $113.50 | $111.16 | $112.16 | $112.16 | 12,802 |
2024-08-01 | $119.32 | $119.32 | $115.09 | $116.04 | $116.04 | 3,931 |
2024-07-31 | $119.00 | $121.04 | $119.00 | $119.83 | $119.83 | 91,050 |
2024-07-30 | $118.34 | $118.56 | $117.64 | $118.33 | $118.33 | 8,216 |
2024-07-29 | $117.69 | $118.04 | $117.51 | $117.64 | $117.64 | 9,863 |
2024-07-26 | $117.18 | $117.96 | $116.77 | $117.75 | $117.75 | 5,802 |
2024-07-25 | $114.18 | $117.07 | $114.18 | $115.85 | $115.85 | 4,832 |
2024-07-24 | $115.56 | $115.88 | $114.27 | $114.27 | $114.27 | 7,083 |
2024-07-23 | $115.15 | $116.18 | $115.15 | $115.94 | $115.94 | 4,006 |
2024-07-22 | $114.93 | $115.63 | $114.40 | $115.57 | $115.57 | 12,106 |
2024-07-19 | $115.18 | $115.18 | $114.39 | $114.39 | $114.39 | 2,329 |
2024-07-18 | $116.52 | $117.84 | $115.23 | $115.36 | $115.36 | 6,242 |
2024-07-17 | $116.57 | $117.81 | $116.57 | $117.08 | $117.08 | 5,058 |
2024-07-16 | $115.37 | $117.74 | $115.37 | $117.74 | $117.74 | 12,289 |
2024-07-15 | $114.99 | $115.22 | $114.84 | $114.84 | $114.84 | 5,371 |
2024-07-12 | $114.42 | $115.17 | $114.31 | $114.79 | $114.79 | 8,705 |
2024-07-11 | $112.00 | $113.96 | $112.00 | $113.84 | $113.84 | 23,631 |
2024-07-10 | $110.29 | $110.44 | $109.91 | $110.44 | $110.44 | 93,056 |
2024-07-09 | $110.03 | $110.29 | $109.59 | $109.59 | $109.59 | 37,262 |
2024-07-08 | $110.28 | $110.85 | $110.14 | $110.28 | $110.28 | 10,708 |
2024-07-05 | $111.40 | $111.40 | $109.86 | $110.07 | $110.07 | 7,074 |
2024-07-03 | $111.73 | $112.12 | $111.31 | $111.32 | $111.32 | 16,025 |
2024-07-02 | $111.15 | $111.32 | $110.78 | $111.21 | $111.21 | 8,948 |
2024-07-01 | $112.47 | $112.47 | $110.68 | $110.86 | $110.86 | 5,659 |
2024-06-28 | $111.64 | $112.07 | $111.23 | $111.71 | $111.71 | 4,785 |
2024-06-27 | $110.91 | $111.18 | $110.38 | $110.75 | $110.75 | 12,894 |
2024-06-26 | $110.62 | $110.82 | $110.37 | $110.82 | $110.82 | 10,356 |
2024-06-25 | $111.48 | $111.48 | $110.56 | $110.95 | $110.95 | 13,599 |
2024-06-24 | $111.68 | $112.94 | $111.68 | $112.47 | $112.47 | 8,881 |
2024-06-21 | $111.54 | $111.95 | $111.43 | $111.95 | $111.55 | 9,315 |
2024-06-20 | $111.28 | $111.90 | $111.28 | $111.47 | $111.07 | 19,924 |
2024-06-18 | $111.54 | $111.74 | $111.29 | $111.41 | $111.01 | 6,034 |
2024-06-17 | $110.17 | $111.58 | $109.97 | $111.48 | $111.08 | 8,879 |
2024-06-14 | $111.08 | $111.08 | $110.32 | $110.44 | $110.05 | 5,104 |
2024-06-13 | $112.36 | $112.36 | $111.60 | $112.18 | $111.78 | 16,704 |
2024-06-12 | $113.74 | $114.87 | $113.00 | $113.37 | $112.96 | 17,705 |
2024-06-11 | $112.53 | $112.53 | $111.43 | $112.07 | $111.67 | 11,333 |
2024-06-10 | $112.23 | $113.38 | $112.23 | $113.07 | $112.66 | 8,820 |
2024-06-07 | $112.51 | $113.08 | $112.51 | $113.01 | $113.01 | 21,025 |
2024-06-06 | $113.85 | $113.85 | $113.45 | $113.69 | $113.69 | 11,849 |
2024-06-05 | $114.07 | $114.27 | $113.51 | $114.27 | $114.27 | 8,537 |
2024-06-04 | $114.77 | $114.84 | $113.50 | $113.50 | $113.50 | 12,207 |
2024-06-03 | $116.15 | $116.16 | $115.06 | $115.63 | $115.63 | 5,406 |
2024-05-31 | $114.81 | $116.15 | $114.71 | $116.15 | $116.15 | 18,717 |
2024-05-30 | $113.32 | $114.27 | $113.32 | $114.09 | $114.09 | 6,583 |
2024-05-29 | $113.36 | $113.36 | $112.76 | $112.85 | $112.85 | 8,164 |
2024-05-28 | $115.40 | $115.40 | $114.29 | $114.60 | $114.60 | 8,334 |
2024-05-24 | $114.68 | $115.12 | $114.68 | $115.05 | $115.05 | 7,500 |
2024-05-23 | $116.30 | $116.30 | $113.79 | $114.24 | $114.24 | 85,654 |
2024-05-22 | $115.90 | $116.64 | $115.46 | $115.80 | $115.80 | 16,781 |
2024-05-21 | $116.45 | $116.60 | $116.22 | $116.60 | $116.60 | 5,008 |
2024-05-20 | $117.45 | $117.69 | $116.86 | $116.86 | $116.86 | 21,752 |
2024-05-17 | $117.17 | $117.47 | $117.12 | $117.42 | $117.42 | 6,477 |
2024-05-16 | $117.43 | $117.63 | $117.20 | $117.20 | $117.20 | 5,643 |
2024-05-15 | $118.13 | $118.64 | $117.54 | $117.77 | $117.77 | 20,300 |
2024-05-14 | $116.86 | $117.48 | $116.86 | $117.48 | $117.48 | 8,880 |
2024-05-13 | $116.00 | $116.82 | $116.00 | $116.27 | $116.27 | 5,001 |
2024-05-10 | $115.93 | $116.00 | $115.12 | $115.50 | $115.50 | 2,788 |
2024-05-09 | $114.50 | $115.50 | $114.43 | $115.50 | $115.50 | 7,411 |
2024-05-08 | $113.65 | $114.44 | $113.65 | $114.43 | $114.43 | 10,718 |
2024-05-07 | $114.68 | $115.10 | $114.19 | $114.19 | $114.19 | 19,313 |
2024-05-06 | $113.75 | $114.35 | $113.75 | $114.35 | $114.35 | 13,531 |
2024-05-03 | $113.48 | $113.70 | $112.42 | $112.58 | $112.58 | 16,711 |
2024-05-02 | $111.36 | $111.87 | $110.55 | $111.87 | $111.87 | 5,363 |
2024-05-01 | $110.19 | $111.79 | $109.91 | $110.15 | $110.15 | 10,780 |
2024-04-30 | $111.78 | $111.78 | $110.33 | $110.33 | $110.33 | 8,899 |
2024-04-29 | $112.18 | $112.87 | $112.18 | $112.58 | $112.58 | 10,322 |
2024-04-26 | $111.52 | $112.06 | $111.52 | $111.84 | $111.84 | 5,924 |
2024-04-25 | $111.30 | $111.38 | $110.48 | $111.38 | $111.38 | 7,098 |
2024-04-24 | $112.26 | $112.58 | $111.78 | $112.53 | $112.53 | 8,564 |
2024-04-23 | $111.28 | $112.72 | $111.28 | $112.37 | $112.37 | 4,160 |
2024-04-22 | $110.53 | $111.89 | $110.26 | $111.44 | $111.44 | 15,366 |
2024-04-19 | $109.08 | $110.28 | $109.08 | $110.28 | $110.28 | 8,415 |
2024-04-18 | $109.70 | $110.47 | $109.04 | $109.45 | $109.45 | 17,149 |
2024-04-17 | $111.02 | $111.06 | $109.45 | $109.55 | $109.55 | 44,470 |
2024-04-16 | $110.71 | $110.71 | $109.67 | $110.41 | $110.41 | 22,846 |
2024-04-15 | $113.09 | $113.80 | $110.68 | $111.09 | $111.09 | 13,061 |
2024-04-12 | $113.60 | $113.60 | $112.18 | $112.33 | $112.33 | 12,574 |
2024-04-11 | $114.96 | $114.96 | $113.49 | $114.47 | $114.47 | 13,910 |
2024-04-10 | $114.94 | $115.36 | $114.02 | $114.52 | $114.52 | 12,885 |
2024-04-09 | $117.24 | $117.87 | $116.71 | $117.37 | $117.37 | 14,716 |
2024-04-08 | $116.66 | $117.19 | $116.66 | $116.85 | $116.85 | 10,994 |
2024-04-05 | $115.49 | $116.43 | $115.49 | $116.14 | $116.14 | 13,615 |
2024-04-04 | $118.22 | $118.35 | $115.50 | $115.56 | $115.56 | 7,268 |
2024-04-03 | $116.03 | $117.48 | $116.03 | $117.39 | $117.39 | 22,620 |
2024-04-02 | $117.02 | $117.22 | $116.16 | $116.65 | $116.65 | 16,546 |
2024-04-01 | $119.56 | $119.56 | $118.29 | $118.37 | $118.37 | 18,503 |
2024-03-28 | $118.87 | $119.50 | $118.87 | $119.29 | $119.29 | 11,730 |
2024-03-27 | $116.39 | $118.87 | $116.39 | $118.87 | $118.87 | 11,184 |
2024-03-26 | $116.65 | $116.65 | $115.79 | $115.81 | $115.81 | 6,482 |
2024-03-25 | $115.51 | $116.50 | $115.51 | $115.98 | $115.98 | 8,842 |
2024-03-22 | $117.07 | $117.21 | $115.56 | $115.59 | $115.59 | 23,851 |
2024-03-21 | $116.32 | $117.30 | $116.32 | $117.04 | $117.04 | 5,937 |
2024-03-20 | $113.23 | $115.78 | $113.23 | $115.65 | $115.65 | 13,231 |
2024-03-19 | $112.34 | $113.77 | $112.34 | $113.53 | $113.53 | 8,370 |
2024-03-18 | $113.16 | $113.16 | $112.54 | $112.54 | $112.54 | 21,457 |
2024-03-15 | $113.37 | $113.74 | $113.20 | $113.27 | $112.91 | 8,518 |
2024-03-14 | $114.61 | $114.80 | $112.09 | $112.96 | $112.60 | 17,557 |
2024-03-13 | $114.32 | $115.46 | $114.32 | $114.71 | $114.34 | 20,067 |
2024-03-12 | $114.21 | $114.80 | $113.57 | $114.28 | $113.92 | 8,063 |
2024-03-11 | $114.14 | $114.36 | $113.77 | $114.04 | $113.68 | 25,054 |
2024-03-08 | $115.00 | $115.51 | $113.85 | $114.33 | $113.96 | 10,632 |
2024-03-07 | $113.49 | $114.52 | $113.49 | $114.29 | $113.92 | 60,303 |
2024-03-06 | $113.63 | $113.63 | $112.11 | $112.88 | $112.52 | 38,058 |
2024-03-05 | $112.18 | $113.91 | $112.18 | $113.05 | $112.69 | 13,706 |
2024-03-04 | $113.22 | $113.76 | $112.77 | $112.77 | $112.41 | 37,295 |
2024-03-01 | $111.57 | $112.71 | $111.25 | $112.65 | $112.29 | 19,249 |
2024-02-29 | $112.05 | $112.42 | $111.26 | $111.95 | $111.59 | 66,242 |
2024-02-28 | $111.18 | $111.76 | $111.01 | $111.11 | $110.75 | 15,613 |
2024-02-27 | $111.46 | $112.14 | $111.46 | $112.04 | $111.68 | 14,279 |
2024-02-26 | $111.61 | $111.76 | $110.84 | $111.03 | $111.03 | 123,007 |
2024-02-23 | $111.25 | $111.83 | $110.86 | $111.53 | $111.53 | 40,332 |
2024-02-22 | $111.12 | $111.29 | $110.71 | $111.07 | $111.07 | 27,049 |
2024-02-21 | $109.88 | $110.74 | $109.88 | $110.72 | $110.72 | 8,794 |
2024-02-20 | $110.71 | $110.71 | $110.19 | $110.35 | $110.35 | 33,388 |
2024-02-16 | $111.71 | $112.54 | $111.51 | $111.51 | $111.51 | 42,799 |
2024-02-15 | $112.46 | $112.91 | $112.19 | $112.64 | $112.64 | 12,199 |
2024-02-14 | $110.44 | $110.87 | $109.68 | $110.80 | $110.80 | 34,762 |
2024-02-13 | $111.22 | $111.22 | $108.71 | $109.44 | $109.44 | 24,436 |
2024-02-12 | $112.34 | $114.58 | $112.34 | $114.19 | $114.19 | 10,879 |
2024-02-09 | $111.86 | $112.38 | $111.17 | $112.33 | $112.33 | 15,880 |
2024-02-08 | $110.40 | $111.61 | $110.19 | $111.50 | $111.50 | 13,621 |
2024-02-07 | $110.97 | $110.99 | $109.62 | $110.50 | $110.50 | 76,933 |
2024-02-06 | $110.30 | $111.12 | $110.30 | $110.67 | $110.67 | 27,841 |
2024-02-05 | $110.82 | $110.82 | $109.54 | $110.07 | $110.07 | 20,634 |
2024-02-02 | $111.17 | $112.27 | $110.48 | $111.81 | $111.81 | 11,336 |
2024-02-01 | $111.85 | $112.26 | $109.84 | $112.14 | $112.14 | 26,146 |
2024-01-31 | $113.20 | $113.86 | $110.96 | $111.00 | $111.00 | 23,403 |
2024-01-30 | $113.52 | $114.37 | $113.35 | $114.00 | $114.00 | 22,659 |
2024-01-29 | $113.53 | $114.17 | $112.68 | $114.14 | $114.14 | 12,019 |
2024-01-26 | $113.52 | $113.83 | $113.19 | $113.44 | $113.44 | 12,591 |
2024-01-25 | $112.87 | $113.09 | $112.03 | $112.93 | $112.93 | 60,752 |
2024-01-24 | $113.46 | $113.46 | $111.52 | $111.66 | $111.66 | 29,469 |
2024-01-23 | $112.92 | $113.20 | $111.68 | $112.20 | $112.20 | 16,657 |
2024-01-22 | $111.04 | $112.27 | $111.04 | $112.19 | $112.19 | 11,041 |
2024-01-19 | $110.12 | $110.75 | $109.12 | $110.63 | $110.63 | 8,014 |
2024-01-18 | $109.96 | $110.09 | $108.91 | $110.07 | $110.07 | 43,179 |
2024-01-17 | $108.57 | $109.65 | $108.30 | $109.10 | $109.10 | 39,318 |
2024-01-16 | $110.05 | $110.64 | $109.67 | $110.01 | $110.01 | 65,363 |
2024-01-12 | $112.69 | $112.89 | $110.95 | $111.14 | $111.14 | 19,002 |
2024-01-11 | $112.65 | $112.65 | $110.92 | $111.98 | $111.98 | 13,374 |
2024-01-10 | $112.94 | $113.21 | $111.71 | $112.85 | $112.85 | 24,501 |
2024-01-09 | $112.95 | $113.37 | $112.26 | $112.93 | $112.93 | 94,995 |
2024-01-08 | $112.48 | $113.94 | $112.35 | $113.84 | $113.84 | 13,650 |
2024-01-05 | $111.89 | $113.71 | $111.89 | $112.42 | $112.42 | 8,519 |
2024-01-04 | $113.11 | $113.15 | $112.38 | $112.46 | $112.46 | 10,551 |
2024-01-03 | $115.22 | $115.22 | $112.79 | $112.97 | $112.97 | 26,011 |
2024-01-02 | $115.77 | $117.19 | $115.55 | $116.13 | $116.13 | 34,629 |
2023-12-29 | $116.90 | $117.33 | $116.26 | $116.43 | $116.43 | 35,886 |
2023-12-28 | $117.06 | $117.67 | $116.96 | $117.45 | $117.45 | 64,048 |
2023-12-27 | $117.84 | $117.84 | $116.86 | $117.28 | $117.28 | 27,079 |
2023-12-26 | $116.91 | $117.70 | $116.56 | $117.39 | $117.39 | 38,841 |
2023-12-22 | $116.54 | $117.15 | $116.09 | $116.25 | $116.25 | 34,469 |
2023-12-21 | $115.13 | $115.81 | $114.91 | $115.81 | $115.81 | 15,660 |
2023-12-20 | $116.18 | $116.77 | $114.09 | $114.09 | $114.09 | 37,320 |
2023-12-19 | $114.82 | $116.27 | $114.82 | $116.18 | $116.18 | 37,744 |
2023-12-18 | $114.89 | $114.89 | $113.99 | $114.01 | $114.01 | 31,207 |
2023-12-15 | $115.19 | $115.19 | $113.31 | $113.58 | $113.25 | 22,402 |
2023-12-14 | $112.49 | $115.08 | $112.49 | $114.72 | $114.39 | 38,421 |
2023-12-13 | $107.73 | $110.62 | $106.59 | $110.52 | $110.20 | 16,654 |
2023-12-12 | $108.31 | $108.31 | $107.43 | $107.43 | $107.43 | 19,066 |
2023-12-11 | $107.51 | $108.47 | $107.51 | $108.20 | $108.20 | 93,813 |
2023-12-08 | $106.58 | $107.59 | $106.56 | $107.31 | $107.31 | 18,698 |
2023-12-07 | $106.15 | $106.42 | $105.70 | $106.40 | $106.40 | 17,412 |
2023-12-06 | $106.77 | $107.50 | $105.39 | $105.39 | $105.39 | 31,748 |
2023-12-05 | $107.09 | $107.09 | $105.66 | $105.66 | $105.66 | 32,980 |
2023-12-04 | $106.75 | $107.73 | $106.68 | $107.65 | $107.65 | 45,646 |
2023-12-01 | $103.79 | $106.73 | $103.79 | $106.73 | $106.73 | 5,492 |
2023-11-30 | $103.01 | $103.86 | $103.01 | $103.84 | $103.84 | 7,246 |
2023-11-29 | $103.95 | $104.20 | $103.32 | $103.37 | $103.37 | 6,843 |
2023-11-28 | $103.33 | $103.84 | $102.75 | $103.21 | $103.21 | 5,639 |
2023-11-27 | $103.29 | $103.74 | $103.05 | $103.56 | $103.56 | 14,634 |
2023-11-24 | $103.53 | $103.82 | $103.53 | $103.67 | $103.67 | 9,403 |
2023-11-22 | $103.55 | $103.66 | $102.94 | $103.20 | $103.20 | 7,902 |
2023-11-21 | $103.17 | $103.17 | $102.72 | $102.76 | $102.76 | 6,754 |
2023-11-20 | $103.55 | $103.95 | $102.90 | $103.73 | $103.73 | 9,424 |
2023-11-17 | $102.95 | $103.27 | $102.86 | $103.18 | $103.18 | 41,213 |
2023-11-16 | $102.58 | $102.58 | $101.23 | $101.47 | $101.47 | 5,097 |
2023-11-15 | $102.14 | $103.69 | $102.14 | $102.54 | $102.54 | 21,042 |
2023-11-14 | $99.98 | $102.02 | $99.98 | $101.59 | $101.59 | 10,000 |
2023-11-13 | $97.33 | $97.41 | $96.62 | $97.20 | $97.20 | 6,537 |
2023-11-10 | $96.48 | $97.39 | $96.26 | $97.39 | $97.39 | 8,239 |
2023-11-09 | $98.11 | $98.11 | $95.72 | $95.87 | $95.87 | 7,694 |
2023-11-08 | $98.62 | $98.75 | $97.36 | $97.62 | $97.62 | 27,714 |
2023-11-07 | $98.10 | $98.74 | $97.75 | $98.31 | $98.31 | 13,478 |
2023-11-06 | $99.35 | $99.35 | $98.09 | $98.31 | $98.31 | 6,526 |
2023-11-03 | $98.03 | $99.78 | $98.03 | $99.28 | $99.28 | 9,926 |
2023-11-02 | $95.37 | $96.38 | $95.32 | $96.38 | $96.38 | 5,122 |
2023-11-01 | $93.28 | $93.71 | $92.45 | $93.65 | $93.65 | 11,396 |
2023-10-31 | $92.70 | $93.27 | $92.60 | $93.12 | $93.12 | 10,827 |
2023-10-30 | $92.24 | $92.63 | $91.53 | $92.33 | $92.33 | 6,490 |
2023-10-27 | $92.61 | $92.61 | $90.95 | $91.10 | $91.10 | 15,196 |
2023-10-26 | $91.76 | $92.98 | $91.76 | $92.47 | $92.47 | 45,119 |
2023-10-25 | $92.22 | $92.22 | $91.54 | $91.54 | $91.54 | 13,602 |
2023-10-24 | $92.98 | $93.77 | $92.62 | $93.11 | $93.11 | 11,421 |
2023-10-23 | $92.39 | $93.57 | $92.18 | $92.24 | $92.24 | 6,776 |
2023-10-20 | $93.78 | $93.82 | $92.83 | $92.95 | $92.95 | 58,747 |
2023-10-19 | $95.36 | $95.39 | $93.65 | $93.79 | $93.79 | 6,662 |
2023-10-18 | $96.99 | $96.99 | $95.49 | $95.51 | $95.51 | 3,767 |
2023-10-17 | $95.80 | $98.62 | $95.80 | $97.92 | $97.92 | 47,518 |
2023-10-16 | $95.46 | $96.70 | $95.46 | $96.58 | $96.58 | 29,168 |
2023-10-13 | $95.90 | $95.90 | $94.71 | $94.82 | $94.82 | 5,414 |
2023-10-12 | $98.22 | $98.22 | $95.31 | $95.76 | $95.76 | 5,381 |
2023-10-11 | $97.73 | $98.00 | $97.24 | $97.97 | $97.97 | 10,892 |
2023-10-10 | $96.92 | $98.43 | $96.92 | $97.54 | $97.54 | 9,713 |
2023-10-09 | $95.30 | $96.78 | $94.89 | $96.54 | $96.54 | 26,271 |
2023-10-06 | $94.24 | $96.55 | $94.24 | $95.96 | $95.96 | 7,642 |
2023-10-05 | $95.86 | $96.00 | $94.81 | $95.17 | $95.17 | 5,617 |
2023-10-04 | $95.46 | $95.87 | $94.63 | $95.87 | $95.87 | 14,269 |
2023-10-03 | $96.96 | $97.16 | $94.85 | $95.33 | $95.33 | 73,482 |
2023-10-02 | $98.12 | $98.49 | $97.32 | $97.61 | $97.61 | 26,124 |
2023-09-29 | $99.65 | $99.65 | $98.35 | $98.51 | $98.51 | 7,026 |
2023-09-28 | $97.50 | $98.91 | $97.44 | $98.57 | $98.57 | 9,190 |
2023-09-27 | $96.81 | $97.00 | $95.88 | $96.68 | $96.68 | 8,296 |
2023-09-26 | $97.51 | $97.55 | $96.00 | $96.02 | $96.02 | 8,902 |
2023-09-25 | $96.56 | $98.21 | $96.56 | $97.94 | $97.94 | 27,174 |
2023-09-22 | $98.11 | $98.11 | $97.17 | $97.25 | $97.25 | 31,206 |
2023-09-21 | $98.29 | $98.45 | $97.47 | $97.47 | $97.47 | 6,567 |
2023-09-20 | $100.51 | $100.96 | $99.50 | $99.50 | $99.50 | 10,147 |
2023-09-19 | $99.34 | $100.03 | $99.34 | $99.78 | $99.78 | 7,098 |
2023-09-18 | $99.84 | $99.84 | $99.39 | $99.41 | $99.41 | 5,656 |
2023-09-15 | $101.36 | $101.36 | $100.23 | $100.37 | $100.01 | 16,238 |
2023-09-14 | $100.94 | $101.73 | $100.73 | $101.72 | $101.36 | 21,821 |
2023-09-13 | $101.21 | $101.21 | $99.77 | $100.01 | $99.65 | 6,486 |
2023-09-12 | $100.76 | $101.79 | $100.76 | $101.01 | $100.65 | 9,995 |
2023-09-11 | $101.75 | $102.33 | $101.08 | $101.14 | $100.78 | 20,462 |
2023-09-08 | $101.71 | $101.92 | $101.10 | $101.35 | $100.98 | 9,764 |
2023-09-07 | $102.56 | $102.56 | $101.32 | $101.50 | $101.13 | 12,988 |
2023-09-06 | $103.39 | $103.79 | $102.29 | $102.87 | $102.50 | 17,788 |
2023-09-05 | $105.44 | $105.44 | $103.37 | $103.37 | $103.00 | 11,854 |
2023-09-01 | $105.60 | $106.22 | $105.51 | $106.16 | $105.78 | 60,597 |
2023-08-31 | $104.55 | $105.15 | $104.55 | $104.73 | $104.36 | 7,464 |
2023-08-30 | $103.78 | $104.86 | $103.78 | $104.38 | $104.01 | 12,352 |
2023-08-29 | $102.26 | $104.03 | $102.26 | $104.01 | $103.64 | 14,400 |
2023-08-28 | $101.44 | $102.80 | $101.44 | $102.25 | $101.89 | 19,057 |
2023-08-25 | $101.90 | $101.90 | $100.17 | $101.11 | $100.75 | 10,609 |
2023-08-24 | $102.66 | $102.69 | $101.42 | $101.48 | $101.12 | 9,970 |
2023-08-23 | $101.73 | $102.60 | $101.73 | $102.56 | $102.19 | 10,503 |
2023-08-22 | $103.10 | $103.10 | $101.69 | $101.81 | $101.45 | 73,374 |
2023-08-21 | $102.81 | $103.28 | $102.12 | $102.71 | $102.34 | 8,927 |
2023-08-18 | $101.66 | $102.97 | $101.66 | $102.70 | $102.70 | 6,743 |
2023-08-17 | $104.20 | $104.42 | $102.19 | $102.20 | $102.20 | 18,121 |
2023-08-16 | $104.79 | $104.83 | $103.29 | $103.40 | $103.40 | 21,114 |
2023-08-15 | $105.73 | $105.73 | $104.57 | $104.79 | $104.79 | 17,826 |
2023-08-14 | $105.30 | $106.18 | $104.62 | $106.15 | $106.15 | 6,453 |
2023-08-11 | $104.72 | $105.09 | $104.29 | $104.79 | $104.79 | 5,482 |
2023-08-10 | $106.14 | $106.44 | $104.81 | $105.01 | $105.01 | 7,338 |
2023-08-09 | $106.35 | $106.44 | $105.46 | $105.64 | $105.64 | 7,920 |
2023-08-08 | $105.51 | $106.63 | $105.02 | $106.57 | $106.57 | 117,892 |
2023-08-07 | $106.79 | $106.89 | $106.29 | $106.69 | $106.69 | 8,849 |
2023-08-04 | $106.54 | $107.36 | $105.98 | $106.25 | $106.25 | 32,544 |
2023-08-03 | $106.63 | $106.63 | $104.99 | $105.96 | $105.96 | 24,123 |
2023-08-02 | $108.03 | $108.03 | $106.92 | $107.35 | $107.35 | 38,781 |
2023-08-01 | $108.67 | $108.68 | $107.98 | $108.66 | $108.66 | 17,962 |
2023-07-31 | $109.23 | $109.23 | $108.58 | $109.04 | $109.04 | 17,160 |
2023-07-28 | $108.40 | $108.45 | $107.61 | $108.23 | $108.23 | 42,291 |
2023-07-27 | $108.99 | $108.99 | $106.80 | $107.10 | $107.10 | 14,894 |
2023-07-26 | $107.08 | $108.37 | $107.08 | $108.26 | $108.26 | 16,085 |
2023-07-25 | $106.35 | $107.42 | $106.35 | $106.88 | $106.88 | 11,363 |
2023-07-24 | $106.02 | $106.83 | $105.78 | $106.47 | $106.47 | 6,700 |
2023-07-21 | $107.56 | $107.56 | $105.75 | $105.86 | $105.86 | 16,623 |
2023-07-20 | $108.48 | $108.48 | $106.41 | $106.79 | $106.79 | 9,375 |
2023-07-19 | $107.47 | $108.10 | $107.35 | $108.08 | $108.08 | 33,249 |
2023-07-18 | $106.89 | $107.86 | $106.77 | $107.35 | $107.35 | 14,475 |
2023-07-17 | $105.97 | $106.44 | $104.98 | $106.07 | $106.07 | 36,616 |
2023-07-14 | $107.50 | $107.50 | $105.36 | $105.82 | $105.82 | 36,184 |
2023-07-13 | $106.78 | $107.24 | $106.72 | $107.11 | $107.11 | 11,499 |
2023-07-12 | $107.23 | $107.23 | $106.12 | $106.20 | $106.20 | 43,903 |
2023-07-11 | $104.55 | $105.59 | $104.38 | $105.50 | $105.50 | 122,520 |
2023-07-10 | $102.68 | $104.11 | $102.68 | $103.98 | $103.98 | 12,762 |
2023-07-07 | $101.46 | $103.46 | $101.46 | $102.65 | $102.65 | 34,874 |
2023-07-06 | $101.43 | $101.43 | $100.20 | $101.22 | $101.22 | 12,894 |
2023-07-05 | $103.70 | $103.70 | $102.68 | $102.79 | $102.79 | 17,846 |
2023-07-03 | $103.44 | $104.13 | $103.44 | $104.03 | $104.03 | 4,765 |
2023-06-30 | $103.73 | $103.73 | $102.70 | $103.41 | $103.41 | 19,467 |
2023-06-29 | $101.83 | $102.76 | $101.83 | $102.67 | $102.67 | 4,689 |
2023-06-28 | $101.04 | $101.31 | $100.75 | $101.27 | $101.27 | 14,991 |
2023-06-27 | $99.25 | $101.53 | $98.87 | $101.43 | $101.43 | 15,263 |
2023-06-26 | $98.39 | $99.51 | $98.39 | $99.15 | $99.15 | 8,883 |
2023-06-23 | $98.27 | $98.78 | $97.91 | $98.16 | $98.16 | 6,136 |
2023-06-22 | $99.58 | $99.58 | $98.97 | $99.15 | $99.15 | 8,730 |
2023-06-21 | $99.48 | $100.10 | $99.24 | $99.78 | $99.78 | 10,036 |
2023-06-20 | $100.30 | $100.30 | $99.31 | $99.80 | $99.80 | 8,734 |
2023-06-16 | $101.72 | $101.72 | $100.40 | $100.72 | $100.31 | 36,900 |
2023-06-15 | $100.36 | $101.53 | $100.36 | $101.40 | $101.00 | 6,659 |
2023-06-14 | $101.30 | $101.69 | $99.66 | $100.20 | $99.80 | 20,407 |
2023-06-13 | $99.78 | $100.80 | $99.78 | $100.54 | $100.14 | 7,464 |
2023-06-12 | $98.09 | $99.43 | $98.09 | $99.14 | $98.75 | 6,232 |
2023-06-09 | $98.56 | $98.88 | $98.05 | $98.13 | $97.74 | 18,331 |
2023-06-08 | $99.07 | $99.07 | $97.87 | $98.68 | $98.28 | 8,677 |
2023-06-07 | $97.47 | $99.02 | $97.47 | $98.88 | $98.88 | 18,452 |
2023-06-06 | $93.65 | $97.14 | $93.65 | $97.10 | $97.10 | 38,641 |
2023-06-05 | $94.93 | $94.93 | $93.16 | $93.73 | $93.73 | 24,700 |
2023-06-02 | $92.60 | $95.08 | $92.60 | $94.98 | $94.98 | 13,882 |
2023-06-01 | $91.29 | $91.74 | $90.77 | $91.35 | $91.35 | 8,077 |
2023-05-31 | $92.49 | $92.49 | $90.76 | $91.27 | $91.27 | 16,178 |
2023-05-30 | $93.50 | $93.97 | $92.50 | $92.98 | $92.98 | 168,614 |
2023-05-26 | $92.20 | $93.26 | $92.20 | $93.24 | $93.24 | 14,071 |
2023-05-25 | $91.77 | $92.21 | $91.19 | $91.96 | $91.96 | 6,622 |
2023-05-24 | $91.74 | $91.90 | $91.24 | $91.65 | $91.65 | 18,593 |
2023-05-23 | $93.70 | $93.92 | $92.41 | $92.41 | $92.41 | 10,634 |
2023-05-22 | $93.04 | $93.53 | $92.49 | $93.18 | $93.18 | 123,763 |
2023-05-19 | $95.15 | $95.15 | $92.72 | $93.04 | $93.04 | 46,798 |
2023-05-18 | $93.73 | $94.91 | $93.72 | $94.91 | $94.91 | 29,168 |
2023-05-17 | $92.24 | $94.19 | $92.24 | $94.17 | $94.17 | 10,763 |
2023-05-16 | $92.86 | $92.86 | $91.97 | $91.97 | $91.97 | 31,516 |
2023-05-15 | $92.46 | $93.45 | $92.46 | $93.21 | $93.21 | 4,121 |
2023-05-12 | $92.82 | $92.82 | $91.70 | $92.17 | $92.17 | 12,503 |
2023-05-11 | $92.00 | $92.48 | $91.84 | $92.44 | $92.44 | 10,106 |
2023-05-10 | $92.98 | $93.21 | $90.85 | $92.07 | $92.07 | 18,374 |
2023-05-09 | $91.33 | $92.31 | $91.31 | $91.89 | $91.89 | 21,917 |
2023-05-08 | $92.96 | $92.96 | $91.98 | $92.39 | $92.39 | 8,286 |
2023-05-05 | $91.27 | $92.71 | $91.27 | $92.38 | $92.38 | 8,857 |
2023-05-04 | $91.47 | $91.47 | $89.46 | $89.67 | $89.67 | 28,046 |
2023-05-03 | $91.97 | $93.14 | $91.38 | $91.50 | $91.50 | 11,555 |
2023-05-02 | $92.99 | $92.99 | $90.47 | $91.85 | $91.85 | 45,176 |
2023-05-01 | $93.32 | $94.33 | $93.18 | $93.33 | $93.33 | 48,615 |
2023-04-28 | $92.37 | $93.69 | $92.37 | $93.59 | $93.59 | 12,489 |
2023-04-27 | $90.74 | $92.25 | $90.27 | $92.15 | $92.15 | 21,676 |
2023-04-26 | $91.08 | $91.38 | $90.24 | $90.58 | $90.58 | 13,891 |
2023-04-25 | $92.15 | $92.18 | $91.11 | $91.11 | $91.11 | 11,609 |
2023-04-24 | $93.03 | $93.06 | $92.48 | $92.97 | $92.97 | 8,909 |
2023-04-21 | $92.90 | $92.99 | $92.29 | $92.89 | $92.89 | 5,799 |
2023-04-20 | $93.18 | $94.00 | $92.83 | $93.01 | $93.01 | 6,331 |
2023-04-19 | $92.90 | $93.88 | $92.75 | $93.69 | $93.69 | 13,409 |
2023-04-18 | $94.00 | $94.03 | $93.50 | $93.90 | $93.90 | 21,888 |
2023-04-17 | $92.73 | $93.75 | $92.73 | $93.64 | $93.64 | 24,123 |
2023-04-14 | $93.75 | $94.15 | $92.34 | $92.88 | $92.88 | 17,205 |
2023-04-13 | $93.34 | $93.59 | $92.37 | $93.18 | $93.18 | 13,188 |
2023-04-12 | $94.79 | $94.79 | $92.61 | $92.68 | $92.68 | 25,855 |
2023-04-11 | $93.13 | $94.34 | $93.10 | $93.89 | $93.89 | 16,479 |
2023-04-10 | $90.60 | $92.40 | $90.60 | $92.40 | $92.40 | 25,412 |
2023-04-06 | $90.92 | $91.28 | $90.47 | $90.68 | $90.68 | 45,888 |
2023-04-05 | $91.36 | $91.83 | $90.73 | $91.18 | $91.18 | 80,587 |
2023-04-04 | $94.09 | $94.10 | $91.78 | $92.21 | $92.21 | 117,581 |
2023-04-03 | $93.96 | $94.69 | $93.28 | $94.05 | $94.05 | 48,893 |
2023-03-31 | $92.80 | $94.28 | $92.80 | $94.28 | $94.28 | 12,729 |
2023-03-30 | $93.03 | $93.23 | $92.16 | $92.37 | $92.37 | 25,285 |
2023-03-29 | $91.27 | $91.76 | $91.08 | $91.69 | $91.69 | 13,226 |
2023-03-28 | $90.04 | $90.82 | $90.02 | $90.57 | $90.57 | 21,709 |
2023-03-27 | $90.05 | $90.55 | $89.28 | $89.91 | $89.91 | 41,487 |
2023-03-24 | $87.86 | $89.04 | $87.10 | $89.04 | $89.04 | 21,824 |
2023-03-23 | $90.13 | $91.02 | $87.82 | $88.36 | $88.36 | 37,928 |
2023-03-22 | $91.49 | $91.86 | $89.08 | $89.09 | $89.09 | 19,548 |
2023-03-21 | $91.85 | $92.20 | $91.40 | $91.72 | $91.72 | 55,199 |
2023-03-20 | $89.49 | $91.00 | $89.35 | $89.60 | $89.60 | 54,243 |
2023-03-17 | $91.00 | $91.00 | $88.56 | $88.74 | $88.35 | 42,797 |
2023-03-16 | $89.70 | $91.90 | $88.85 | $91.23 | $90.82 | 133,611 |
2023-03-15 | $90.22 | $90.25 | $88.74 | $90.25 | $89.85 | 70,562 |
2023-03-14 | $93.93 | $94.38 | $91.55 | $92.54 | $92.13 | 66,672 |
2023-03-13 | $91.78 | $92.45 | $90.26 | $91.10 | $90.69 | 108,500 |
2023-03-10 | $97.16 | $97.16 | $93.26 | $93.85 | $93.43 | 123,629 |
2023-03-09 | $100.73 | $100.73 | $97.56 | $97.56 | $97.12 | 76,728 |
2023-03-08 | $100.69 | $100.83 | $99.73 | $100.53 | $100.08 | 67,109 |
2023-03-07 | $102.13 | $102.13 | $100.15 | $100.27 | $99.82 | 57,882 |
2023-03-06 | $103.44 | $103.87 | $101.71 | $101.91 | $101.46 | 71,443 |
2023-03-03 | $103.16 | $103.72 | $102.33 | $103.46 | $103.00 | 65,148 |
2023-03-02 | $101.35 | $102.36 | $100.69 | $102.22 | $101.77 | 43,843 |
2023-03-01 | $101.64 | $102.38 | $101.25 | $101.70 | $101.25 | 47,430 |
2023-02-28 | $101.05 | $102.24 | $101.05 | $101.64 | $101.19 | 24,680 |
2023-02-27 | $102.08 | $102.53 | $101.06 | $101.20 | $100.75 | 90,049 |
2023-02-24 | $100.79 | $100.94 | $99.66 | $100.85 | $100.40 | 35,944 |
2023-02-23 | $102.47 | $102.57 | $100.58 | $101.92 | $101.46 | 83,392 |
2023-02-22 | $101.09 | $102.22 | $101.09 | $101.50 | $101.05 | 33,329 |
2023-02-21 | $103.73 | $103.73 | $100.92 | $101.02 | $100.57 | 49,241 |
2023-02-17 | $104.21 | $104.77 | $103.95 | $104.71 | $104.24 | 17,223 |
2023-02-16 | $105.14 | $106.25 | $104.67 | $105.26 | $104.79 | 46,266 |
2023-02-15 | $105.05 | $106.25 | $104.42 | $106.25 | $105.78 | 33,826 |
2023-02-14 | $105.03 | $105.76 | $104.28 | $105.56 | $105.09 | 29,970 |
2023-02-13 | $103.55 | $105.14 | $103.55 | $105.09 | $104.62 | 33,796 |
2023-02-10 | $103.90 | $103.90 | $102.63 | $103.56 | $103.56 | 67,894 |
2023-02-09 | $106.65 | $106.65 | $103.49 | $103.75 | $103.75 | 122,843 |
2023-02-08 | $107.35 | $107.35 | $105.14 | $105.27 | $105.27 | 96,842 |
2023-02-07 | $106.77 | $107.60 | $105.50 | $107.33 | $107.33 | 85,777 |
2023-02-06 | $108.18 | $108.18 | $106.14 | $106.85 | $106.85 | 122,325 |
2023-02-03 | $108.63 | $110.06 | $108.45 | $108.82 | $108.82 | 96,635 |
2023-02-02 | $108.83 | $110.46 | $108.01 | $109.34 | $109.34 | 94,719 |
2023-02-01 | $104.93 | $108.27 | $104.90 | $107.54 | $107.54 | 152,822 |
2023-01-31 | $102.88 | $105.23 | $102.74 | $105.23 | $105.23 | 92,609 |
2023-01-30 | $103.24 | $103.63 | $102.34 | $102.35 | $102.35 | 157,131 |
2023-01-27 | $103.05 | $104.08 | $102.90 | $103.75 | $103.75 | 31,928 |
2023-01-26 | $103.35 | $103.45 | $101.77 | $103.42 | $103.42 | 203,828 |
2023-01-25 | $101.65 | $102.58 | $100.79 | $102.58 | $102.58 | 16,959 |
2023-01-24 | $102.74 | $109.50 | $101.77 | $101.92 | $101.92 | 22,106 |
2023-01-23 | $101.41 | $102.97 | $101.31 | $102.63 | $102.63 | 25,522 |
2023-01-20 | $99.53 | $100.97 | $98.80 | $100.89 | $100.89 | 40,793 |
2023-01-19 | $99.41 | $99.57 | $98.08 | $99.19 | $99.19 | 13,461 |
2023-01-18 | $102.40 | $102.40 | $100.16 | $100.18 | $100.18 | 25,593 |
2023-01-17 | $101.01 | $101.36 | $100.57 | $101.09 | $101.09 | 75,959 |
2023-01-13 | $99.87 | $101.14 | $99.87 | $101.02 | $101.02 | 54,648 |
2023-01-12 | $100.17 | $100.78 | $99.40 | $100.60 | $100.60 | 45,851 |
2023-01-11 | $98.91 | $99.57 | $98.78 | $99.56 | $99.56 | 14,410 |
2023-01-10 | $96.63 | $97.89 | $96.25 | $97.84 | $97.84 | 65,332 |
2023-01-09 | $97.07 | $97.50 | $96.20 | $96.43 | $96.43 | 28,333 |
2023-01-06 | $94.97 | $96.46 | $94.97 | $96.30 | $96.30 | 34,111 |
2023-01-05 | $92.37 | $93.82 | $91.70 | $93.44 | $93.44 | 54,464 |
2023-01-04 | $92.19 | $94.03 | $92.16 | $93.52 | $93.52 | 143,874 |
2023-01-03 | $92.38 | $92.50 | $90.57 | $91.13 | $91.13 | 78,589 |
2022-12-30 | $90.14 | $90.92 | $90.13 | $90.73 | $90.73 | 57,683 |
2022-12-29 | $89.36 | $91.39 | $89.36 | $91.21 | $91.21 | 9,566 |
2022-12-28 | $91.01 | $91.01 | $88.61 | $88.62 | $88.62 | 70,770 |
2022-12-27 | $90.48 | $91.15 | $90.21 | $90.83 | $90.83 | 21,613 |
2022-12-23 | $90.13 | $90.82 | $89.51 | $90.76 | $90.76 | 16,861 |
2022-12-22 | $89.91 | $90.01 | $88.20 | $89.97 | $89.97 | 62,349 |
2022-12-21 | $90.25 | $91.25 | $90.25 | $90.83 | $90.83 | 46,650 |
2022-12-20 | $88.87 | $89.80 | $88.74 | $89.30 | $89.30 | 30,908 |
2022-12-19 | $90.77 | $90.96 | $88.60 | $89.05 | $89.05 | 18,836 |
2022-12-16 | $90.99 | $91.07 | $90.47 | $91.07 | $90.67 | 14,162 |
2022-12-15 | $92.75 | $92.75 | $91.34 | $91.56 | $91.15 | 4,764 |
2022-12-14 | $94.11 | $94.54 | $93.01 | $93.51 | $93.10 | 7,968 |
2022-12-13 | $96.50 | $96.50 | $93.66 | $93.91 | $93.50 | 11,440 |
2022-12-12 | $92.61 | $94.01 | $92.32 | $93.82 | $93.40 | 12,034 |
2022-12-09 | $93.98 | $94.07 | $92.85 | $92.85 | $92.44 | 9,461 |
2022-12-08 | $94.92 | $94.96 | $93.92 | $94.18 | $93.76 | 13,809 |
2022-12-07 | $94.89 | $97.81 | $93.95 | $94.03 | $93.62 | 83,861 |
2022-12-06 | $95.01 | $95.53 | $93.77 | $94.34 | $93.92 | 91,309 |
2022-12-05 | $96.73 | $96.73 | $94.69 | $94.85 | $94.43 | 31,551 |
2022-12-02 | $96.89 | $97.81 | $96.89 | $97.53 | $97.53 | 43,064 |
2022-12-01 | $98.37 | $98.37 | $97.53 | $97.76 | $97.76 | 113,334 |
2022-11-30 | $95.67 | $97.93 | $95.31 | $97.93 | $97.93 | 96,413 |
2022-11-29 | $96.12 | $96.54 | $96.12 | $96.54 | $96.54 | 4,619 |
2022-11-28 | $96.56 | $97.08 | $95.56 | $95.85 | $95.85 | 34,422 |
2022-11-25 | $96.73 | $97.62 | $96.73 | $97.45 | $97.45 | 1,546 |
2022-11-23 | $96.88 | $97.05 | $96.60 | $96.89 | $96.89 | 87,042 |
2022-11-22 | $96.38 | $96.93 | $96.17 | $96.93 | $96.93 | 7,812 |
2022-11-21 | $94.68 | $95.06 | $94.10 | $94.98 | $94.98 | 9,002 |
2022-11-18 | $94.82 | $94.97 | $93.94 | $94.84 | $94.84 | 10,485 |
2022-11-17 | $94.18 | $94.22 | $92.75 | $94.22 | $94.22 | 113,144 |
2022-11-16 | $95.43 | $95.43 | $93.89 | $94.17 | $94.17 | 6,378 |
2022-11-15 | $96.12 | $96.38 | $94.97 | $95.47 | $95.47 | 59,141 |
2022-11-14 | $94.87 | $95.96 | $94.57 | $94.57 | $94.57 | 15,113 |
2022-11-11 | $95.03 | $96.03 | $95.03 | $95.16 | $95.16 | 6,912 |
2022-11-10 | $94.34 | $94.91 | $94.04 | $94.80 | $94.80 | 25,230 |
2022-11-09 | $92.08 | $92.08 | $90.38 | $90.51 | $90.51 | 6,866 |
2022-11-08 | $92.21 | $93.34 | $91.63 | $92.42 | $92.42 | 7,392 |
2022-11-07 | $92.08 | $92.47 | $91.36 | $92.37 | $92.37 | 26,972 |
2022-11-04 | $91.54 | $92.19 | $90.56 | $91.65 | $91.65 | 20,114 |
2022-11-03 | $87.90 | $89.92 | $87.85 | $89.41 | $89.41 | 56,235 |
2022-11-02 | $91.88 | $92.27 | $89.66 | $89.66 | $89.66 | 11,331 |
2022-11-01 | $92.52 | $92.52 | $91.43 | $91.97 | $91.97 | 19,002 |
2022-10-31 | $91.27 | $91.85 | $90.93 | $91.53 | $91.53 | 13,086 |
2022-10-28 | $90.19 | $91.71 | $90.19 | $91.71 | $91.71 | 16,282 |
2022-10-27 | $90.35 | $91.16 | $89.98 | $90.11 | $90.11 | 26,197 |
2022-10-26 | $89.25 | $90.61 | $89.25 | $89.44 | $89.44 | 88,169 |
2022-10-25 | $88.30 | $89.13 | $88.23 | $89.02 | $89.02 | 150,736 |
2022-10-24 | $87.87 | $87.87 | $86.92 | $87.59 | $87.59 | 8,325 |
2022-10-21 | $85.27 | $86.94 | $85.27 | $86.82 | $86.82 | 4,531 |
2022-10-20 | $86.66 | $86.80 | $84.39 | $84.53 | $84.53 | 10,257 |
2022-10-19 | $86.14 | $86.37 | $85.03 | $85.92 | $85.92 | 4,650 |
2022-10-18 | $86.88 | $86.89 | $86.24 | $86.71 | $86.71 | 1,456 |
2022-10-17 | $84.93 | $85.55 | $84.93 | $85.41 | $85.41 | 2,431 |
2022-10-14 | $84.28 | $84.66 | $83.64 | $83.64 | $83.64 | 1,519 |
2022-10-13 | $81.55 | $85.40 | $81.55 | $85.29 | $85.29 | 5,879 |
2022-10-12 | $83.00 | $83.33 | $82.92 | $82.92 | $82.92 | 57,719 |
2022-10-11 | $82.80 | $83.90 | $82.38 | $83.18 | $83.18 | 11,796 |
2022-10-10 | $83.25 | $83.33 | $82.65 | $83.09 | $83.09 | 4,818 |
2022-10-07 | $84.06 | $84.06 | $82.80 | $82.91 | $82.91 | 2,492 |
2022-10-06 | $84.58 | $84.74 | $84.51 | $84.61 | $84.61 | 3,154 |
2022-10-05 | $84.74 | $85.24 | $84.34 | $85.17 | $85.17 | 44,446 |
2022-10-04 | $83.68 | $85.67 | $83.68 | $85.67 | $85.67 | 18,341 |
2022-10-03 | $81.78 | $82.70 | $81.76 | $82.34 | $82.34 | 8,716 |
2022-09-30 | $80.90 | $80.90 | $79.72 | $79.72 | $79.72 | 6,722 |
2022-09-29 | $80.39 | $80.42 | $80.39 | $80.42 | $80.42 | 780 |
2022-09-28 | $80.60 | $82.77 | $80.60 | $82.43 | $82.43 | 1,516 |
2022-09-27 | $81.18 | $81.37 | $79.65 | $80.31 | $80.31 | 38,384 |
2022-09-26 | $81.23 | $81.82 | $80.00 | $80.16 | $80.16 | 5,716 |
2022-09-23 | $82.76 | $82.76 | $80.48 | $81.55 | $81.55 | 7,550 |
2022-09-22 | $84.44 | $84.44 | $83.66 | $83.67 | $83.67 | 1,993 |
2022-09-21 | $86.64 | $86.84 | $84.99 | $84.99 | $84.99 | 1,327 |
2022-09-20 | $86.60 | $86.60 | $85.47 | $86.10 | $86.10 | 10,545 |
2022-09-19 | $85.95 | $87.44 | $85.94 | $87.44 | $87.44 | 8,127 |
2022-09-16 | $86.33 | $86.49 | $85.78 | $86.49 | $86.01 | 65,868 |
2022-09-15 | $87.18 | $87.99 | $87.03 | $87.43 | $86.94 | 5,346 |
2022-09-14 | $86.73 | $87.52 | $86.73 | $87.52 | $87.03 | 5,227 |
2022-09-13 | $89.55 | $89.55 | $87.68 | $87.99 | $87.50 | 88,283 |
2022-09-12 | $90.95 | $91.84 | $90.92 | $91.22 | $90.71 | 4,334 |
2022-09-09 | $89.46 | $90.39 | $89.46 | $90.34 | $90.34 | 7,260 |
2022-09-08 | $87.02 | $88.62 | $87.02 | $88.62 | $88.62 | 1,133 |
2022-09-07 | $86.89 | $88.10 | $86.89 | $87.97 | $87.97 | 3,015 |
2022-09-06 | $86.70 | $86.70 | $86.18 | $86.30 | $86.30 | 1,741 |
2022-09-02 | $88.62 | $88.65 | $86.80 | $86.95 | $86.95 | 1,218 |
2022-09-01 | $87.41 | $87.41 | $86.47 | $87.20 | $87.20 | 15,745 |
2022-08-31 | $89.46 | $89.46 | $88.30 | $88.30 | $88.30 | 1,596 |
2022-08-30 | $90.31 | $90.31 | $89.07 | $89.17 | $89.17 | 4,305 |
2022-08-29 | $90.00 | $90.81 | $90.00 | $90.54 | $90.54 | 9,772 |
2022-08-26 | $93.46 | $93.46 | $91.01 | $91.01 | $91.01 | 2,212 |
2022-08-25 | $92.02 | $93.30 | $92.02 | $93.30 | $93.30 | 3,165 |
2022-08-24 | $90.91 | $91.65 | $90.91 | $91.55 | $91.55 | 1,545 |
2022-08-23 | $91.47 | $92.28 | $91.47 | $91.48 | $91.48 | 40,324 |
2022-08-22 | $91.54 | $91.89 | $91.01 | $91.10 | $91.10 | 11,416 |
2022-08-19 | $93.40 | $93.40 | $93.30 | $93.37 | $93.37 | 1,573 |
2022-08-18 | $94.05 | $94.43 | $93.80 | $94.43 | $94.43 | 1,745 |
2022-08-17 | $93.57 | $94.21 | $93.57 | $93.78 | $93.78 | 3,127 |
2022-08-16 | $94.01 | $95.49 | $94.01 | $95.07 | $95.07 | 2,646 |
2022-08-15 | $93.25 | $94.00 | $93.25 | $94.00 | $94.00 | 3,094 |
2022-08-12 | $93.10 | $93.99 | $93.10 | $93.98 | $93.98 | 1,904 |
2022-08-11 | $92.62 | $93.39 | $92.38 | $92.49 | $92.49 | 9,467 |
2022-08-10 | $91.09 | $91.81 | $91.09 | $91.59 | $91.59 | 10,999 |
2022-08-09 | $89.31 | $89.54 | $89.22 | $89.53 | $89.53 | 6,143 |
2022-08-08 | $90.40 | $90.40 | $89.93 | $90.00 | $90.00 | 27,349 |
2022-08-05 | $89.19 | $89.19 | $89.19 | $89.19 | $89.19 | 336 |
2022-08-04 | $89.35 | $89.45 | $88.84 | $88.84 | $88.84 | 2,667 |
2022-08-03 | $89.56 | $89.74 | $88.97 | $89.55 | $89.55 | 3,233 |
2022-08-02 | $89.01 | $89.27 | $88.68 | $88.68 | $88.68 | 78,262 |
2022-08-01 | $89.06 | $90.38 | $88.96 | $90.07 | $90.07 | 15,033 |
2022-07-29 | $89.73 | $90.11 | $89.37 | $89.91 | $89.91 | 2,432 |
2022-07-28 | $88.31 | $88.83 | $88.26 | $88.80 | $88.80 | 7,269 |
2022-07-27 | $86.75 | $88.12 | $86.58 | $87.95 | $87.95 | 1,700 |
2022-07-26 | $86.10 | $86.36 | $86.10 | $86.36 | $86.36 | 748 |
2022-07-25 | $86.85 | $86.88 | $86.41 | $86.88 | $86.88 | 2,184 |
2022-07-22 | $87.05 | $87.05 | $85.66 | $85.98 | $85.98 | 1,589 |
2022-07-21 | $85.69 | $86.64 | $85.69 | $86.64 | $86.64 | 1,012 |
2022-07-20 | $86.11 | $86.64 | $85.34 | $86.54 | $86.54 | 13,542 |
2022-07-19 | $84.51 | $86.15 | $84.51 | $86.04 | $86.04 | 7,614 |
2022-07-18 | $84.53 | $84.79 | $83.44 | $83.44 | $83.44 | 2,208 |
2022-07-15 | $82.77 | $83.35 | $82.77 | $83.25 | $83.25 | 14,692 |
2022-07-14 | $81.21 | $81.91 | $80.80 | $81.90 | $81.90 | 17,591 |
2022-07-13 | $83.15 | $83.24 | $83.07 | $83.16 | $83.16 | 1,989 |
2022-07-12 | $84.38 | $84.50 | $83.34 | $83.64 | $83.64 | 2,068 |
2022-07-11 | $83.36 | $83.71 | $83.26 | $83.34 | $83.34 | 2,648 |
2022-07-08 | $84.46 | $84.46 | $84.01 | $84.01 | $84.01 | 1,470 |
2022-07-07 | $84.00 | $84.29 | $83.94 | $84.09 | $84.09 | 72,743 |
2022-07-06 | $81.64 | $82.85 | $81.64 | $82.43 | $82.43 | 14,623 |
2022-07-05 | $82.10 | $83.08 | $81.06 | $83.08 | $83.08 | 86,587 |
2022-07-01 | $84.01 | $84.03 | $82.13 | $84.03 | $84.03 | 1,706 |
2022-06-30 | $83.16 | $83.67 | $82.28 | $83.20 | $83.20 | 3,256 |
2022-06-29 | $84.08 | $84.29 | $83.64 | $84.11 | $84.11 | 11,263 |
2022-06-28 | $87.07 | $87.41 | $85.00 | $85.01 | $85.01 | 3,977 |
2022-06-27 | $85.99 | $86.59 | $85.50 | $85.84 | $85.84 | 7,244 |
2022-06-24 | $84.01 | $85.53 | $84.01 | $85.37 | $85.37 | 25,212 |
2022-06-23 | $82.66 | $82.66 | $82.00 | $82.41 | $82.41 | 2,021 |
2022-06-22 | $82.12 | $83.24 | $82.12 | $82.76 | $82.76 | 27,911 |
2022-06-21 | $83.18 | $83.84 | $82.68 | $83.27 | $83.27 | 36,757 |
2022-06-17 | $82.69 | $83.05 | $81.58 | $82.62 | $82.07 | 41,776 |
2022-06-16 | $85.20 | $85.20 | $81.76 | $82.06 | $81.51 | 26,454 |
2022-06-15 | $86.99 | $86.99 | $86.44 | $86.74 | $86.16 | 4,329 |
2022-06-14 | $86.47 | $86.48 | $85.46 | $85.85 | $85.28 | 29,634 |
2022-06-13 | $88.21 | $88.21 | $85.94 | $85.96 | $85.39 | 7,825 |
2022-06-10 | $90.74 | $90.75 | $90.10 | $90.11 | $89.51 | 13,531 |
2022-06-09 | $93.59 | $93.59 | $92.62 | $92.63 | $92.01 | 2,861 |
2022-06-08 | $95.32 | $95.32 | $94.17 | $94.17 | $93.54 | 10,429 |
2022-06-07 | $95.00 | $95.80 | $94.81 | $95.80 | $95.16 | 3,861 |
2022-06-06 | $94.81 | $95.00 | $94.39 | $94.69 | $94.06 | 20,399 |
2022-06-03 | $93.79 | $93.79 | $93.37 | $93.67 | $93.04 | 22,449 |
2022-06-02 | $93.10 | $94.56 | $93.09 | $94.56 | $93.93 | 15,466 |
2022-06-01 | $94.00 | $94.00 | $92.19 | $93.19 | $92.57 | 4,844 |
2022-05-31 | $92.91 | $94.31 | $92.91 | $93.62 | $93.00 | 18,346 |
2022-05-27 | $93.24 | $94.12 | $93.15 | $94.12 | $93.49 | 734 |
2022-05-26 | $92.06 | $92.90 | $92.06 | $92.64 | $92.02 | 15,605 |
2022-05-25 | $88.15 | $90.58 | $88.15 | $90.58 | $89.98 | 8,731 |
2022-05-24 | $87.45 | $88.57 | $86.74 | $88.36 | $87.77 | 5,610 |
2022-05-23 | $89.14 | $89.57 | $89.12 | $89.12 | $88.53 | 4,141 |
2022-05-20 | $88.53 | $88.53 | $86.68 | $88.12 | $87.53 | 4,721 |
2022-05-19 | $89.31 | $89.69 | $89.00 | $89.12 | $88.52 | 5,242 |
2022-05-18 | $91.41 | $91.41 | $89.12 | $89.35 | $88.75 | 5,291 |
2022-05-17 | $91.38 | $92.79 | $91.38 | $92.60 | $91.98 | 2,897 |
2022-05-16 | $89.04 | $89.97 | $89.04 | $89.69 | $89.09 | 2,779 |
2022-05-13 | $89.71 | $90.41 | $89.26 | $89.77 | $89.18 | 2,014 |
2022-05-12 | $86.64 | $87.71 | $86.11 | $87.51 | $86.92 | 3,941 |
2022-05-11 | $89.28 | $89.63 | $87.16 | $87.17 | $86.59 | 5,918 |
2022-05-10 | $89.18 | $89.20 | $87.54 | $88.59 | $88.00 | 6,823 |
2022-05-09 | $89.97 | $91.03 | $89.45 | $89.45 | $88.86 | 4,053 |
2022-05-06 | $90.65 | $91.70 | $90.16 | $91.27 | $90.66 | 7,490 |
2022-05-05 | $93.15 | $93.20 | $90.76 | $91.44 | $90.83 | 4,394 |
2022-05-04 | $91.77 | $94.51 | $91.57 | $94.42 | $93.79 | 13,807 |
2022-05-03 | $90.39 | $92.10 | $90.39 | $91.78 | $91.17 | 3,393 |
2022-05-02 | $89.96 | $90.71 | $88.95 | $90.51 | $89.91 | 6,364 |
2022-04-29 | $92.37 | $92.37 | $89.62 | $89.63 | $89.03 | 4,305 |
2022-04-28 | $90.52 | $92.11 | $89.87 | $91.91 | $91.29 | 6,968 |
2022-04-27 | $90.45 | $91.01 | $89.70 | $90.06 | $89.46 | 10,131 |
2022-04-26 | $91.80 | $91.80 | $90.24 | $90.24 | $89.64 | 5,463 |
2022-04-25 | $91.44 | $92.74 | $90.02 | $92.71 | $92.09 | 17,504 |
2022-04-22 | $94.48 | $94.48 | $92.29 | $92.29 | $91.68 | 5,051 |
2022-04-21 | $97.06 | $97.07 | $94.89 | $94.89 | $94.26 | 3,805 |
2022-04-20 | $96.37 | $97.22 | $96.37 | $96.79 | $96.15 | 1,781 |
2022-04-19 | $95.24 | $96.13 | $95.24 | $96.01 | $95.37 | 3,348 |
2022-04-18 | $93.43 | $94.54 | $93.43 | $94.20 | $93.57 | 4,526 |
2022-04-14 | $94.63 | $94.63 | $93.61 | $93.82 | $93.19 | 3,986 |
2022-04-13 | $92.77 | $94.02 | $92.77 | $93.91 | $93.28 | 61,031 |
2022-04-12 | $93.85 | $93.90 | $92.07 | $92.33 | $91.72 | 43,659 |
2022-04-11 | $92.20 | $93.95 | $92.20 | $92.54 | $91.92 | 9,525 |
2022-04-08 | $92.14 | $92.92 | $92.14 | $92.52 | $91.90 | 3,193 |
2022-04-07 | $91.13 | $92.39 | $91.06 | $92.09 | $91.48 | 3,113 |
2022-04-06 | $92.89 | $93.09 | $92.58 | $92.59 | $91.97 | 9,374 |
2022-04-05 | $95.35 | $95.35 | $93.50 | $93.50 | $92.88 | 5,572 |
2022-04-04 | $95.55 | $95.55 | $95.07 | $95.15 | $94.51 | 12,199 |
2022-04-01 | $96.80 | $96.80 | $95.08 | $95.72 | $95.08 | 10,861 |
2022-03-31 | $97.03 | $97.54 | $95.86 | $95.86 | $95.22 | 2,589 |
2022-03-30 | $97.92 | $98.09 | $96.67 | $97.07 | $96.42 | 6,709 |
2022-03-29 | $97.46 | $98.37 | $97.24 | $98.11 | $97.45 | 45,370 |
2022-03-28 | $96.39 | $96.60 | $96.06 | $96.60 | $95.96 | 3,906 |
2022-03-25 | $96.72 | $97.37 | $96.61 | $97.37 | $96.72 | 8,354 |
2022-03-24 | $95.81 | $96.34 | $95.81 | $96.34 | $95.70 | 1,152 |
2022-03-23 | $96.62 | $96.62 | $95.29 | $95.29 | $94.65 | 2,632 |
2022-03-22 | $97.41 | $97.53 | $96.77 | $97.04 | $96.39 | 5,568 |
2022-03-21 | $97.01 | $97.20 | $96.27 | $96.49 | $95.85 | 2,591 |
2022-03-18 | $95.36 | $96.97 | $95.11 | $96.97 | $95.91 | 4,512 |
2022-03-17 | $95.75 | $96.68 | $95.49 | $96.56 | $95.50 | 5,194 |
2022-03-16 | $94.55 | $96.15 | $94.01 | $96.01 | $94.95 | 18,792 |
2022-03-15 | $93.20 | $93.88 | $92.62 | $93.81 | $92.78 | 20,900 |
2022-03-14 | $92.94 | $93.76 | $92.15 | $92.66 | $91.64 | 12,223 |
2022-03-11 | $94.08 | $94.08 | $93.02 | $93.04 | $92.02 | 5,919 |
2022-03-10 | $92.04 | $93.32 | $91.67 | $93.32 | $92.29 | 3,083 |
2022-03-09 | $92.63 | $93.19 | $92.58 | $92.68 | $91.66 | 10,948 |
2022-03-08 | $90.23 | $91.79 | $89.63 | $90.29 | $89.30 | 21,797 |
2022-03-07 | $92.74 | $92.74 | $89.69 | $89.76 | $88.77 | 6,171 |
2022-03-04 | $93.56 | $93.57 | $92.51 | $93.29 | $92.27 | 6,547 |
2022-03-03 | $95.89 | $95.89 | $94.18 | $94.93 | $93.89 | 24,265 |
2022-03-02 | $93.63 | $95.85 | $93.63 | $95.38 | $94.33 | 17,213 |
2022-03-01 | $94.40 | $94.58 | $91.33 | $91.90 | $90.89 | 278,998 |
2022-02-28 | $93.91 | $95.03 | $93.68 | $94.70 | $93.66 | 94,031 |
2022-02-25 | $92.30 | $94.81 | $92.30 | $94.72 | $93.68 | 25,311 |
2022-02-24 | $89.84 | $92.18 | $88.50 | $91.97 | $90.96 | 20,075 |
2022-02-23 | $93.94 | $94.15 | $91.69 | $91.82 | $90.81 | 15,171 |
2022-02-22 | $95.14 | $95.80 | $93.36 | $93.83 | $92.80 | 23,923 |
2022-02-18 | $95.97 | $96.51 | $95.13 | $95.64 | $94.59 | 8,923 |
2022-02-17 | $96.77 | $96.97 | $95.71 | $95.86 | $94.81 | 7,244 |
2022-02-16 | $97.25 | $98.02 | $97.00 | $97.82 | $96.75 | 6,993 |
2022-02-15 | $95.31 | $97.29 | $95.31 | $97.25 | $96.18 | 21,042 |
2022-02-14 | $95.57 | $95.57 | $94.03 | $94.61 | $93.57 | 17,515 |
2022-02-11 | $96.44 | $96.73 | $94.73 | $95.09 | $94.05 | 12,753 |
2022-02-10 | $96.88 | $98.35 | $95.82 | $96.27 | $95.21 | 17,746 |
2022-02-09 | $97.45 | $97.90 | $97.25 | $97.41 | $96.34 | 16,736 |
2022-02-08 | $95.02 | $96.62 | $95.02 | $96.53 | $95.47 | 20,997 |
2022-02-07 | $94.14 | $95.09 | $94.14 | $94.42 | $93.38 | 11,567 |
2022-02-04 | $94.36 | $94.73 | $93.03 | $94.22 | $93.19 | 18,219 |
2022-02-03 | $95.84 | $96.10 | $94.46 | $94.49 | $93.45 | 21,952 |
2022-02-02 | $95.59 | $95.94 | $94.79 | $95.53 | $94.48 | 56,259 |
2022-02-01 | $94.37 | $95.56 | $93.85 | $95.49 | $94.44 | 8,046 |
2022-01-31 | $92.66 | $94.50 | $92.40 | $94.46 | $93.42 | 7,908 |
2022-01-28 | $92.37 | $93.19 | $90.91 | $93.18 | $92.16 | 14,746 |
2022-01-27 | $94.65 | $95.30 | $91.95 | $92.47 | $91.45 | 13,597 |
2022-01-26 | $95.54 | $96.22 | $92.61 | $93.64 | $92.61 | 15,614 |
2022-01-25 | $94.35 | $95.35 | $92.43 | $94.49 | $93.45 | 16,548 |
2022-01-24 | $92.20 | $95.78 | $91.43 | $95.51 | $94.46 | 26,117 |
2022-01-21 | $94.80 | $95.31 | $93.18 | $93.41 | $92.38 | 15,222 |
2022-01-20 | $97.67 | $98.52 | $94.99 | $95.18 | $94.13 | 50,811 |
2022-01-19 | $99.02 | $99.02 | $97.33 | $97.36 | $96.29 | 62,283 |
2022-01-18 | $100.33 | $100.33 | $98.66 | $98.91 | $97.82 | 20,903 |
2022-01-14 | $99.73 | $100.72 | $99.37 | $100.72 | $99.61 | 285,400 |
2022-01-13 | $100.62 | $101.19 | $100.19 | $100.19 | $99.09 | 29,863 |
2022-01-12 | $99.89 | $99.89 | $98.40 | $99.08 | $98.00 | 57,210 |
2022-01-11 | $98.50 | $99.10 | $97.51 | $99.10 | $98.01 | 9,435 |
2022-01-10 | $98.48 | $98.48 | $97.32 | $98.41 | $97.33 | 32,744 |
2022-01-07 | $98.56 | $99.12 | $97.86 | $98.61 | $97.53 | 38,668 |
2022-01-06 | $98.68 | $99.07 | $97.81 | $98.63 | $97.55 | 9,203 |
2022-01-05 | $99.28 | $99.98 | $97.70 | $97.70 | $96.63 | 33,935 |
2022-01-04 | $97.81 | $99.58 | $97.81 | $99.01 | $97.92 | 12,164 |
2022-01-03 | $97.06 | $98.28 | $96.94 | $97.27 | $96.20 | 50,471 |
2021-12-31 | $96.38 | $96.84 | $96.32 | $96.52 | $95.46 | 3,313 |
2021-12-30 | $97.27 | $97.27 | $96.33 | $96.33 | $95.27 | 2,118 |
2021-12-29 | $96.42 | $96.79 | $96.42 | $96.66 | $95.60 | 3,041 |
2021-12-28 | $95.75 | $96.39 | $95.75 | $96.02 | $94.97 | 69,772 |
2021-12-27 | $94.54 | $95.57 | $94.42 | $95.57 | $94.52 | 1,959 |
2021-12-23 | $94.48 | $94.76 | $94.46 | $94.56 | $93.52 | 5,592 |
2021-12-22 | $92.85 | $93.76 | $92.68 | $93.66 | $92.63 | 16,748 |
2021-12-21 | $91.61 | $92.65 | $91.60 | $92.65 | $91.63 | 8,360 |
2021-12-20 | $90.91 | $90.91 | $88.66 | $89.97 | $88.98 | 135,645 |
2021-12-17 | $93.48 | $93.86 | $92.40 | $92.75 | $91.20 | 3,552 |
2021-12-16 | $95.32 | $95.50 | $93.62 | $93.91 | $92.34 | 12,451 |
2021-12-15 | $93.10 | $94.42 | $92.71 | $94.42 | $92.84 | 3,133 |
2021-12-14 | $94.19 | $95.23 | $93.74 | $93.74 | $92.17 | 5,393 |
2021-12-13 | $93.98 | $94.20 | $93.35 | $93.60 | $92.04 | 4,619 |
2021-12-10 | $95.73 | $95.73 | $94.63 | $95.31 | $93.72 | 1,821 |
2021-12-09 | $95.48 | $95.52 | $94.92 | $94.93 | $93.34 | 4,727 |
2021-12-08 | $96.00 | $96.00 | $95.60 | $95.68 | $94.08 | 3,683 |
2021-12-07 | $96.34 | $96.49 | $95.39 | $95.55 | $93.95 | 2,670 |
2021-12-06 | $94.99 | $95.51 | $94.73 | $94.73 | $93.14 | 7,055 |
2021-12-03 | $92.39 | $92.96 | $91.72 | $92.28 | $90.74 | 5,806 |
2021-12-02 | $90.73 | $93.54 | $90.73 | $93.10 | $91.54 | 1,617 |
2021-12-01 | $93.16 | $94.25 | $90.51 | $90.51 | $88.99 | 16,700 |
2021-11-30 | $92.96 | $92.96 | $91.07 | $91.40 | $89.87 | 9,149 |
2021-11-29 | $96.18 | $96.18 | $93.71 | $94.07 | $92.50 | 9,499 |
2021-11-26 | $95.48 | $95.48 | $93.80 | $94.69 | $93.10 | 3,674 |
2021-11-24 | $98.42 | $98.61 | $98.25 | $98.25 | $96.61 | 3,889 |
2021-11-23 | $98.33 | $99.11 | $98.33 | $99.08 | $97.42 | 2,217 |
2021-11-22 | $97.49 | $99.04 | $97.49 | $98.37 | $96.73 | 6,463 |
2021-11-19 | $97.07 | $97.50 | $96.92 | $96.92 | $95.29 | 3,907 |
2021-11-18 | $98.28 | $98.28 | $97.60 | $98.28 | $96.64 | 3,925 |
2021-11-17 | $98.48 | $98.48 | $97.53 | $97.92 | $96.28 | 6,133 |
2021-11-16 | $99.00 | $99.42 | $99.00 | $99.09 | $97.43 | 2,214 |
2021-11-15 | $99.45 | $99.45 | $98.91 | $98.97 | $97.31 | 2,322 |
2021-11-12 | $99.27 | $99.27 | $98.77 | $99.04 | $97.38 | 2,580 |
2021-11-11 | $98.49 | $99.11 | $98.49 | $98.85 | $97.19 | 1,808 |
2021-11-10 | $98.07 | $98.90 | $97.81 | $98.02 | $96.38 | 8,218 |
2021-11-09 | $98.19 | $98.62 | $98.19 | $98.47 | $96.82 | 8,649 |
2021-11-08 | $99.24 | $99.71 | $98.46 | $98.49 | $96.84 | 15,465 |
2021-11-05 | $97.63 | $99.08 | $97.63 | $98.85 | $97.20 | 10,636 |
2021-11-04 | $98.18 | $98.38 | $96.63 | $97.00 | $95.37 | 6,528 |
2021-11-03 | $95.47 | $98.30 | $95.47 | $98.01 | $96.37 | 9,774 |
2021-11-02 | $96.45 | $96.45 | $95.42 | $95.78 | $94.18 | 25,428 |
2021-11-01 | $94.12 | $96.16 | $94.12 | $96.12 | $94.51 | 23,033 |
2021-10-29 | $94.33 | $94.68 | $93.60 | $93.85 | $92.28 | 12,444 |
2021-10-28 | $93.65 | $94.22 | $93.65 | $94.17 | $92.59 | 3,030 |
2021-10-27 | $95.24 | $95.24 | $93.15 | $93.15 | $91.59 | 14,545 |
2021-10-26 | $96.08 | $96.27 | $95.31 | $95.39 | $93.79 | 21,304 |
2021-10-25 | $96.13 | $96.90 | $96.13 | $96.67 | $95.05 | 34,810 |
2021-10-22 | $96.61 | $96.61 | $95.63 | $96.01 | $94.41 | 3,198 |
2021-10-21 | $96.20 | $96.20 | $95.21 | $95.78 | $94.18 | 10,305 |
2021-10-20 | $95.30 | $95.88 | $95.30 | $95.71 | $94.11 | 9,054 |
2021-10-19 | $94.65 | $94.80 | $94.16 | $94.58 | $93.00 | 18,515 |
2021-10-18 | $94.00 | $94.78 | $93.90 | $94.41 | $92.83 | 17,368 |
2021-10-15 | $95.00 | $95.62 | $94.41 | $94.41 | $92.83 | 10,027 |
2021-10-14 | $94.08 | $94.59 | $93.75 | $94.46 | $92.88 | 3,599 |
2021-10-13 | $93.49 | $93.49 | $92.60 | $93.27 | $91.71 | 4,658 |
2021-10-12 | $93.34 | $93.70 | $93.29 | $93.43 | $91.87 | 16,389 |
2021-10-11 | $94.25 | $94.72 | $93.29 | $93.29 | $91.73 | 6,905 |
2021-10-08 | $94.08 | $94.56 | $93.79 | $93.79 | $92.22 | 2,002 |
2021-10-07 | $93.34 | $94.53 | $93.34 | $93.89 | $92.32 | 6,451 |
2021-10-06 | $92.01 | $92.68 | $91.06 | $92.68 | $91.13 | 17,149 |
2021-10-05 | $93.42 | $93.81 | $92.79 | $93.13 | $91.57 | 11,892 |
2021-10-04 | $92.83 | $94.03 | $92.83 | $92.96 | $91.40 | 7,243 |
2021-10-01 | $91.46 | $93.44 | $90.98 | $92.76 | $91.21 | 71,860 |
2021-09-30 | $93.06 | $93.06 | $91.05 | $91.05 | $89.53 | 19,835 |
2021-09-29 | $92.61 | $93.05 | $92.58 | $92.69 | $91.14 | 14,762 |
2021-09-28 | $93.90 | $94.34 | $92.69 | $92.69 | $91.14 | 9,078 |
2021-09-27 | $93.25 | $94.37 | $93.25 | $93.97 | $92.40 | 4,953 |
2021-09-24 | $91.43 | $92.44 | $91.43 | $91.95 | $90.41 | 4,215 |
2021-09-23 | $92.00 | $92.41 | $91.80 | $91.81 | $90.27 | 47,401 |
2021-09-22 | $89.72 | $90.69 | $89.72 | $90.10 | $88.59 | 3,915 |
2021-09-21 | $89.67 | $89.67 | $88.60 | $88.79 | $87.31 | 6,113 |
2021-09-20 | $88.79 | $89.12 | $87.85 | $89.12 | $87.63 | 5,693 |
2021-09-17 | $91.71 | $91.71 | $91.08 | $91.27 | $89.34 | 27,280 |
2021-09-16 | $91.88 | $92.32 | $91.75 | $91.77 | $89.82 | 3,887 |
2021-09-15 | $91.51 | $91.96 | $91.51 | $91.94 | $89.99 | 4,522 |
2021-09-14 | $92.30 | $92.30 | $90.41 | $90.49 | $88.58 | 2,505 |
2021-09-13 | $92.15 | $92.15 | $91.44 | $92.05 | $90.11 | 7,344 |
2021-09-10 | $92.91 | $92.91 | $91.20 | $91.20 | $89.27 | 2,059 |
2021-09-09 | $92.65 | $92.94 | $92.13 | $92.26 | $90.30 | 6,692 |
2021-09-08 | $92.86 | $92.86 | $92.09 | $92.32 | $90.37 | 5,129 |
2021-09-07 | $94.24 | $94.40 | $93.23 | $93.28 | $91.31 | 4,134 |
2021-09-03 | $94.62 | $94.62 | $93.95 | $94.18 | $92.18 | 4,014 |
2021-09-02 | $94.78 | $95.15 | $94.67 | $94.77 | $92.77 | 3,697 |
2021-09-01 | $94.12 | $94.90 | $94.12 | $94.53 | $92.53 | 13,596 |
2021-08-31 | $94.89 | $95.14 | $94.47 | $94.81 | $92.80 | 26,751 |
2021-08-30 | $95.92 | $95.92 | $94.84 | $94.86 | $92.85 | 23,637 |
2021-08-27 | $94.35 | $96.05 | $94.35 | $95.92 | $93.89 | 6,240 |
2021-08-26 | $94.67 | $94.79 | $93.83 | $93.83 | $91.84 | 11,769 |
2021-08-25 | $94.43 | $95.57 | $94.43 | $94.91 | $92.90 | 5,226 |
2021-08-24 | $93.70 | $94.38 | $93.70 | $94.08 | $92.09 | 3,498 |
2021-08-23 | $93.40 | $93.40 | $92.79 | $93.18 | $91.21 | 5,628 |
2021-08-20 | $91.20 | $92.50 | $91.20 | $92.48 | $90.52 | 3,465 |
2021-08-19 | $91.87 | $91.87 | $90.82 | $91.07 | $89.14 | 6,712 |
2021-08-18 | $92.48 | $93.55 | $92.15 | $92.15 | $90.20 | 4,102 |
2021-08-17 | $93.23 | $93.24 | $91.99 | $93.01 | $91.04 | 4,038 |
2021-08-16 | $94.16 | $94.62 | $93.44 | $94.42 | $92.42 | 4,699 |
2021-08-13 | $95.04 | $95.12 | $94.56 | $94.56 | $92.56 | 3,929 |
2021-08-12 | $95.30 | $95.52 | $94.25 | $94.90 | $92.89 | 23,208 |
2021-08-11 | $94.00 | $95.23 | $93.98 | $95.23 | $93.22 | 6,015 |
2021-08-10 | $92.67 | $94.00 | $92.67 | $93.76 | $91.78 | 5,586 |
2021-08-09 | $92.51 | $93.10 | $92.19 | $92.70 | $90.74 | 4,157 |
2021-08-06 | $92.99 | $93.36 | $92.82 | $92.86 | $90.90 | 7,267 |
2021-08-05 | $90.58 | $91.89 | $90.58 | $91.75 | $89.81 | 2,104 |
2021-08-04 | $91.30 | $91.77 | $90.60 | $90.60 | $88.68 | 10,479 |
2021-08-03 | $91.36 | $92.21 | $90.20 | $92.14 | $90.19 | 30,060 |
2021-08-02 | $92.91 | $93.12 | $91.22 | $91.22 | $89.29 | 65,263 |
2021-07-30 | $91.96 | $92.38 | $91.92 | $92.14 | $90.20 | 5,006 |
2021-07-29 | $92.46 | $93.09 | $92.40 | $92.51 | $90.55 | 6,793 |
2021-07-28 | $91.43 | $91.92 | $90.03 | $91.32 | $89.39 | 5,875 |
2021-07-27 | $90.24 | $90.90 | $90.02 | $90.64 | $88.73 | 6,068 |
2021-07-26 | $90.27 | $91.10 | $90.27 | $90.89 | $88.97 | 4,604 |
2021-07-23 | $89.80 | $90.16 | $89.33 | $90.09 | $88.18 | 7,570 |
2021-07-22 | $90.52 | $90.52 | $89.08 | $89.15 | $87.26 | 5,136 |
2021-07-21 | $90.03 | $91.34 | $90.03 | $90.61 | $88.69 | 7,265 |
2021-07-20 | $86.64 | $89.75 | $86.62 | $89.07 | $87.19 | 63,976 |
2021-07-19 | $86.60 | $87.44 | $85.94 | $86.49 | $84.66 | 16,614 |
2021-07-16 | $90.91 | $90.91 | $88.60 | $88.62 | $86.74 | 65,307 |
2021-07-15 | $89.82 | $90.64 | $89.45 | $90.25 | $88.34 | 56,905 |
2021-07-14 | $90.76 | $92.07 | $90.01 | $90.37 | $88.46 | 13,303 |
2021-07-13 | $91.35 | $91.77 | $90.54 | $90.54 | $88.63 | 67,384 |
2021-07-12 | $91.44 | $92.28 | $90.75 | $92.23 | $90.28 | 14,928 |
2021-07-09 | $90.42 | $91.87 | $90.42 | $91.87 | $89.93 | 7,014 |
2021-07-08 | $88.90 | $90.19 | $87.96 | $89.19 | $87.30 | 71,577 |
2021-07-07 | $90.30 | $90.89 | $89.75 | $90.56 | $88.64 | 7,048 |
2021-07-06 | $92.24 | $92.24 | $89.59 | $90.45 | $88.54 | 62,607 |
2021-07-02 | $93.26 | $93.26 | $92.30 | $92.43 | $90.48 | 10,719 |
2021-07-01 | $92.27 | $93.41 | $92.27 | $93.16 | $91.19 | 80,492 |
2021-06-30 | $91.61 | $92.26 | $91.61 | $92.02 | $90.07 | 27,288 |
2021-06-29 | $93.17 | $93.17 | $91.54 | $91.71 | $89.77 | 6,760 |
2021-06-28 | $93.88 | $93.88 | $91.78 | $92.12 | $90.17 | 8,472 |
2021-06-25 | $93.37 | $94.15 | $93.26 | $93.77 | $91.79 | 12,132 |
2021-06-24 | $91.96 | $93.15 | $91.67 | $93.04 | $91.07 | 18,165 |
2021-06-23 | $92.06 | $92.43 | $91.84 | $91.84 | $89.90 | 17,932 |
2021-06-22 | $91.79 | $91.91 | $91.06 | $91.85 | $89.91 | 13,087 |
2021-06-21 | $90.02 | $91.97 | $90.02 | $91.97 | $90.02 | 7,268 |
2021-06-18 | $90.91 | $91.12 | $89.64 | $89.64 | $87.46 | 49,600 |
2021-06-17 | $95.44 | $95.47 | $91.64 | $92.21 | $89.97 | 26,635 |
2021-06-16 | $95.59 | $95.67 | $94.60 | $95.34 | $93.02 | 9,162 |
2021-06-15 | $95.36 | $96.31 | $94.91 | $95.91 | $93.58 | 11,718 |
2021-06-14 | $97.62 | $97.62 | $95.07 | $95.33 | $93.01 | 18,989 |
2021-06-11 | $96.91 | $97.18 | $96.70 | $97.18 | $94.82 | 12,079 |
2021-06-10 | $97.66 | $97.66 | $96.30 | $96.32 | $93.98 | 7,793 |
2021-06-09 | $98.32 | $98.32 | $97.06 | $97.06 | $94.70 | 20,670 |
2021-06-08 | $97.75 | $98.31 | $96.70 | $98.21 | $95.82 | 9,858 |
2021-06-07 | $97.57 | $98.08 | $97.12 | $97.41 | $95.04 | 18,002 |
2021-06-04 | $97.88 | $97.88 | $96.73 | $97.64 | $95.27 | 16,772 |
2021-06-03 | $97.29 | $97.55 | $96.54 | $97.30 | $94.94 | 26,893 |
2021-06-02 | $98.18 | $98.18 | $97.37 | $97.59 | $95.22 | 29,261 |
2021-06-01 | $97.76 | $98.15 | $97.38 | $98.11 | $95.72 | 56,632 |
2021-05-28 | $97.35 | $97.35 | $96.01 | $96.93 | $94.58 | 20,318 |
2021-05-27 | $97.25 | $97.26 | $96.72 | $97.13 | $94.77 | 9,139 |
2021-05-26 | $95.25 | $95.90 | $94.76 | $95.90 | $93.57 | 18,800 |
2021-05-25 | $96.58 | $96.87 | $94.43 | $94.47 | $92.18 | 14,830 |
2021-05-24 | $95.79 | $96.42 | $95.79 | $96.12 | $93.78 | 16,677 |
2021-05-21 | $96.20 | $96.78 | $95.83 | $95.95 | $93.62 | 4,654 |
2021-05-20 | $95.93 | $95.93 | $94.40 | $95.24 | $92.92 | 36,872 |
2021-05-19 | $95.55 | $95.83 | $94.06 | $95.83 | $93.50 | 16,449 |
2021-05-18 | $98.48 | $98.48 | $96.70 | $96.70 | $94.35 | 21,630 |
2021-05-17 | $97.71 | $98.31 | $96.84 | $98.30 | $95.92 | 48,464 |
2021-05-14 | $96.61 | $97.71 | $96.54 | $97.69 | $95.32 | 28,537 |
2021-05-13 | $93.52 | $96.40 | $93.52 | $95.92 | $93.59 | 90,517 |
2021-05-12 | $96.44 | $96.44 | $93.23 | $93.45 | $91.18 | 36,445 |
2021-05-11 | $95.62 | $96.97 | $95.25 | $96.51 | $94.17 | 61,217 |
2021-05-10 | $98.42 | $99.15 | $97.27 | $97.30 | $94.94 | 29,851 |
2021-05-07 | $96.38 | $97.74 | $95.94 | $97.73 | $95.36 | 22,666 |
2021-05-06 | $95.94 | $96.78 | $94.94 | $96.78 | $94.43 | 13,163 |
2021-05-05 | $95.87 | $95.87 | $94.59 | $95.58 | $93.26 | 86,200 |
2021-05-04 | $95.00 | $95.33 | $93.84 | $95.31 | $92.99 | 22,754 |
2021-05-03 | $94.80 | $95.85 | $94.35 | $95.14 | $92.83 | 32,252 |
2021-04-30 | $94.90 | $94.90 | $93.52 | $93.64 | $91.37 | 11,392 |
2021-04-29 | $95.36 | $95.82 | $94.54 | $95.35 | $93.03 | 62,829 |
2021-04-28 | $94.98 | $94.98 | $94.25 | $94.83 | $92.52 | 63,035 |
2021-04-27 | $94.15 | $94.53 | $94.13 | $94.39 | $92.09 | 27,226 |
2021-04-26 | $94.50 | $94.54 | $93.76 | $93.80 | $91.52 | 14,354 |
2021-04-23 | $92.47 | $94.01 | $92.47 | $93.74 | $91.47 | 5,954 |
2021-04-22 | $92.50 | $93.00 | $91.52 | $91.74 | $89.51 | 15,136 |
2021-04-21 | $91.13 | $92.66 | $91.13 | $92.53 | $90.28 | 15,954 |
2021-04-20 | $93.00 | $93.00 | $90.33 | $90.94 | $88.73 | 14,623 |
2021-04-19 | $93.70 | $93.85 | $92.65 | $93.18 | $90.92 | 19,899 |
2021-04-16 | $93.34 | $93.82 | $92.98 | $93.57 | $91.30 | 32,879 |
2021-04-15 | $92.00 | $92.48 | $91.97 | $92.45 | $90.21 | 31,669 |
2021-04-14 | $91.79 | $93.13 | $91.79 | $92.23 | $89.99 | 14,513 |
2021-04-13 | $92.50 | $92.50 | $90.86 | $91.37 | $89.16 | 8,729 |
2021-04-12 | $92.40 | $92.57 | $92.00 | $92.52 | $90.27 | 19,725 |
2021-04-09 | $91.34 | $91.93 | $91.27 | $91.93 | $89.70 | 10,929 |
2021-04-08 | $91.60 | $91.60 | $90.22 | $91.35 | $89.13 | 53,062 |
2021-04-07 | $92.42 | $92.42 | $91.24 | $91.44 | $89.21 | 44,882 |
2021-04-06 | $91.48 | $92.40 | $91.48 | $91.85 | $89.61 | 17,336 |
2021-04-05 | $92.39 | $92.49 | $91.23 | $91.82 | $89.59 | 61,619 |
2021-04-01 | $90.54 | $90.89 | $89.75 | $90.85 | $88.64 | 137,700 |
2021-03-31 | $91.56 | $91.56 | $90.26 | $90.30 | $88.11 | 6,365 |
2021-03-30 | $90.10 | $91.19 | $89.82 | $90.76 | $88.56 | 14,253 |
2021-03-29 | $91.21 | $91.50 | $89.20 | $89.38 | $87.21 | 19,131 |
2021-03-26 | $90.66 | $91.32 | $89.72 | $91.32 | $89.10 | 10,538 |
2021-03-25 | $85.71 | $89.25 | $85.52 | $89.07 | $86.91 | 44,030 |
2021-03-24 | $87.00 | $88.99 | $86.45 | $86.45 | $84.35 | 17,270 |
2021-03-23 | $89.53 | $89.53 | $86.10 | $86.58 | $84.48 | 20,687 |
2021-03-22 | $91.75 | $91.75 | $89.24 | $89.76 | $87.58 | 26,415 |
2021-03-19 | $91.41 | $92.21 | $90.05 | $91.24 | $88.70 | 29,584 |
2021-03-18 | $92.33 | $94.96 | $91.16 | $91.35 | $88.81 | 29,307 |
2021-03-17 | $91.52 | $92.41 | $90.84 | $92.37 | $89.81 | 12,675 |
2021-03-16 | $92.44 | $92.44 | $91.18 | $91.44 | $88.90 | 8,666 |
2021-03-15 | $92.82 | $92.82 | $91.44 | $92.57 | $90.00 | 59,712 |
2021-03-12 | $91.70 | $92.21 | $91.54 | $92.16 | $89.60 | 24,355 |
2021-03-11 | $91.58 | $91.58 | $90.40 | $90.73 | $88.21 | 27,384 |
2021-03-10 | $88.85 | $92.29 | $88.83 | $90.24 | $87.73 | 147,186 |
2021-03-09 | $89.82 | $89.82 | $88.02 | $88.29 | $85.84 | 24,246 |
2021-03-08 | $87.95 | $91.89 | $87.73 | $89.14 | $86.66 | 52,854 |
2021-03-05 | $85.86 | $86.96 | $83.77 | $86.96 | $84.54 | 20,740 |
2021-03-04 | $85.69 | $89.80 | $82.87 | $86.76 | $84.35 | 52,617 |
2021-03-03 | $84.99 | $86.04 | $84.99 | $85.41 | $83.04 | 12,035 |
2021-03-02 | $85.54 | $85.54 | $84.44 | $84.48 | $82.13 | 9,624 |
2021-03-01 | $84.15 | $85.79 | $84.15 | $84.96 | $82.60 | 16,070 |
2021-02-26 | $84.01 | $84.01 | $82.03 | $82.99 | $80.69 | 8,045 |
2021-02-25 | $86.30 | $86.30 | $83.72 | $83.72 | $81.40 | 5,692 |
2021-02-24 | $83.97 | $86.21 | $83.97 | $86.21 | $83.82 | 21,106 |
2021-02-23 | $82.57 | $86.17 | $82.57 | $84.22 | $81.88 | 5,441 |
2021-02-22 | $82.54 | $84.57 | $82.54 | $83.92 | $81.59 | 8,218 |
2021-02-19 | $81.91 | $83.11 | $81.91 | $83.02 | $80.71 | 4,121 |
2021-02-18 | $81.99 | $81.99 | $81.51 | $81.51 | $79.25 | 4,336 |
2021-02-17 | $82.32 | $84.60 | $81.90 | $82.46 | $80.17 | 13,134 |
2021-02-16 | $83.31 | $83.31 | $82.94 | $82.99 | $80.69 | 4,480 |
2021-02-12 | $82.92 | $82.92 | $82.46 | $82.80 | $80.50 | 8,422 |
2021-02-11 | $83.06 | $83.06 | $81.90 | $82.69 | $80.39 | 2,561 |
2021-02-10 | $83.36 | $83.36 | $82.22 | $82.63 | $80.33 | 8,663 |
2021-02-09 | $82.62 | $82.62 | $81.86 | $82.45 | $80.16 | 3,006 |
2021-02-08 | $80.88 | $82.58 | $80.88 | $82.27 | $79.98 | 25,667 |
2021-02-05 | $79.96 | $80.92 | $79.96 | $80.41 | $78.17 | 23,968 |
2021-02-04 | $78.90 | $79.65 | $78.72 | $79.53 | $77.33 | 8,724 |
2021-02-03 | $77.22 | $77.89 | $77.15 | $77.89 | $75.73 | 3,308 |
2021-02-02 | $77.21 | $77.58 | $77.21 | $77.42 | $75.27 | 3,055 |
2021-02-01 | $75.22 | $76.65 | $75.00 | $76.65 | $74.52 | 11,738 |
2021-01-29 | $76.39 | $77.00 | $75.02 | $75.17 | $73.08 | 39,013 |
2021-01-28 | $77.20 | $77.99 | $77.20 | $77.26 | $75.11 | 6,779 |
2021-01-27 | $77.57 | $78.00 | $77.02 | $77.27 | $75.12 | 3,917 |
2021-01-26 | $78.78 | $79.10 | $78.44 | $78.77 | $76.58 | 4,340 |
2021-01-25 | $78.91 | $79.09 | $78.07 | $79.09 | $76.90 | 2,240 |
2021-01-22 | $78.39 | $79.28 | $77.98 | $79.28 | $77.08 | 3,825 |
2021-01-21 | $82.46 | $82.46 | $78.93 | $78.97 | $76.77 | 4,463 |
2021-01-20 | $79.51 | $79.96 | $79.51 | $79.87 | $77.65 | 2,722 |
2021-01-19 | $79.04 | $79.22 | $78.85 | $79.13 | $76.94 | 6,503 |
2021-01-15 | $77.74 | $78.68 | $77.66 | $78.27 | $76.09 | 6,700 |
2021-01-14 | $79.10 | $79.65 | $78.73 | $79.22 | $77.02 | 4,215 |
2021-01-13 | $78.70 | $78.70 | $77.83 | $78.01 | $75.84 | 4,254 |
2021-01-12 | $78.04 | $79.00 | $77.85 | $78.91 | $76.72 | 6,070 |
2021-01-11 | $77.59 | $77.76 | $77.51 | $77.65 | $75.49 | 2,804 |
2021-01-08 | $77.89 | $77.89 | $76.55 | $77.36 | $75.21 | 45,836 |
2021-01-07 | $78.40 | $78.48 | $77.60 | $78.21 | $76.04 | 35,736 |
2021-01-06 | $74.52 | $78.16 | $74.52 | $77.46 | $75.31 | 3,033 |
2021-01-05 | $72.90 | $74.13 | $72.87 | $73.55 | $71.51 | 11,362 |
2021-01-04 | $74.23 | $74.23 | $71.65 | $72.32 | $70.31 | 109,878 |
2020-12-31 | $73.88 | $73.89 | $73.50 | $73.80 | $71.75 | 1,327 |
2020-12-30 | $73.71 | $74.09 | $73.65 | $73.71 | $71.66 | 3,360 |
2020-12-29 | $73.35 | $73.35 | $73.14 | $73.14 | $71.11 | 802 |
2020-12-28 | $74.06 | $74.50 | $73.98 | $74.02 | $71.97 | 1,205 |
2020-12-24 | $73.28 | $73.77 | $73.28 | $73.77 | $71.72 | 4,004 |
2020-12-23 | $73.50 | $73.85 | $73.41 | $73.69 | $71.64 | 913 |
2020-12-22 | $72.55 | $72.58 | $72.21 | $72.34 | $70.33 | 4,720 |
2020-12-21 | $72.29 | $72.60 | $71.87 | $72.50 | $70.49 | 3,030 |
2020-12-18 | $73.67 | $73.67 | $73.20 | $73.20 | $71.01 | 850 |
2020-12-17 | $73.98 | $73.98 | $73.62 | $73.95 | $71.74 | 4,979 |
2020-12-16 | $73.72 | $73.72 | $73.29 | $73.46 | $71.27 | 2,129 |
2020-12-15 | $72.22 | $73.47 | $71.96 | $73.47 | $71.28 | 6,475 |
2020-12-14 | $72.40 | $72.40 | $71.47 | $71.47 | $69.34 | 31,683 |
2020-12-11 | $72.69 | $72.79 | $71.77 | $72.31 | $70.16 | 3,702 |
2020-12-10 | $73.25 | $73.25 | $73.25 | $73.25 | $71.06 | 234 |
2020-12-09 | $73.31 | $73.74 | $72.53 | $72.96 | $70.78 | 6,956 |
2020-12-08 | $72.68 | $73.00 | $72.50 | $72.91 | $70.73 | 5,652 |
2020-12-07 | $71.99 | $72.47 | $71.98 | $72.32 | $70.16 | 4,891 |
2020-12-04 | $72.06 | $73.06 | $72.00 | $72.62 | $70.45 | 35,089 |
2020-12-03 | $70.62 | $71.04 | $70.59 | $70.59 | $68.49 | 1,856 |
2020-12-02 | $69.97 | $70.49 | $69.96 | $70.31 | $68.21 | 2,786 |
2020-12-01 | $69.85 | $70.04 | $69.41 | $69.41 | $67.34 | 23,773 |
2020-11-30 | $69.39 | $69.39 | $67.83 | $67.83 | $65.80 | 2,248 |
2020-11-27 | $69.74 | $69.74 | $69.74 | $69.74 | $67.65 | 185 |
2020-11-25 | $70.24 | $70.24 | $69.11 | $69.93 | $67.85 | 8,129 |
2020-11-24 | $69.71 | $70.95 | $69.71 | $70.83 | $68.71 | 11,376 |
2020-11-23 | $66.69 | $68.72 | $66.69 | $68.49 | $66.45 | 3,531 |
2020-11-20 | $66.20 | $66.26 | $66.20 | $66.22 | $64.25 | 1,584 |
2020-11-19 | $65.93 | $66.69 | $65.62 | $66.69 | $64.70 | 2,866 |
2020-11-18 | $67.47 | $67.47 | $66.25 | $66.25 | $64.28 | 594 |
2020-11-17 | $66.96 | $66.96 | $66.75 | $66.88 | $64.89 | 1,548 |
2020-11-16 | $66.69 | $66.69 | $66.13 | $66.52 | $64.54 | 6,523 |
2020-11-13 | $64.41 | $64.77 | $64.41 | $64.73 | $62.80 | 837 |
2020-11-12 | $63.32 | $63.82 | $62.23 | $62.75 | $60.88 | 104,386 |
2020-11-11 | $65.92 | $65.92 | $64.06 | $64.27 | $62.35 | 1,251 |
2020-11-10 | $64.40 | $65.11 | $64.35 | $65.02 | $63.08 | 1,560 |
2020-11-09 | $64.68 | $66.07 | $63.50 | $63.67 | $61.77 | 5,623 |
2020-11-06 | $60.90 | $60.90 | $60.14 | $60.14 | $58.35 | 663 |
2020-11-05 | $59.62 | $61.05 | $59.62 | $60.88 | $59.06 | 1,389 |
2020-11-04 | $58.83 | $58.83 | $58.51 | $58.51 | $56.76 | 345 |
2020-11-03 | $59.21 | $59.82 | $59.21 | $59.82 | $58.04 | 712 |
2020-11-02 | $57.66 | $58.12 | $57.66 | $58.12 | $56.39 | 1,766 |
2020-10-30 | $57.47 | $57.47 | $56.80 | $56.91 | $55.21 | 834 |
2020-10-29 | $56.43 | $57.68 | $56.43 | $57.68 | $55.96 | 4,392 |
2020-10-28 | $57.09 | $57.60 | $56.82 | $56.82 | $55.12 | 2,897 |
2020-10-27 | $59.17 | $59.34 | $58.64 | $58.64 | $56.89 | 2,702 |
2020-10-26 | $60.33 | $60.40 | $59.53 | $59.78 | $58.00 | 1,549 |
2020-10-23 | $61.54 | $61.90 | $61.15 | $61.75 | $59.91 | 4,251 |
2020-10-22 | $60.28 | $61.15 | $60.28 | $61.15 | $59.32 | 11,878 |
2020-10-21 | $60.31 | $60.31 | $60.01 | $60.02 | $58.23 | 1,340 |
2020-10-20 | $60.67 | $60.67 | $60.19 | $60.19 | $58.40 | 490 |
2020-10-19 | $60.81 | $60.96 | $59.57 | $59.66 | $57.88 | 2,583 |
2020-10-16 | $60.52 | $60.63 | $60.43 | $60.43 | $58.63 | 1,255 |
2020-10-15 | $58.96 | $60.52 | $58.96 | $60.51 | $58.70 | 6,666 |
2020-10-14 | $60.07 | $60.07 | $59.74 | $59.74 | $57.96 | 457 |
2020-10-13 | $60.10 | $60.10 | $59.80 | $59.86 | $58.08 | 1,362 |
2020-10-12 | $59.85 | $60.45 | $59.85 | $60.34 | $58.54 | 4,244 |
2020-10-09 | $59.80 | $60.17 | $59.77 | $59.80 | $58.01 | 1,363 |
2020-10-08 | $59.79 | $59.95 | $59.79 | $59.92 | $58.13 | 1,004 |
2020-10-07 | $59.09 | $59.27 | $59.09 | $59.20 | $57.43 | 3,374 |
2020-10-06 | $58.52 | $58.96 | $57.51 | $57.51 | $55.79 | 5,679 |
2020-10-05 | $57.64 | $58.05 | $57.57 | $58.05 | $56.32 | 32,869 |
2020-10-02 | $56.08 | $56.49 | $56.08 | $56.43 | $54.75 | 4,596 |
2020-10-01 | $54.67 | $55.26 | $54.43 | $55.17 | $53.53 | 24,164 |
2020-09-30 | $54.07 | $55.02 | $53.95 | $54.48 | $52.86 | 4,405 |
2020-09-29 | $53.76 | $54.20 | $53.76 | $53.99 | $52.38 | 2,061 |
2020-09-28 | $54.92 | $54.92 | $54.86 | $54.86 | $53.23 | 637 |
2020-09-25 | $52.62 | $53.29 | $52.62 | $53.23 | $51.64 | 5,273 |
2020-09-24 | $52.59 | $52.82 | $52.44 | $52.82 | $51.24 | 11,319 |
2020-09-23 | $55.19 | $55.19 | $53.09 | $53.11 | $51.53 | 57,815 |
2020-09-22 | $55.12 | $55.22 | $54.30 | $54.48 | $52.85 | 50,135 |
2020-09-21 | $55.23 | $55.23 | $54.20 | $54.64 | $53.01 | 3,495 |
2020-09-18 | $57.65 | $58.03 | $56.59 | $56.92 | $55.01 | 7,222 |
2020-09-17 | $57.36 | $57.61 | $57.33 | $57.33 | $55.41 | 6,536 |
2020-09-16 | $57.75 | $58.05 | $56.94 | $57.22 | $55.31 | 19,960 |
2020-09-15 | $57.22 | $57.44 | $56.90 | $56.90 | $55.00 | 1,022 |
2020-09-14 | $56.86 | $57.51 | $56.81 | $57.51 | $55.59 | 1,515 |
2020-09-11 | $55.95 | $56.23 | $55.77 | $56.16 | $54.28 | 1,435 |
2020-09-10 | $57.31 | $57.31 | $56.04 | $56.04 | $54.16 | 3,123 |
2020-09-09 | $56.53 | $57.20 | $56.46 | $56.92 | $55.01 | 8,827 |
2020-09-08 | $56.67 | $56.86 | $56.17 | $56.17 | $54.29 | 8,308 |
2020-09-04 | $57.99 | $58.26 | $56.70 | $57.65 | $55.72 | 6,844 |
2020-09-03 | $58.51 | $58.56 | $56.96 | $57.29 | $55.38 | 3,228 |
2020-09-02 | $58.38 | $58.89 | $58.35 | $58.89 | $56.92 | 2,621 |
2020-09-01 | $57.08 | $58.15 | $56.54 | $58.15 | $56.20 | 28,915 |
2020-08-31 | $57.65 | $57.65 | $57.45 | $57.45 | $55.53 | 6,298 |
2020-08-28 | $57.74 | $58.11 | $57.74 | $58.11 | $56.17 | 2,512 |
2020-08-27 | $58.06 | $58.06 | $57.60 | $57.77 | $55.84 | 1,634 |
2020-08-26 | $57.74 | $57.74 | $57.41 | $57.45 | $55.53 | 3,053 |
2020-08-25 | $58.00 | $58.00 | $57.18 | $57.62 | $55.69 | 1,312 |
2020-08-24 | $56.86 | $57.73 | $56.52 | $57.73 | $55.80 | 13,134 |
2020-08-21 | $56.32 | $56.37 | $56.05 | $56.17 | $54.29 | 6,803 |
2020-08-20 | $56.98 | $56.98 | $56.54 | $56.54 | $54.65 | 2,122 |
2020-08-19 | $57.04 | $57.75 | $57.04 | $57.15 | $55.24 | 1,809 |
2020-08-18 | $57.73 | $57.73 | $57.06 | $57.06 | $55.15 | 3,417 |
2020-08-17 | $58.05 | $58.15 | $57.67 | $57.96 | $56.02 | 2,062 |
2020-08-14 | $57.08 | $58.04 | $57.02 | $58.03 | $56.09 | 33,667 |
2020-08-13 | $57.58 | $57.82 | $57.54 | $57.54 | $55.61 | 3,081 |
2020-08-12 | $57.96 | $58.17 | $57.89 | $57.98 | $56.03 | 7,432 |
2020-08-11 | $58.35 | $58.66 | $57.37 | $57.44 | $55.52 | 9,051 |
2020-08-10 | $56.48 | $57.52 | $56.48 | $57.33 | $55.41 | 3,833 |
2020-08-07 | $54.48 | $56.09 | $54.47 | $56.06 | $54.18 | 7,716 |
2020-08-06 | $55.21 | $55.21 | $54.49 | $54.49 | $52.66 | 1,908 |
2020-08-05 | $54.16 | $55.07 | $54.16 | $55.07 | $53.23 | 2,521 |
2020-08-04 | $52.97 | $53.64 | $52.97 | $53.64 | $51.85 | 1,801 |
2020-08-03 | $52.59 | $53.24 | $52.33 | $53.20 | $51.42 | 8,899 |
2020-07-31 | $52.43 | $52.43 | $51.48 | $52.18 | $50.43 | 4,773 |
2020-07-30 | $52.78 | $52.91 | $52.49 | $52.80 | $51.03 | 1,748 |
2020-07-29 | $53.33 | $54.07 | $53.33 | $54.02 | $52.21 | 1,623 |
2020-07-28 | $53.53 | $53.54 | $53.03 | $53.03 | $51.25 | 842 |
2020-07-27 | $53.06 | $53.57 | $53.06 | $53.57 | $51.78 | 1,124 |
2020-07-24 | $53.37 | $53.41 | $53.26 | $53.28 | $51.50 | 3,032 |
2020-07-23 | $53.27 | $53.75 | $53.18 | $53.73 | $51.93 | 6,818 |
2020-07-22 | $52.69 | $53.37 | $52.69 | $53.37 | $51.59 | 1,201 |
2020-07-21 | $52.26 | $53.44 | $52.26 | $53.06 | $51.28 | 2,148 |
2020-07-20 | $52.13 | $52.13 | $51.73 | $51.73 | $50.00 | 1,196 |
2020-07-17 | $52.96 | $53.00 | $52.39 | $52.45 | $50.69 | 2,622 |
2020-07-16 | $52.66 | $53.23 | $52.30 | $52.78 | $51.01 | 9,032 |
2020-07-15 | $50.62 | $53.00 | $50.62 | $52.87 | $51.10 | 3,700 |
2020-07-14 | $49.17 | $50.57 | $49.17 | $50.57 | $48.88 | 4,358 |
2020-07-13 | $50.39 | $50.86 | $49.50 | $49.50 | $47.84 | 7,489 |
2020-07-10 | $49.01 | $50.00 | $49.01 | $50.00 | $48.33 | 5,904 |
2020-07-09 | $50.00 | $50.00 | $48.44 | $48.45 | $46.83 | 7,585 |
2020-07-08 | $49.48 | $49.86 | $49.28 | $49.86 | $48.19 | 3,326 |
2020-07-07 | $50.22 | $50.22 | $49.53 | $49.53 | $47.87 | 1,276 |
2020-07-06 | $50.91 | $50.96 | $50.32 | $50.64 | $48.94 | 3,301 |
2020-07-02 | $49.84 | $50.05 | $49.78 | $49.78 | $48.11 | 3,085 |
2020-07-01 | $50.89 | $50.89 | $49.24 | $49.24 | $47.59 | 3,065 |
2020-06-30 | $49.81 | $50.45 | $49.81 | $50.45 | $48.76 | 3,421 |
2020-06-29 | $48.67 | $50.15 | $48.47 | $50.08 | $48.40 | 5,527 |
2020-06-26 | $48.89 | $48.89 | $48.23 | $48.30 | $46.68 | 1,723 |
2020-06-25 | $49.00 | $49.82 | $49.00 | $49.82 | $48.15 | 3,239 |
2020-06-24 | $50.84 | $50.84 | $49.30 | $49.44 | $47.78 | 3,671 |
2020-06-23 | $52.44 | $52.44 | $51.56 | $51.76 | $50.03 | 3,257 |
2020-06-22 | $50.77 | $51.80 | $50.73 | $51.56 | $49.83 | 4,581 |
2020-06-19 | $52.13 | $52.13 | $51.89 | $51.89 | $49.83 | 5,379 |
2020-06-18 | $51.86 | $52.92 | $51.86 | $52.26 | $50.18 | 2,544 |
2020-06-17 | $53.87 | $53.87 | $52.65 | $52.65 | $50.56 | 3,200 |
2020-06-16 | $53.47 | $54.27 | $53.47 | $53.96 | $51.81 | 5,537 |
2020-06-15 | $49.80 | $52.62 | $49.70 | $52.47 | $50.38 | 10,073 |
2020-06-12 | $52.09 | $52.27 | $51.18 | $51.78 | $49.72 | 9,442 |
2020-06-11 | $51.16 | $52.27 | $49.77 | $49.78 | $47.80 | 18,032 |
2020-06-10 | $56.75 | $56.75 | $54.84 | $54.84 | $52.66 | 7,089 |
2020-06-09 | $58.72 | $58.72 | $57.29 | $57.68 | $55.39 | 6,308 |
2020-06-08 | $58.51 | $59.36 | $58.34 | $59.36 | $57.00 | 5,805 |
2020-06-05 | $57.32 | $58.82 | $57.11 | $57.24 | $54.96 | 8,726 |
2020-06-04 | $52.84 | $54.40 | $52.84 | $54.40 | $52.24 | 15,070 |
2020-06-03 | $52.79 | $53.70 | $52.79 | $53.48 | $51.35 | 51,331 |
2020-06-02 | $51.47 | $51.58 | $51.44 | $51.58 | $49.53 | 1,006 |
2020-06-01 | $49.77 | $51.00 | $49.67 | $50.87 | $48.85 | 2,158 |
2020-05-29 | $49.57 | $49.90 | $49.39 | $49.88 | $47.90 | 816 |
2020-05-28 | $52.23 | $52.23 | $50.47 | $50.47 | $48.46 | 4,056 |
2020-05-27 | $50.66 | $51.86 | $50.66 | $51.86 | $49.80 | 4,227 |
2020-05-26 | $49.00 | $50.43 | $49.00 | $49.84 | $47.86 | 7,598 |
2020-05-22 | $47.01 | $47.35 | $46.89 | $47.35 | $45.47 | 10,814 |
2020-05-21 | $47.08 | $47.72 | $46.90 | $47.49 | $45.60 | 2,484 |
2020-05-20 | $46.79 | $46.86 | $46.78 | $46.83 | $44.97 | 2,481 |
2020-05-19 | $46.00 | $46.69 | $45.59 | $45.59 | $43.78 | 1,787 |
2020-05-18 | $44.90 | $46.40 | $44.90 | $46.31 | $44.47 | 5,192 |
2020-05-15 | $41.87 | $42.92 | $41.87 | $42.75 | $41.05 | 16,019 |
2020-05-14 | $40.75 | $42.32 | $40.60 | $42.32 | $40.64 | 6,986 |
2020-05-13 | $43.30 | $43.30 | $41.44 | $41.89 | $40.22 | 5,641 |
2020-05-12 | $45.89 | $45.89 | $44.10 | $44.10 | $42.35 | 715 |
2020-05-11 | $45.61 | $46.28 | $45.50 | $46.03 | $44.20 | 15,268 |
2020-05-08 | $45.09 | $46.78 | $45.09 | $46.78 | $44.92 | 2,954 |
2020-05-07 | $44.08 | $44.94 | $44.07 | $44.32 | $42.56 | 7,862 |
2020-05-06 | $44.97 | $44.97 | $43.43 | $43.46 | $41.73 | 3,110 |
2020-05-05 | $45.32 | $45.76 | $44.44 | $44.65 | $42.87 | 3,149 |
2020-05-04 | $44.12 | $44.50 | $43.91 | $44.50 | $42.73 | 1,637 |
2020-05-01 | $45.31 | $45.38 | $44.56 | $44.56 | $42.79 | 2,717 |
2020-04-30 | $46.31 | $47.01 | $46.24 | $46.70 | $44.84 | 4,298 |
2020-04-29 | $46.78 | $48.39 | $46.78 | $48.08 | $46.17 | 3,674 |
2020-04-28 | $45.50 | $46.02 | $44.64 | $45.59 | $43.78 | 4,889 |
2020-04-27 | $42.62 | $45.14 | $42.62 | $44.75 | $42.97 | 11,841 |
2020-04-24 | $41.51 | $42.47 | $41.31 | $42.36 | $40.68 | 3,616 |
2020-04-23 | $40.98 | $41.99 | $40.98 | $41.38 | $39.73 | 7,855 |
2020-04-22 | $41.80 | $41.80 | $40.65 | $40.82 | $39.20 | 7,893 |
2020-04-21 | $41.23 | $41.38 | $40.84 | $41.09 | $39.46 | 5,306 |
2020-04-20 | $41.44 | $42.53 | $41.44 | $41.95 | $40.28 | 3,212 |
2020-04-17 | $41.69 | $42.74 | $41.69 | $42.60 | $40.91 | 8,418 |
2020-04-16 | $41.39 | $41.39 | $40.36 | $40.79 | $39.17 | 3,650 |
2020-04-15 | $41.68 | $41.69 | $40.83 | $41.25 | $39.61 | 8,027 |
2020-04-14 | $44.42 | $44.42 | $43.15 | $43.53 | $41.80 | 4,892 |
2020-04-13 | $44.04 | $44.40 | $42.68 | $43.09 | $41.38 | 7,496 |
2020-04-09 | $43.62 | $45.18 | $43.62 | $44.29 | $42.53 | 6,820 |
2020-04-08 | $40.77 | $42.63 | $40.50 | $42.36 | $40.68 | 10,322 |
2020-04-07 | $41.85 | $41.85 | $39.72 | $40.01 | $38.42 | 18,386 |
2020-04-06 | $37.50 | $38.89 | $37.45 | $38.77 | $37.23 | 9,678 |
2020-04-03 | $36.39 | $36.39 | $34.96 | $35.55 | $34.14 | 77,806 |
2020-04-02 | $36.54 | $37.60 | $35.84 | $36.34 | $34.89 | 5,669 |
2020-04-01 | $36.79 | $37.25 | $36.14 | $36.27 | $34.83 | 15,790 |
2020-03-31 | $39.08 | $39.82 | $38.34 | $38.77 | $37.23 | 15,061 |
2020-03-30 | $39.24 | $39.60 | $38.06 | $39.60 | $38.03 | 4,481 |
2020-03-27 | $38.87 | $39.55 | $38.87 | $39.13 | $37.57 | 7,824 |
2020-03-26 | $39.71 | $41.79 | $39.71 | $40.90 | $39.27 | 84,650 |
2020-03-25 | $38.60 | $41.08 | $37.18 | $39.38 | $37.81 | 14,090 |
2020-03-24 | $36.75 | $38.21 | $33.38 | $38.21 | $36.69 | 17,052 |
2020-03-23 | $35.26 | $36.15 | $33.21 | $33.82 | $32.48 | 30,873 |
2020-03-20 | $38.23 | $38.77 | $36.47 | $36.95 | $35.04 | 8,612 |
2020-03-19 | $35.20 | $38.05 | $33.93 | $37.20 | $35.28 | 22,210 |
2020-03-18 | $38.28 | $39.45 | $34.65 | $35.22 | $33.40 | 37,624 |
2020-03-17 | $40.22 | $41.23 | $38.31 | $41.17 | $39.04 | 64,104 |
2020-03-16 | $39.29 | $41.38 | $39.00 | $39.42 | $37.38 | 294,707 |
2020-03-13 | $44.25 | $44.29 | $40.59 | $44.29 | $42.00 | 39,196 |
2020-03-12 | $41.75 | $43.02 | $40.00 | $41.05 | $38.93 | 71,016 |
2020-03-11 | $47.97 | $47.97 | $45.30 | $45.95 | $43.58 | 12,427 |
2020-03-10 | $49.12 | $49.53 | $46.82 | $49.47 | $46.91 | 32,164 |
2020-03-09 | $47.94 | $50.10 | $47.31 | $47.31 | $44.87 | 34,913 |
2020-03-06 | $52.70 | $54.39 | $52.49 | $53.27 | $50.52 | 29,705 |
2020-03-05 | $55.67 | $55.67 | $54.18 | $54.42 | $51.61 | 7,478 |
2020-03-04 | $57.22 | $57.37 | $56.03 | $57.37 | $54.41 | 7,860 |
2020-03-03 | $58.24 | $58.24 | $56.05 | $56.15 | $53.25 | 11,729 |
2020-03-02 | $57.28 | $57.77 | $55.75 | $57.77 | $54.78 | 23,297 |
2020-02-28 | $54.57 | $56.90 | $54.57 | $56.32 | $53.41 | 30,687 |
2020-02-27 | $57.52 | $58.87 | $55.99 | $57.14 | $54.19 | 17,077 |
2020-02-26 | $61.12 | $61.12 | $58.90 | $58.90 | $55.86 | 5,406 |
2020-02-25 | $63.39 | $63.39 | $60.35 | $60.64 | $57.51 | 8,284 |
2020-02-24 | $63.73 | $63.90 | $63.15 | $63.43 | $60.15 | 5,543 |
2020-02-21 | $66.11 | $66.11 | $65.87 | $65.99 | $62.58 | 1,183 |
2020-02-20 | $67.14 | $67.14 | $66.43 | $66.93 | $63.47 | 204,618 |
2020-02-19 | $65.70 | $66.26 | $65.70 | $66.17 | $62.75 | 2,486 |
2020-02-18 | $65.45 | $65.72 | $64.99 | $65.48 | $62.10 | 8,059 |
2020-02-14 | $66.15 | $66.15 | $65.33 | $65.67 | $62.28 | 70,958 |
2020-02-13 | $66.14 | $66.36 | $66.07 | $66.22 | $62.80 | 7,163 |
2020-02-12 | $66.03 | $66.63 | $66.03 | $66.50 | $63.06 | 3,609 |
2020-02-11 | $65.18 | $65.93 | $65.18 | $65.58 | $62.19 | 1,942 |
2020-02-10 | $64.85 | $64.94 | $64.50 | $64.69 | $61.35 | 12,124 |
2020-02-07 | $65.31 | $65.31 | $64.88 | $64.94 | $61.58 | 5,233 |
2020-02-06 | $66.44 | $66.46 | $65.84 | $65.86 | $62.46 | 6,120 |
2020-02-05 | $65.41 | $66.46 | $65.41 | $66.45 | $63.01 | 3,966 |
2020-02-04 | $64.61 | $64.94 | $64.57 | $64.58 | $61.24 | 3,182 |
2020-02-03 | $63.63 | $64.32 | $63.63 | $63.85 | $60.55 | 18,476 |
2020-01-31 | $64.09 | $64.09 | $63.26 | $63.40 | $60.12 | 2,569 |
2020-01-30 | $64.56 | $64.86 | $63.99 | $64.86 | $61.51 | 1,796 |
2020-01-29 | $65.37 | $65.47 | $64.83 | $64.84 | $61.49 | 3,668 |
2020-01-28 | $65.02 | $65.61 | $65.02 | $65.30 | $61.93 | 2,672 |
2020-01-27 | $64.18 | $64.83 | $64.18 | $64.33 | $61.01 | 53,475 |
2020-01-24 | $67.09 | $67.09 | $65.54 | $65.79 | $62.39 | 6,872 |
2020-01-23 | $66.66 | $67.07 | $66.14 | $67.02 | $63.56 | 5,273 |
2020-01-22 | $67.58 | $67.58 | $67.12 | $67.16 | $63.69 | 4,477 |
2020-01-21 | $68.10 | $68.10 | $67.19 | $67.20 | $63.73 | 4,369 |
2020-01-17 | $68.93 | $68.93 | $68.44 | $68.51 | $64.97 | 9,108 |
2020-01-16 | $68.29 | $69.07 | $68.29 | $68.83 | $65.27 | 4,448 |
2020-01-15 | $67.80 | $68.13 | $67.80 | $67.95 | $64.44 | 2,924 |
2020-01-14 | $67.44 | $68.47 | $67.44 | $68.12 | $64.60 | 16,125 |
2020-01-13 | $67.17 | $67.64 | $67.00 | $67.64 | $64.14 | 7,442 |
2020-01-10 | $67.29 | $67.56 | $67.07 | $67.23 | $63.76 | 12,206 |
2020-01-09 | $67.55 | $67.58 | $67.39 | $67.48 | $63.99 | 4,775 |
2020-01-08 | $67.80 | $68.32 | $67.71 | $67.93 | $64.42 | 12,802 |
2020-01-07 | $67.65 | $68.24 | $67.65 | $68.16 | $64.64 | 4,064 |
2020-01-06 | $67.57 | $68.25 | $67.52 | $67.96 | $64.45 | 175,362 |
2020-01-03 | $68.01 | $68.25 | $68.01 | $68.25 | $64.72 | 6,372 |
2020-01-02 | $69.26 | $69.26 | $68.48 | $68.86 | $65.30 | 14,465 |
2019-12-31 | $68.70 | $69.22 | $68.50 | $68.95 | $65.39 | 3,018 |
2019-12-30 | $68.94 | $69.13 | $68.66 | $68.66 | $65.11 | 7,638 |
2019-12-27 | $69.40 | $69.50 | $68.75 | $68.75 | $65.20 | 9,828 |
2019-12-26 | $69.44 | $69.49 | $69.11 | $69.32 | $65.74 | 3,173 |
2019-12-24 | $69.62 | $69.62 | $69.37 | $69.37 | $65.79 | 1,494 |
2019-12-23 | $69.56 | $69.58 | $69.33 | $69.47 | $65.88 | 5,157 |
2019-12-20 | $69.98 | $70.41 | $69.95 | $69.97 | $65.98 | 3,916 |
2019-12-19 | $70.09 | $70.09 | $69.90 | $69.91 | $65.93 | 3,851 |
2019-12-18 | $70.31 | $70.41 | $69.98 | $70.12 | $66.12 | 5,352 |
2019-12-17 | $69.68 | $70.07 | $69.62 | $70.07 | $66.08 | 2,306 |
2019-12-16 | $69.92 | $70.02 | $69.43 | $69.43 | $65.47 | 4,122 |
2019-12-13 | $70.22 | $70.22 | $69.19 | $69.29 | $65.34 | 6,896 |
2019-12-12 | $69.08 | $70.72 | $69.08 | $70.19 | $66.19 | 6,162 |
2019-12-11 | $69.07 | $69.60 | $68.98 | $69.16 | $65.22 | 10,818 |
2019-12-10 | $68.95 | $69.39 | $68.83 | $69.26 | $65.31 | 6,474 |
2019-12-09 | $69.28 | $69.31 | $69.04 | $69.04 | $65.11 | 1,650 |
2019-12-06 | $69.26 | $69.27 | $69.01 | $69.01 | $65.08 | 47,735 |
2019-12-05 | $68.08 | $68.14 | $68.00 | $68.14 | $64.26 | 7,113 |
2019-12-04 | $68.11 | $68.17 | $67.75 | $67.75 | $63.89 | 5,530 |
2019-12-03 | $66.58 | $67.14 | $66.58 | $67.14 | $63.31 | 4,726 |
2019-12-02 | $68.27 | $68.50 | $67.92 | $67.92 | $64.05 | 15,914 |
2019-11-29 | $68.62 | $68.62 | $68.26 | $68.26 | $64.37 | 2,206 |
2019-11-27 | $68.76 | $68.77 | $68.54 | $68.77 | $64.85 | 2,293 |
2019-11-26 | $68.09 | $68.61 | $68.09 | $68.50 | $64.60 | 7,411 |
2019-11-25 | $67.33 | $68.25 | $67.33 | $68.17 | $64.29 | 18,498 |
2019-11-22 | $67.14 | $67.19 | $67.10 | $67.14 | $63.31 | 3,362 |
2019-11-21 | $66.86 | $67.00 | $66.63 | $66.81 | $63.00 | 10,100 |
2019-11-20 | $67.17 | $67.66 | $66.80 | $67.08 | $63.26 | 19,501 |
2019-11-19 | $68.11 | $68.11 | $67.47 | $67.69 | $63.83 | 33,238 |
2019-11-18 | $67.97 | $67.97 | $67.57 | $67.86 | $63.99 | 5,057 |
2019-11-15 | $67.98 | $68.07 | $67.98 | $67.99 | $64.12 | 759 |
2019-11-14 | $67.53 | $68.03 | $67.53 | $67.74 | $63.88 | 9,914 |
2019-11-13 | $67.56 | $67.71 | $67.39 | $67.52 | $63.67 | 8,060 |
2019-11-12 | $68.00 | $68.00 | $67.78 | $67.85 | $63.98 | 1,142 |
2019-11-11 | $67.64 | $68.05 | $67.64 | $67.99 | $64.12 | 2,003 |
2019-11-08 | $67.79 | $68.11 | $67.55 | $68.09 | $64.21 | 9,623 |
2019-11-07 | $68.80 | $68.80 | $67.92 | $68.08 | $64.20 | 9,796 |
2019-11-06 | $68.20 | $68.20 | $67.76 | $67.92 | $64.05 | 17,834 |
2019-11-05 | $68.15 | $68.91 | $68.15 | $68.38 | $64.48 | 21,329 |
2019-11-04 | $67.23 | $67.93 | $67.23 | $67.93 | $64.06 | 3,312 |
2019-11-01 | $66.04 | $66.92 | $66.04 | $66.92 | $63.11 | 12,526 |
2019-10-31 | $65.10 | $65.54 | $65.08 | $65.53 | $61.80 | 4,400 |
2019-10-30 | $66.20 | $66.20 | $65.74 | $66.01 | $62.25 | 4,287 |
2019-10-29 | $66.34 | $67.00 | $66.25 | $66.71 | $62.91 | 7,449 |
2019-10-28 | $66.68 | $67.15 | $66.68 | $66.71 | $62.91 | 9,450 |
2019-10-25 | $65.43 | $66.35 | $65.43 | $66.24 | $62.47 | 57,079 |
2019-10-24 | $65.84 | $65.84 | $65.15 | $65.54 | $61.81 | 3,152 |
2019-10-23 | $65.13 | $65.67 | $65.12 | $65.65 | $61.91 | 22,862 |
2019-10-22 | $64.74 | $65.81 | $64.74 | $65.56 | $61.82 | 4,105 |
2019-10-21 | $65.50 | $65.62 | $65.09 | $65.10 | $61.39 | 13,240 |
2019-10-18 | $64.74 | $64.91 | $64.28 | $64.46 | $60.79 | 4,407 |
2019-10-17 | $64.49 | $64.71 | $64.25 | $64.71 | $61.02 | 5,271 |
2019-10-16 | $64.19 | $64.44 | $63.96 | $64.05 | $60.40 | 10,272 |
2019-10-15 | $63.15 | $64.10 | $62.56 | $63.82 | $60.18 | 3,996 |
2019-10-14 | $62.59 | $63.05 | $62.50 | $63.00 | $59.41 | 8,161 |
2019-10-11 | $62.31 | $63.76 | $62.31 | $63.08 | $59.49 | 19,303 |
2019-10-10 | $61.88 | $61.88 | $61.51 | $61.63 | $58.12 | 6,278 |
2019-10-09 | $60.78 | $60.98 | $60.57 | $60.85 | $57.38 | 11,237 |
2019-10-08 | $60.69 | $60.92 | $60.34 | $60.36 | $56.92 | 17,291 |
2019-10-07 | $61.72 | $61.89 | $61.52 | $61.52 | $58.01 | 1,365 |
2019-10-04 | $61.48 | $61.81 | $61.05 | $61.81 | $58.29 | 5,847 |
2019-10-03 | $61.17 | $61.45 | $60.53 | $61.45 | $57.95 | 8,158 |
2019-10-02 | $61.30 | $61.81 | $61.12 | $61.42 | $57.92 | 6,298 |
2019-10-01 | $64.03 | $64.42 | $62.32 | $62.42 | $58.86 | 28,804 |
2019-09-30 | $63.09 | $63.98 | $63.09 | $63.81 | $60.17 | 13,050 |
2019-09-27 | $63.26 | $63.80 | $62.79 | $62.98 | $59.39 | 28,356 |
2019-09-26 | $63.44 | $63.44 | $62.89 | $63.15 | $59.55 | 4,828 |
2019-09-25 | $62.25 | $63.68 | $62.25 | $63.53 | $59.91 | 5,566 |
2019-09-24 | $63.25 | $63.52 | $62.15 | $62.15 | $58.61 | 8,807 |
2019-09-23 | $62.64 | $63.57 | $62.64 | $63.03 | $59.44 | 8,351 |
2019-09-20 | $63.49 | $63.90 | $63.23 | $63.24 | $59.36 | 2,953 |
2019-09-19 | $63.95 | $64.14 | $63.56 | $63.56 | $59.66 | 61,002 |
2019-09-18 | $64.85 | $64.86 | $63.47 | $63.94 | $60.02 | 12,923 |
2019-09-17 | $65.64 | $65.64 | $64.83 | $65.09 | $61.10 | 3,762 |
2019-09-16 | $65.44 | $65.82 | $65.31 | $65.76 | $61.73 | 7,536 |
2019-09-13 | $65.94 | $65.94 | $65.50 | $65.51 | $61.50 | 5,014 |
2019-09-12 | $65.96 | $65.96 | $65.03 | $65.55 | $61.53 | 10,685 |
2019-09-11 | $64.89 | $65.72 | $64.00 | $65.71 | $61.68 | 6,759 |
2019-09-10 | $63.39 | $64.65 | $63.20 | $64.65 | $60.69 | 6,815 |
2019-09-09 | $61.98 | $63.42 | $61.98 | $63.42 | $59.53 | 5,979 |
2019-09-06 | $61.39 | $61.84 | $61.39 | $61.52 | $57.75 | 3,733 |
2019-09-05 | $60.09 | $61.69 | $60.09 | $61.42 | $57.66 | 5,707 |
2019-09-04 | $59.20 | $59.72 | $59.20 | $59.70 | $56.04 | 5,738 |
2019-09-03 | $58.68 | $58.70 | $58.13 | $58.47 | $54.89 | 65,904 |
2019-08-30 | $59.56 | $59.72 | $59.02 | $59.41 | $55.77 | 141,827 |
2019-08-29 | $58.56 | $59.38 | $58.43 | $59.26 | $55.63 | 12,640 |
2019-08-28 | $56.57 | $57.97 | $56.57 | $57.97 | $54.42 | 201,685 |
2019-08-27 | $58.12 | $58.17 | $56.91 | $56.91 | $53.42 | 77,012 |
2019-08-26 | $57.75 | $58.09 | $57.69 | $57.89 | $54.34 | 24,572 |
2019-08-23 | $58.76 | $59.32 | $57.43 | $57.54 | $54.01 | 14,281 |
2019-08-22 | $59.41 | $59.87 | $59.21 | $59.52 | $55.87 | 6,445 |
2019-08-21 | $59.05 | $59.42 | $58.82 | $58.82 | $55.22 | 6,159 |
2019-08-20 | $59.30 | $59.30 | $58.89 | $58.89 | $55.28 | 9,455 |
2019-08-19 | $59.49 | $59.71 | $59.32 | $59.53 | $55.88 | 8,578 |
2019-08-16 | $57.24 | $58.62 | $57.24 | $58.59 | $55.00 | 12,961 |
2019-08-15 | $57.73 | $57.73 | $56.94 | $57.12 | $53.62 | 107,880 |
2019-08-14 | $58.22 | $58.54 | $56.48 | $57.98 | $54.43 | 12,910 |
2019-08-13 | $60.93 | $60.93 | $59.94 | $59.97 | $56.29 | 1,763 |
2019-08-12 | $59.55 | $59.68 | $59.23 | $59.30 | $55.67 | 10,200 |
2019-08-09 | $61.10 | $61.10 | $60.35 | $60.36 | $56.66 | 3,105 |
2019-08-08 | $60.98 | $61.77 | $60.97 | $61.77 | $57.98 | 4,510 |
2019-08-07 | $59.78 | $60.66 | $59.78 | $60.64 | $56.92 | 2,576 |
2019-08-06 | $60.76 | $60.98 | $60.36 | $60.98 | $57.24 | 3,318 |
2019-08-05 | $61.15 | $61.15 | $59.90 | $60.48 | $56.77 | 5,518 |
2019-08-02 | $62.34 | $62.44 | $61.76 | $62.26 | $58.44 | 7,270 |
2019-08-01 | $65.50 | $65.50 | $63.38 | $63.72 | $59.81 | 5,684 |
2019-07-31 | $66.94 | $66.94 | $65.63 | $65.86 | $61.82 | 9,792 |
2019-07-30 | $66.14 | $66.77 | $65.60 | $66.77 | $62.68 | 3,072 |
2019-07-29 | $67.47 | $67.47 | $67.12 | $67.21 | $63.09 | 5,312 |
2019-07-26 | $67.16 | $67.89 | $67.16 | $67.75 | $63.60 | 2,871 |
2019-07-25 | $67.82 | $67.85 | $67.17 | $67.17 | $63.05 | 14,577 |
2019-07-24 | $67.40 | $68.11 | $67.40 | $68.07 | $63.90 | 2,083 |
2019-07-23 | $66.74 | $66.83 | $66.35 | $66.80 | $62.71 | 8,722 |
2019-07-22 | $66.40 | $66.40 | $65.77 | $65.77 | $61.74 | 5,313 |
2019-07-19 | $65.59 | $66.28 | $65.59 | $66.20 | $62.14 | 2,964 |
2019-07-18 | $65.43 | $65.66 | $65.42 | $65.53 | $61.51 | 2,935 |
2019-07-17 | $66.33 | $66.33 | $65.60 | $65.60 | $61.58 | 11,798 |
2019-07-16 | $66.58 | $66.79 | $66.55 | $66.63 | $62.55 | 4,273 |
2019-07-15 | $66.57 | $66.57 | $66.00 | $66.16 | $62.11 | 3,941 |
2019-07-12 | $66.35 | $66.63 | $66.23 | $66.58 | $62.50 | 7,120 |
2019-07-11 | $65.76 | $65.76 | $65.04 | $65.42 | $61.41 | 13,433 |
2019-07-10 | $66.11 | $66.16 | $65.52 | $65.87 | $61.83 | 15,966 |
2019-07-09 | $65.75 | $65.77 | $65.52 | $65.77 | $61.74 | 5,521 |
2019-07-08 | $66.81 | $66.81 | $66.00 | $66.04 | $61.99 | 2,959 |
2019-07-05 | $66.58 | $66.80 | $65.96 | $66.79 | $62.70 | 7,408 |
2019-07-03 | $66.37 | $66.53 | $66.37 | $66.53 | $62.45 | 1,685 |
2019-07-02 | $66.49 | $66.49 | $65.88 | $66.12 | $62.07 | 8,382 |
2019-07-01 | $67.90 | $68.16 | $66.62 | $66.99 | $62.88 | 40,940 |
2019-06-28 | $65.90 | $67.04 | $65.90 | $67.01 | $62.90 | 98,082 |
2019-06-27 | $65.53 | $65.85 | $65.28 | $65.85 | $61.81 | 11,975 |
2019-06-26 | $64.88 | $65.18 | $64.88 | $64.99 | $61.01 | 9,988 |
2019-06-25 | $64.50 | $64.56 | $64.36 | $64.36 | $60.42 | 4,514 |
2019-06-24 | $65.07 | $65.21 | $64.48 | $64.48 | $60.53 | 10,762 |
2019-06-21 | $65.45 | $65.58 | $65.25 | $65.25 | $61.00 | 16,507 |
2019-06-20 | $65.79 | $65.98 | $65.27 | $65.77 | $61.48 | 5,755 |
2019-06-19 | $64.95 | $65.13 | $64.81 | $65.08 | $60.83 | 10,355 |
2019-06-18 | $64.66 | $65.32 | $64.66 | $64.88 | $60.65 | 6,364 |
2019-06-17 | $63.79 | $64.13 | $63.66 | $63.72 | $59.57 | 43,939 |
2019-06-14 | $64.24 | $64.24 | $63.75 | $63.85 | $59.69 | 6,540 |
2019-06-13 | $64.17 | $64.55 | $64.17 | $64.55 | $60.34 | 7,936 |
2019-06-12 | $64.09 | $64.09 | $63.54 | $63.68 | $59.53 | 19,715 |
2019-06-11 | $64.40 | $64.81 | $64.14 | $64.24 | $60.05 | 5,328 |
2019-06-10 | $63.66 | $64.53 | $63.66 | $63.88 | $59.71 | 13,690 |
2019-06-07 | $63.30 | $63.62 | $63.25 | $63.46 | $59.32 | 12,538 |
2019-06-06 | $62.39 | $63.11 | $62.38 | $62.90 | $58.80 | 9,576 |
2019-06-05 | $63.26 | $63.26 | $62.16 | $62.65 | $58.57 | 3,448 |
2019-06-04 | $62.21 | $63.20 | $62.21 | $63.20 | $59.08 | 2,233 |
2019-06-03 | $59.99 | $61.37 | $59.99 | $61.09 | $57.11 | 94,219 |
2019-05-31 | $60.58 | $60.58 | $59.91 | $60.13 | $56.21 | 27,868 |
2019-05-30 | $62.00 | $62.23 | $61.40 | $61.52 | $57.51 | 4,486 |
2019-05-29 | $61.69 | $61.91 | $61.46 | $61.91 | $57.87 | 10,609 |
2019-05-28 | $62.42 | $62.55 | $62.27 | $62.27 | $58.21 | 3,571 |
2019-05-24 | $62.81 | $62.97 | $62.64 | $62.95 | $58.85 | 2,165 |
2019-05-23 | $62.82 | $63.02 | $62.33 | $62.52 | $58.44 | 4,844 |
2019-05-22 | $65.34 | $65.34 | $64.07 | $64.20 | $60.01 | 5,883 |
2019-05-21 | $64.98 | $65.56 | $64.98 | $65.42 | $61.15 | 3,792 |
2019-05-20 | $64.62 | $64.80 | $64.38 | $64.47 | $60.27 | 3,292 |
2019-05-17 | $65.83 | $65.83 | $64.99 | $64.99 | $60.75 | 1,805 |
2019-05-16 | $66.26 | $66.67 | $66.09 | $66.15 | $61.84 | 6,322 |
2019-05-15 | $65.58 | $66.27 | $65.58 | $66.16 | $61.85 | 5,374 |
2019-05-14 | $65.10 | $66.15 | $65.10 | $65.84 | $61.55 | 5,894 |
2019-05-13 | $65.95 | $65.95 | $64.64 | $64.85 | $60.62 | 3,305 |
2019-05-10 | $67.04 | $67.27 | $66.03 | $67.27 | $62.88 | 6,496 |
2019-05-09 | $66.13 | $67.35 | $66.13 | $67.28 | $62.89 | 2,709 |
2019-05-08 | $67.78 | $67.78 | $67.27 | $67.27 | $62.88 | 74,165 |
2019-05-07 | $68.53 | $68.53 | $67.40 | $67.78 | $63.36 | 74,417 |
2019-05-06 | $67.98 | $69.40 | $67.98 | $69.21 | $64.70 | 16,931 |
2019-05-03 | $68.79 | $69.55 | $68.79 | $69.53 | $65.00 | 54,430 |
2019-05-02 | $68.59 | $68.63 | $67.80 | $68.44 | $63.98 | 285,240 |
2019-05-01 | $69.63 | $69.79 | $68.74 | $68.74 | $64.26 | 7,071 |
2019-04-30 | $69.37 | $69.73 | $69.37 | $69.68 | $65.14 | 1,476 |
2019-04-29 | $69.89 | $70.10 | $69.84 | $69.84 | $65.29 | 2,831 |
2019-04-26 | $69.42 | $69.92 | $69.42 | $69.87 | $65.31 | 1,360 |
2019-04-25 | $70.57 | $70.57 | $68.87 | $69.23 | $64.72 | 10,994 |
2019-04-24 | $70.86 | $70.98 | $70.49 | $70.67 | $66.06 | 4,825 |
2019-04-23 | $70.31 | $70.82 | $70.31 | $70.66 | $66.05 | 3,119 |
2019-04-22 | $69.97 | $70.19 | $69.85 | $69.96 | $65.40 | 1,192 |
2019-04-18 | $70.25 | $70.54 | $70.25 | $70.47 | $65.88 | 3,872 |
2019-04-17 | $70.82 | $70.82 | $70.24 | $70.47 | $65.88 | 6,196 |
2019-04-16 | $70.04 | $70.61 | $69.90 | $70.61 | $66.00 | 1,960 |
2019-04-15 | $69.85 | $69.91 | $69.67 | $69.76 | $65.21 | 3,312 |
2019-04-12 | $70.00 | $70.06 | $70.00 | $70.06 | $65.49 | 987 |
2019-04-11 | $68.92 | $69.26 | $68.89 | $69.23 | $64.72 | 1,772 |
2019-04-10 | $68.25 | $69.24 | $68.25 | $69.17 | $64.66 | 2,894 |
2019-04-09 | $68.86 | $68.88 | $68.16 | $68.16 | $63.72 | 1,875 |
2019-04-08 | $68.84 | $69.45 | $68.84 | $69.38 | $64.86 | 6,883 |
2019-04-05 | $68.53 | $69.24 | $68.53 | $69.14 | $64.63 | 8,388 |
2019-04-04 | $67.42 | $68.54 | $67.42 | $68.54 | $64.07 | 4,055 |
2019-04-03 | $68.35 | $68.35 | $67.09 | $67.52 | $63.12 | 32,926 |
2019-04-02 | $67.56 | $67.56 | $66.98 | $67.22 | $62.84 | 8,989 |
2019-04-01 | $66.51 | $67.86 | $66.51 | $67.56 | $63.15 | 2,880 |
2019-03-29 | $66.41 | $66.41 | $66.00 | $66.08 | $61.77 | 1,682 |
2019-03-28 | $65.70 | $66.01 | $65.24 | $65.91 | $61.61 | 7,018 |
2019-03-27 | $65.24 | $65.69 | $64.77 | $65.40 | $61.14 | 3,276 |
2019-03-26 | $65.19 | $65.60 | $64.61 | $65.12 | $60.87 | 2,229 |
2019-03-25 | $63.87 | $64.20 | $63.41 | $64.08 | $59.90 | 9,191 |
2019-03-22 | $64.98 | $64.98 | $63.90 | $63.96 | $59.79 | 4,776 |
2019-03-21 | $65.75 | $66.56 | $65.75 | $66.32 | $62.00 | 2,319 |
2019-03-20 | $65.49 | $65.68 | $65.22 | $65.22 | $60.97 | 3,678 |
2019-03-19 | $67.10 | $67.10 | $65.93 | $65.93 | $61.63 | 5,274 |
2019-03-18 | $65.97 | $66.65 | $65.97 | $66.59 | $62.25 | 4,978 |
2019-03-15 | $66.54 | $66.76 | $66.08 | $66.08 | $61.56 | 1,831 |
2019-03-14 | $66.26 | $66.39 | $66.26 | $66.35 | $61.81 | 3,176 |
2019-03-13 | $66.78 | $67.05 | $66.66 | $66.70 | $62.14 | 3,592 |
2019-03-12 | $66.39 | $66.78 | $66.38 | $66.61 | $62.05 | 13,543 |
2019-03-11 | $65.37 | $66.48 | $65.37 | $66.37 | $61.83 | 3,442 |
2019-03-08 | $64.88 | $65.92 | $64.88 | $65.38 | $60.91 | 3,512 |
2019-03-07 | $65.79 | $65.79 | $65.52 | $65.52 | $61.04 | 1,675 |
2019-03-06 | $67.30 | $67.48 | $66.47 | $66.49 | $61.94 | 1,646 |
2019-03-05 | $68.22 | $68.28 | $67.64 | $67.64 | $63.01 | 1,402 |
2019-03-04 | $70.45 | $70.45 | $67.67 | $68.36 | $63.68 | 6,693 |
2019-03-01 | $70.12 | $70.12 | $67.99 | $68.44 | $63.76 | 13,965 |
2019-02-28 | $68.42 | $68.49 | $68.05 | $68.29 | $63.62 | 4,462 |
2019-02-27 | $68.68 | $69.06 | $68.68 | $68.90 | $64.19 | 28,585 |
2019-02-26 | $69.29 | $69.64 | $68.88 | $68.92 | $64.20 | 7,297 |
2019-02-25 | $70.50 | $70.50 | $69.01 | $69.37 | $64.62 | 4,645 |
2019-02-22 | $69.46 | $69.61 | $69.30 | $69.56 | $64.80 | 4,827 |
2019-02-21 | $69.45 | $69.87 | $69.10 | $69.11 | $64.38 | 9,565 |
2019-02-20 | $69.10 | $69.93 | $69.00 | $69.49 | $64.73 | 8,664 |
2019-02-19 | $68.02 | $69.00 | $67.98 | $68.84 | $64.12 | 4,654 |
2019-02-15 | $67.84 | $68.68 | $67.84 | $68.25 | $63.58 | 2,965 |
2019-02-14 | $66.50 | $67.87 | $66.50 | $67.32 | $62.71 | 8,502 |
2019-02-13 | $67.65 | $67.65 | $66.79 | $67.31 | $62.70 | 2,589 |
2019-02-12 | $67.05 | $67.76 | $67.05 | $67.60 | $62.97 | 4,083 |
2019-02-11 | $65.35 | $66.07 | $65.35 | $66.07 | $61.55 | 1,903 |
2019-02-08 | $65.15 | $65.59 | $64.56 | $65.29 | $60.82 | 8,298 |
2019-02-07 | $66.21 | $66.28 | $65.51 | $65.88 | $61.37 | 3,075 |
2019-02-06 | $66.87 | $67.23 | $66.40 | $66.74 | $62.17 | 9,441 |
2019-02-05 | $67.00 | $67.22 | $66.21 | $66.82 | $62.25 | 15,037 |
2019-02-04 | $66.38 | $66.64 | $65.99 | $66.55 | $62.00 | 5,827 |
2019-02-01 | $66.19 | $66.52 | $65.57 | $66.47 | $61.92 | 50,086 |
2019-01-31 | $65.79 | $66.17 | $65.62 | $65.95 | $61.44 | 6,148 |
2019-01-30 | $64.60 | $65.67 | $64.60 | $65.66 | $61.17 | 13,177 |
2019-01-29 | $64.72 | $65.19 | $64.47 | $64.83 | $60.39 | 2,680 |
2019-01-28 | $64.59 | $65.19 | $64.43 | $64.82 | $60.38 | 2,411 |
2019-01-25 | $64.18 | $65.35 | $64.18 | $65.35 | $60.88 | 7,253 |
2019-01-24 | $64.15 | $64.16 | $63.64 | $63.87 | $59.50 | 5,695 |
2019-01-23 | $64.01 | $64.36 | $62.99 | $63.33 | $59.00 | 5,080 |
2019-01-22 | $64.57 | $64.57 | $63.61 | $63.79 | $59.42 | 8,458 |
2019-01-18 | $64.70 | $65.34 | $64.39 | $65.25 | $60.78 | 29,389 |
2019-01-17 | $63.36 | $64.06 | $63.32 | $63.87 | $59.50 | 14,677 |
2019-01-16 | $63.56 | $63.96 | $63.36 | $63.62 | $59.27 | 10,616 |
2019-01-15 | $62.87 | $63.26 | $62.73 | $63.26 | $58.93 | 2,950 |
2019-01-14 | $63.18 | $63.71 | $62.73 | $62.84 | $58.54 | 18,623 |
2019-01-11 | $62.45 | $63.49 | $62.45 | $63.30 | $58.97 | 10,026 |
2019-01-10 | $61.62 | $62.99 | $61.62 | $62.90 | $58.60 | 3,929 |
2019-01-09 | $61.40 | $62.32 | $61.32 | $62.02 | $57.78 | 4,189 |
2019-01-08 | $60.94 | $60.99 | $60.56 | $60.81 | $56.65 | 7,207 |
2019-01-07 | $59.54 | $60.85 | $59.46 | $60.42 | $56.29 | 4,081 |
2019-01-04 | $57.67 | $59.29 | $57.67 | $59.29 | $55.23 | 2,840 |
2019-01-03 | $57.40 | $57.59 | $56.76 | $56.87 | $52.98 | 2,430 |
2019-01-02 | $55.76 | $57.53 | $55.65 | $57.51 | $53.57 | 45,355 |
2018-12-31 | $56.88 | $56.88 | $55.71 | $56.16 | $52.32 | 137,583 |
2018-12-28 | $56.37 | $57.09 | $55.96 | $56.31 | $52.46 | 289,060 |
2018-12-27 | $55.51 | $56.19 | $54.52 | $56.19 | $52.34 | 6,818 |
2018-12-26 | $53.63 | $56.36 | $53.17 | $56.27 | $52.42 | 12,523 |
2018-12-24 | $54.07 | $54.56 | $53.63 | $53.74 | $50.06 | 8,423 |
2018-12-21 | $56.15 | $56.41 | $55.00 | $55.00 | $51.07 | 6,186 |
2018-12-20 | $56.80 | $57.11 | $55.41 | $55.79 | $51.80 | 6,051 |
2018-12-19 | $58.27 | $58.65 | $56.77 | $56.90 | $52.83 | 4,951 |
2018-12-18 | $58.41 | $58.57 | $58.01 | $58.16 | $54.00 | 4,561 |
2018-12-17 | $59.20 | $59.28 | $57.97 | $58.12 | $53.97 | 8,121 |
2018-12-14 | $59.85 | $60.13 | $59.29 | $59.33 | $55.09 | 9,020 |
2018-12-13 | $60.95 | $60.95 | $60.09 | $60.29 | $55.98 | 3,715 |
2018-12-12 | $61.85 | $61.94 | $61.33 | $61.33 | $56.95 | 2,023 |
2018-12-11 | $61.86 | $61.97 | $60.68 | $60.71 | $56.37 | 76,790 |
2018-12-10 | $61.44 | $61.50 | $60.38 | $61.00 | $56.64 | 24,759 |
2018-12-07 | $63.06 | $63.64 | $61.53 | $61.76 | $57.34 | 5,341 |
2018-12-06 | $62.79 | $62.79 | $61.96 | $62.18 | $57.73 | 2,296 |
2018-12-04 | $66.64 | $66.64 | $64.20 | $64.20 | $59.61 | 12,328 |
2018-12-03 | $66.62 | $66.92 | $65.97 | $66.90 | $62.12 | 8,425 |
2018-11-30 | $65.94 | $66.04 | $65.77 | $65.86 | $61.15 | 6,676 |
2018-11-29 | $65.99 | $66.45 | $65.99 | $66.45 | $61.70 | 604 |
2018-11-28 | $64.70 | $65.77 | $64.70 | $65.77 | $61.07 | 1,875 |
2018-11-27 | $65.03 | $65.03 | $64.75 | $64.75 | $60.12 | 2,574 |
2018-11-26 | $65.48 | $65.66 | $65.23 | $65.41 | $60.73 | 3,593 |
2018-11-23 | $64.51 | $64.84 | $64.51 | $64.84 | $60.20 | 1,589 |
2018-11-21 | $64.87 | $65.61 | $64.86 | $65.61 | $60.92 | 4,294 |
2018-11-20 | $65.00 | $65.09 | $64.10 | $64.10 | $59.52 | 7,323 |
2018-11-19 | $66.35 | $66.35 | $65.99 | $66.06 | $61.34 | 1,002 |
2018-11-16 | $66.64 | $66.78 | $66.41 | $66.71 | $61.94 | 14,626 |
2018-11-15 | $65.85 | $66.96 | $65.58 | $66.74 | $61.97 | 3,639 |
2018-11-14 | $67.54 | $67.80 | $67.10 | $67.10 | $62.30 | 3,437 |
2018-11-13 | $67.66 | $67.87 | $66.78 | $66.81 | $62.03 | 3,408 |
2018-11-12 | $68.39 | $68.39 | $67.28 | $67.28 | $62.47 | 803 |
2018-11-09 | $68.07 | $68.45 | $68.05 | $68.11 | $63.24 | 1,745 |
2018-11-08 | $69.55 | $69.57 | $69.02 | $69.02 | $64.09 | 3,558 |
2018-11-07 | $68.96 | $69.58 | $68.88 | $69.58 | $64.61 | 26,235 |
2018-11-06 | $68.47 | $68.56 | $68.47 | $68.47 | $63.57 | 1,544 |
2018-11-05 | $67.34 | $68.06 | $67.34 | $68.06 | $63.19 | 6,759 |
2018-11-02 | $67.46 | $67.46 | $67.13 | $67.30 | $62.49 | 1,324 |
2018-11-01 | $65.90 | $66.65 | $65.88 | $66.65 | $61.89 | 19,641 |
2018-10-31 | $65.68 | $66.10 | $65.43 | $65.43 | $60.75 | 2,867 |
2018-10-30 | $64.81 | $64.81 | $64.25 | $64.57 | $59.95 | 5,752 |
2018-10-29 | $64.80 | $65.48 | $63.75 | $63.90 | $59.33 | 2,767 |
2018-10-26 | $63.91 | $64.68 | $62.85 | $64.15 | $59.56 | 6,314 |
2018-10-25 | $64.17 | $64.90 | $64.17 | $64.56 | $59.94 | 4,189 |
2018-10-24 | $65.87 | $65.87 | $63.53 | $63.54 | $59.00 | 9,173 |
2018-10-23 | $65.15 | $66.58 | $65.00 | $66.58 | $61.82 | 1,933 |
2018-10-22 | $66.95 | $66.97 | $66.95 | $66.97 | $62.18 | 1,578 |
2018-10-19 | $67.63 | $67.85 | $67.13 | $67.30 | $62.49 | 1,394 |
2018-10-18 | $68.40 | $68.40 | $67.88 | $67.89 | $63.04 | 1,461 |
2018-10-17 | $68.91 | $68.91 | $67.94 | $68.82 | $63.90 | 4,176 |
2018-10-16 | $68.05 | $69.21 | $67.81 | $69.21 | $64.26 | 10,283 |
2018-10-15 | $68.03 | $68.56 | $67.81 | $68.50 | $63.60 | 3,448 |
2018-10-12 | $68.96 | $68.96 | $67.07 | $67.84 | $62.99 | 7,252 |
2018-10-11 | $68.61 | $68.86 | $67.61 | $67.61 | $62.78 | 7,041 |
2018-10-10 | $70.65 | $70.65 | $69.04 | $69.04 | $64.10 | 2,468 |
2018-10-09 | $70.60 | $70.88 | $70.60 | $70.68 | $65.63 | 1,803 |
2018-10-08 | $70.13 | $70.71 | $70.13 | $70.59 | $65.54 | 2,627 |
2018-10-05 | $71.12 | $71.12 | $70.41 | $70.55 | $65.51 | 3,863 |
2018-10-04 | $71.11 | $71.52 | $70.71 | $70.96 | $65.89 | 37,936 |
2018-10-03 | $70.75 | $71.80 | $70.75 | $71.62 | $66.50 | 5,800 |
2018-10-02 | $71.21 | $71.21 | $70.77 | $70.77 | $65.71 | 805 |
2018-10-01 | $71.79 | $71.82 | $71.19 | $71.19 | $66.10 | 2,585 |
2018-09-28 | $71.42 | $71.89 | $71.42 | $71.67 | $66.55 | 2,506 |
2018-09-27 | $71.83 | $71.83 | $71.61 | $71.61 | $66.49 | 589 |
2018-09-26 | $72.22 | $72.34 | $72.22 | $72.34 | $67.17 | 1,125 |
2018-09-25 | $72.80 | $72.84 | $72.62 | $72.62 | $67.43 | 3,102 |
2018-09-24 | $72.70 | $72.70 | $72.19 | $72.57 | $67.38 | 914 |
2018-09-21 | $73.19 | $73.26 | $73.12 | $73.12 | $67.70 | 716 |
2018-09-20 | $72.92 | $73.26 | $72.89 | $73.25 | $67.82 | 3,173 |
2018-09-19 | $72.86 | $72.86 | $72.67 | $72.67 | $67.28 | 3,188 |
2018-09-18 | $71.96 | $72.37 | $71.96 | $72.27 | $66.91 | 2,321 |
2018-09-17 | $72.44 | $72.44 | $71.85 | $71.85 | $66.53 | 1,264 |
2018-09-14 | $72.16 | $72.57 | $72.16 | $72.45 | $67.08 | 2,016 |
2018-09-13 | $72.07 | $72.07 | $71.84 | $71.84 | $66.52 | 2,728 |
2018-09-12 | $71.94 | $72.08 | $71.65 | $71.90 | $66.57 | 16,797 |
2018-09-11 | $71.35 | $71.78 | $71.18 | $71.78 | $66.46 | 6,428 |
2018-09-10 | $71.32 | $71.70 | $71.32 | $71.41 | $66.12 | 3,464 |
2018-09-07 | $71.35 | $71.51 | $70.87 | $71.09 | $65.82 | 1,832 |
2018-09-06 | $72.56 | $72.56 | $71.47 | $71.47 | $66.17 | 2,381 |
2018-09-05 | $72.04 | $72.36 | $72.04 | $72.31 | $66.95 | 3,934 |
2018-09-04 | $72.50 | $72.81 | $72.24 | $72.42 | $67.05 | 35,014 |
2018-08-31 | $72.57 | $72.91 | $72.50 | $72.91 | $67.51 | 3,250 |
2018-08-30 | $73.08 | $73.39 | $73.08 | $73.08 | $67.66 | 2,554 |
2018-08-29 | $72.68 | $73.15 | $72.48 | $73.09 | $67.67 | 2,962 |
2018-08-28 | $73.05 | $73.05 | $72.62 | $72.73 | $67.34 | 2,402 |
2018-08-27 | $73.01 | $73.60 | $72.99 | $72.99 | $67.58 | 2,989 |
2018-08-24 | $72.79 | $72.92 | $72.71 | $72.86 | $67.46 | 4,601 |
2018-08-23 | $72.61 | $72.69 | $72.52 | $72.54 | $67.16 | 1,557 |
2018-08-22 | $72.64 | $73.15 | $72.64 | $72.97 | $67.56 | 2,344 |
2018-08-21 | $72.62 | $72.92 | $72.62 | $72.82 | $67.42 | 3,493 |
2018-08-20 | $71.76 | $71.91 | $71.76 | $71.88 | $66.55 | 3,179 |
2018-08-17 | $70.64 | $71.32 | $70.64 | $71.32 | $66.03 | 2,807 |
2018-08-16 | $70.96 | $71.16 | $70.92 | $71.00 | $65.74 | 2,017 |
2018-08-15 | $70.27 | $70.79 | $70.27 | $70.57 | $65.34 | 2,870 |
2018-08-14 | $71.93 | $72.08 | $71.90 | $71.97 | $66.64 | 2,752 |
2018-08-13 | $71.91 | $71.92 | $71.21 | $71.21 | $65.93 | 7,463 |
2018-08-10 | $71.52 | $71.96 | $71.52 | $71.76 | $66.44 | 16,241 |
2018-08-09 | $72.28 | $72.34 | $72.05 | $72.14 | $66.79 | 7,688 |
2018-08-08 | $72.26 | $72.49 | $72.06 | $72.33 | $66.97 | 10,844 |
2018-08-07 | $71.78 | $72.98 | $71.78 | $72.50 | $67.13 | 3,194 |
2018-08-06 | $71.78 | $72.45 | $71.78 | $72.45 | $67.08 | 9,186 |
2018-08-03 | $71.91 | $71.91 | $71.91 | $71.91 | $66.58 | 276 |
2018-08-02 | $71.43 | $71.73 | $71.43 | $71.53 | $66.23 | 2,853 |
2018-08-01 | $71.01 | $71.32 | $70.68 | $70.90 | $65.65 | 16,634 |
2018-07-31 | $70.98 | $71.55 | $70.88 | $71.40 | $66.11 | 3,633 |
2018-07-30 | $71.61 | $71.61 | $71.25 | $71.25 | $65.97 | 898 |
2018-07-27 | $71.51 | $71.51 | $70.69 | $70.69 | $65.45 | 1,723 |
2018-07-26 | $71.24 | $71.59 | $71.24 | $71.44 | $66.15 | 1,207 |
2018-07-25 | $70.84 | $71.32 | $70.65 | $71.24 | $65.96 | 1,946 |
2018-07-24 | $72.00 | $72.00 | $71.16 | $71.16 | $65.89 | 1,746 |
2018-07-23 | $71.45 | $71.65 | $71.44 | $71.52 | $66.22 | 2,439 |
2018-07-20 | $70.72 | $70.94 | $70.72 | $70.79 | $65.54 | 1,059 |
2018-07-19 | $70.88 | $71.32 | $70.88 | $71.29 | $66.01 | 2,763 |
2018-07-18 | $70.42 | $70.42 | $70.42 | $70.42 | $65.20 | 366 |
2018-07-17 | $70.28 | $70.81 | $70.28 | $70.61 | $65.38 | 2,913 |
2018-07-16 | $71.15 | $71.15 | $70.51 | $70.64 | $65.40 | 1,727 |
2018-07-13 | $70.77 | $71.44 | $70.77 | $71.18 | $65.90 | 3,718 |
2018-07-12 | $71.29 | $71.29 | $70.77 | $70.98 | $65.72 | 1,417 |
2018-07-11 | $71.71 | $71.71 | $71.21 | $71.21 | $65.93 | 2,812 |
2018-07-10 | $72.32 | $72.38 | $71.94 | $72.16 | $66.81 | 2,549 |
2018-07-09 | $71.43 | $72.43 | $71.43 | $72.30 | $66.94 | 2,204 |
2018-07-06 | $71.16 | $71.34 | $71.16 | $71.23 | $65.95 | 1,234 |
2018-07-05 | $70.04 | $70.75 | $70.04 | $70.75 | $65.51 | 1,564 |
2018-07-03 | $70.54 | $70.54 | $70.54 | $70.54 | $65.31 | 165 |
2018-07-02 | $69.75 | $70.10 | $69.51 | $70.10 | $64.90 | 2,429 |
2018-06-29 | $71.13 | $71.13 | $70.45 | $70.45 | $65.23 | 1,227 |
2018-06-28 | $70.15 | $70.65 | $70.13 | $70.65 | $65.41 | 833 |
2018-06-27 | $71.83 | $71.83 | $70.61 | $70.61 | $65.38 | 2,012 |
2018-06-26 | $70.41 | $71.09 | $70.41 | $71.09 | $65.82 | 1,011 |
2018-06-25 | $71.41 | $71.41 | $70.34 | $70.70 | $65.46 | 2,279 |
2018-06-22 | $72.38 | $72.48 | $71.75 | $71.91 | $66.58 | 2,727 |
2018-06-21 | $71.90 | $71.90 | $71.38 | $71.38 | $66.09 | 4,035 |
2018-06-20 | $71.79 | $72.29 | $71.52 | $72.28 | $66.92 | 3,732 |
2018-06-19 | $70.84 | $71.52 | $70.84 | $71.52 | $66.22 | 4,969 |
2018-06-18 | $71.47 | $71.62 | $71.47 | $71.53 | $66.23 | 1,264 |
2018-06-15 | $71.40 | $71.59 | $71.40 | $71.59 | $66.28 | 1,147 |
2018-06-14 | $71.53 | $71.86 | $71.46 | $71.79 | $66.29 | 8,165 |
2018-06-13 | $72.50 | $72.50 | $72.50 | $72.50 | $66.94 | 3,003 |
2018-06-12 | $72.75 | $72.91 | $72.38 | $72.48 | $66.92 | 2,480 |
2018-06-11 | $72.68 | $72.82 | $72.54 | $72.70 | $67.13 | 12,113 |
2018-06-08 | $71.33 | $71.88 | $71.33 | $71.88 | $66.37 | 2,904 |
2018-06-07 | $71.58 | $71.63 | $71.47 | $71.63 | $66.14 | 1,334 |
2018-06-06 | $71.07 | $71.29 | $71.00 | $71.29 | $65.83 | 42,417 |
2018-06-05 | $70.38 | $70.78 | $70.20 | $70.67 | $65.25 | 1,375 |
2018-06-04 | $70.05 | $70.28 | $70.05 | $70.27 | $64.88 | 1,107 |
2018-06-01 | $70.00 | $70.01 | $69.69 | $69.69 | $64.35 | 10,083 |
2018-05-31 | $70.32 | $70.32 | $69.27 | $69.32 | $64.01 | 2,182 |
2018-05-30 | $70.43 | $70.62 | $70.40 | $70.62 | $65.21 | 1,997 |
2018-05-29 | $68.05 | $68.46 | $68.03 | $68.46 | $63.21 | 1,219 |
2018-05-25 | $68.67 | $68.67 | $68.52 | $68.52 | $63.27 | 1,982 |
2018-05-24 | $68.66 | $69.38 | $68.66 | $69.26 | $63.95 | 4,054 |
2018-05-23 | $70.01 | $70.01 | $68.84 | $69.22 | $63.91 | 4,511 |
2018-05-22 | $70.50 | $70.54 | $69.64 | $69.64 | $64.30 | 3,889 |
2018-05-21 | $70.09 | $70.42 | $70.09 | $70.35 | $64.96 | 4,041 |
2018-05-18 | $70.21 | $70.21 | $69.62 | $69.75 | $64.40 | 58,716 |
2018-05-17 | $70.38 | $70.40 | $69.98 | $70.09 | $64.72 | 1,239 |
2018-05-16 | $68.97 | $69.31 | $68.97 | $69.31 | $64.00 | 1,489 |
2018-05-15 | $68.09 | $68.82 | $68.09 | $68.80 | $63.53 | 3,893 |
2018-05-14 | $68.36 | $68.82 | $68.36 | $68.68 | $63.42 | 1,093 |
2018-05-11 | $68.31 | $68.49 | $68.09 | $68.37 | $63.13 | 4,335 |
2018-05-10 | $68.12 | $68.37 | $68.11 | $68.37 | $63.13 | 4,786 |
2018-05-09 | $67.39 | $68.01 | $67.39 | $67.82 | $62.62 | 1,231 |
2018-05-08 | $66.63 | $66.91 | $66.63 | $66.91 | $61.78 | 2,117 |
2018-05-07 | $67.01 | $67.05 | $66.77 | $67.05 | $61.91 | 4,563 |
2018-05-04 | $66.60 | $67.06 | $66.60 | $66.98 | $61.85 | 2,022 |
2018-05-03 | $65.92 | $65.95 | $64.97 | $65.45 | $60.43 | 3,431 |
2018-05-02 | $66.33 | $66.34 | $66.10 | $66.10 | $61.03 | 1,652 |
2018-05-01 | $65.56 | $65.59 | $64.54 | $65.54 | $60.52 | 7,296 |
2018-04-30 | $66.83 | $66.83 | $65.95 | $65.95 | $60.90 | 2,787 |
2018-04-27 | $66.79 | $66.97 | $66.40 | $66.64 | $61.53 | 8,701 |
2018-04-26 | $67.16 | $67.16 | $67.16 | $67.16 | $62.01 | 904 |
2018-04-25 | $66.80 | $67.26 | $66.80 | $67.14 | $61.99 | 2,894 |
2018-04-24 | $67.38 | $68.07 | $66.84 | $66.84 | $61.72 | 4,537 |
2018-04-23 | $67.42 | $67.57 | $67.03 | $67.07 | $61.93 | 2,836 |
2018-04-20 | $67.29 | $67.29 | $66.92 | $67.09 | $61.95 | 1,545 |
2018-04-19 | $68.38 | $68.38 | $67.62 | $67.81 | $62.61 | 4,112 |
2018-04-18 | $68.38 | $68.40 | $68.24 | $68.24 | $63.01 | 1,663 |
2018-04-17 | $67.79 | $67.79 | $67.52 | $67.64 | $62.46 | 4,644 |
2018-04-16 | $66.75 | $67.31 | $66.75 | $67.27 | $62.11 | 1,916 |
2018-04-13 | $66.79 | $66.97 | $66.36 | $66.61 | $61.50 | 8,148 |
2018-04-12 | $66.95 | $67.00 | $66.78 | $66.78 | $61.66 | 3,979 |
2018-04-11 | $65.66 | $66.90 | $65.66 | $66.90 | $61.77 | 4,500 |
2018-04-10 | $65.87 | $66.80 | $65.87 | $66.67 | $61.56 | 3,260 |
2018-04-09 | $65.46 | $66.02 | $65.46 | $66.02 | $60.96 | 1,806 |
2018-04-06 | $65.86 | $65.86 | $64.90 | $65.19 | $60.19 | 3,643 |
2018-04-05 | $65.98 | $66.80 | $65.98 | $66.80 | $61.68 | 3,734 |
2018-04-04 | $65.24 | $65.87 | $65.24 | $65.87 | $60.82 | 7,507 |
2018-04-03 | $64.38 | $65.06 | $64.37 | $65.06 | $60.07 | 4,176 |
2018-04-02 | $65.54 | $65.54 | $63.40 | $63.89 | $58.99 | 6,039 |
2018-03-29 | $65.23 | $66.04 | $65.18 | $65.95 | $60.90 | 64,436 |
2018-03-28 | $64.82 | $65.06 | $64.75 | $65.02 | $60.04 | 6,579 |
2018-03-27 | $65.80 | $65.80 | $64.88 | $64.88 | $59.91 | 3,374 |
2018-03-26 | $65.39 | $65.80 | $64.55 | $65.80 | $60.76 | 3,738 |
2018-03-23 | $67.71 | $67.71 | $64.77 | $64.77 | $59.81 | 9,814 |
2018-03-22 | $67.71 | $67.71 | $66.26 | $66.26 | $61.18 | 13,228 |
2018-03-21 | $68.15 | $68.52 | $68.15 | $68.44 | $63.19 | 2,188 |
2018-03-20 | $67.79 | $67.79 | $67.62 | $67.62 | $62.44 | 1,540 |
2018-03-19 | $67.81 | $67.81 | $67.43 | $67.67 | $62.48 | 1,654 |
2018-03-16 | $68.16 | $68.86 | $68.08 | $68.67 | $63.41 | 5,157 |
2018-03-15 | $68.78 | $68.78 | $68.27 | $68.27 | $62.85 | 20,291 |
2018-03-14 | $69.24 | $69.24 | $68.56 | $68.56 | $63.12 | 2,550 |
2018-03-13 | $69.72 | $69.72 | $69.22 | $69.22 | $63.73 | 1,169 |
2018-03-12 | $69.86 | $69.86 | $69.54 | $69.54 | $64.02 | 1,801 |
2018-03-09 | $69.06 | $69.59 | $69.06 | $69.52 | $64.00 | 3,616 |
2018-03-08 | $69.32 | $69.32 | $68.06 | $68.40 | $62.97 | 4,625 |
2018-03-07 | $69.22 | $69.36 | $69.03 | $69.36 | $63.86 | 4,930 |
2018-03-06 | $68.84 | $69.32 | $68.84 | $69.15 | $63.66 | 2,079 |
2018-03-05 | $68.11 | $68.42 | $68.09 | $68.42 | $62.99 | 2,772 |
2018-03-02 | $65.80 | $67.24 | $65.74 | $67.24 | $61.91 | 4,374 |
2018-03-01 | $66.56 | $67.15 | $66.42 | $66.42 | $61.15 | 3,488 |
2018-02-28 | $67.59 | $67.67 | $66.85 | $66.85 | $61.55 | 4,485 |
2018-02-27 | $68.65 | $69.17 | $67.84 | $67.84 | $62.46 | 2,297 |
2018-02-26 | $68.04 | $68.32 | $67.74 | $68.32 | $62.90 | 5,830 |
2018-02-23 | $68.01 | $68.01 | $67.27 | $67.27 | $61.93 | 1,702 |
2018-02-22 | $67.60 | $68.28 | $67.60 | $67.71 | $62.34 | 4,762 |
2018-02-21 | $67.91 | $68.14 | $67.90 | $67.99 | $62.60 | 4,085 |
2018-02-20 | $68.17 | $68.17 | $67.33 | $67.33 | $61.99 | 5,058 |
2018-02-16 | $67.67 | $68.50 | $67.67 | $68.24 | $62.83 | 3,266 |
2018-02-15 | $67.62 | $67.70 | $67.11 | $67.70 | $62.33 | 10,891 |
2018-02-14 | $64.92 | $67.03 | $64.92 | $66.90 | $61.59 | 2,624 |
2018-02-13 | $65.02 | $65.40 | $65.01 | $65.40 | $60.21 | 960 |
2018-02-12 | $65.14 | $65.39 | $64.98 | $65.34 | $60.16 | 2,680 |
2018-02-09 | $65.15 | $65.15 | $63.17 | $64.56 | $59.44 | 9,964 |
2018-02-08 | $66.62 | $66.62 | $64.93 | $64.93 | $59.78 | 5,279 |
2018-02-07 | $66.67 | $67.42 | $66.67 | $66.73 | $61.44 | 4,257 |
2018-02-06 | $64.33 | $66.90 | $63.29 | $66.57 | $61.29 | 35,526 |
2018-02-05 | $67.93 | $68.40 | $65.70 | $65.70 | $60.49 | 7,666 |
2018-02-02 | $69.94 | $69.94 | $68.62 | $68.81 | $63.35 | 7,855 |
2018-02-01 | $70.72 | $70.72 | $69.98 | $70.62 | $65.02 | 4,161 |
2018-01-31 | $71.83 | $71.83 | $70.64 | $70.99 | $65.36 | 6,222 |
2018-01-30 | $71.80 | $71.80 | $71.11 | $71.51 | $65.84 | 23,924 |
2018-01-29 | $72.66 | $72.81 | $72.41 | $72.41 | $66.67 | 2,830 |
2018-01-26 | $72.46 | $72.76 | $72.46 | $72.76 | $66.99 | 1,857 |
2018-01-25 | $73.05 | $73.05 | $72.38 | $72.58 | $66.82 | 3,376 |
2018-01-24 | $73.66 | $73.69 | $72.85 | $72.85 | $67.07 | 4,996 |
2018-01-23 | $73.37 | $73.50 | $73.37 | $73.50 | $67.67 | 1,317 |
2018-01-22 | $73.08 | $73.80 | $73.08 | $73.79 | $67.94 | 5,422 |
2018-01-19 | $72.40 | $73.26 | $72.35 | $73.26 | $67.45 | 2,729 |
2018-01-18 | $72.64 | $72.64 | $72.39 | $72.39 | $66.65 | 2,421 |
2018-01-17 | $72.88 | $73.00 | $72.80 | $72.80 | $67.02 | 3,724 |
2018-01-16 | $73.49 | $73.64 | $72.54 | $72.54 | $66.79 | 2,886 |
2018-01-12 | $72.91 | $73.38 | $72.91 | $73.36 | $67.54 | 3,690 |
2018-01-11 | $71.49 | $72.93 | $71.49 | $72.90 | $67.12 | 10,437 |
2018-01-10 | $71.61 | $71.61 | $71.37 | $71.47 | $65.80 | 3,323 |
2018-01-09 | $71.85 | $71.85 | $71.60 | $71.60 | $65.92 | 4,806 |
2018-01-08 | $71.25 | $72.00 | $71.20 | $72.00 | $66.29 | 9,321 |
2018-01-05 | $71.12 | $71.33 | $70.89 | $71.33 | $65.67 | 10,349 |
2018-01-04 | $71.20 | $71.22 | $70.78 | $71.22 | $65.57 | 4,251 |
2018-01-03 | $71.07 | $71.20 | $70.78 | $71.03 | $65.39 | 9,855 |
2018-01-02 | $70.52 | $70.87 | $70.18 | $70.81 | $65.19 | 10,701 |
2017-12-29 | $70.54 | $70.54 | $69.77 | $69.77 | $64.23 | 60,928 |
2017-12-28 | $70.01 | $70.15 | $69.99 | $70.15 | $64.58 | 1,403 |
2017-12-27 | $70.31 | $70.44 | $69.99 | $70.02 | $64.47 | 2,840 |
2017-12-26 | $70.34 | $70.40 | $70.31 | $70.31 | $64.73 | 2,044 |
2017-12-22 | $70.01 | $70.03 | $69.85 | $69.94 | $64.39 | 2,154 |
2017-12-21 | $69.96 | $70.01 | $69.88 | $70.01 | $64.46 | 1,697 |
2017-12-20 | $69.35 | $69.54 | $69.23 | $69.54 | $64.02 | 2,696 |
2017-12-19 | $69.30 | $69.31 | $69.22 | $69.25 | $63.76 | 2,317 |
2017-12-18 | $69.52 | $69.52 | $69.25 | $69.40 | $63.89 | 6,235 |
2017-12-15 | $68.08 | $68.63 | $68.08 | $68.34 | $62.92 | 4,459 |
2017-12-14 | $68.19 | $68.19 | $67.59 | $67.59 | $62.02 | 1,113 |
2017-12-13 | $68.45 | $68.83 | $68.45 | $68.78 | $63.11 | 2,550 |
2017-12-12 | $68.69 | $68.69 | $68.55 | $68.55 | $62.90 | 500 |
2017-12-11 | $68.77 | $68.77 | $68.67 | $68.71 | $63.05 | 654 |
2017-12-08 | $68.83 | $68.90 | $68.36 | $68.80 | $63.13 | 15,945 |
2017-12-07 | $68.40 | $68.40 | $68.30 | $68.34 | $62.71 | 815 |
2017-12-06 | $67.90 | $68.00 | $67.74 | $67.74 | $62.15 | 1,711 |
2017-12-05 | $68.25 | $68.44 | $68.20 | $68.22 | $62.59 | 2,175 |
2017-12-04 | $69.17 | $69.22 | $68.63 | $68.63 | $62.98 | 7,610 |
2017-12-01 | $68.83 | $68.83 | $67.38 | $68.20 | $62.58 | 4,761 |
2017-11-30 | $68.86 | $68.98 | $68.52 | $68.67 | $63.01 | 16,938 |
2017-11-29 | $68.14 | $68.38 | $68.05 | $68.35 | $62.72 | 15,359 |
2017-11-28 | $66.69 | $67.54 | $66.69 | $67.54 | $61.98 | 3,152 |
2017-11-27 | $66.39 | $66.53 | $66.36 | $66.40 | $60.93 | 4,937 |
2017-11-24 | $66.38 | $66.38 | $66.38 | $66.38 | $60.91 | 320 |
2017-11-22 | $66.71 | $66.71 | $66.57 | $66.57 | $61.08 | 1,724 |
2017-11-21 | $66.37 | $66.41 | $66.29 | $66.41 | $60.94 | 1,883 |
2017-11-20 | $65.82 | $66.04 | $65.82 | $66.03 | $60.59 | 2,332 |
2017-11-17 | $65.57 | $65.81 | $65.51 | $65.81 | $60.38 | 655 |
2017-11-16 | $65.52 | $65.64 | $65.52 | $65.58 | $60.18 | 722 |
2017-11-15 | $65.01 | $65.11 | $64.99 | $64.99 | $59.63 | 1,480 |
2017-11-14 | $65.38 | $65.38 | $65.10 | $65.19 | $59.82 | 5,237 |
2017-11-13 | $65.36 | $65.41 | $65.30 | $65.41 | $60.02 | 2,117 |
2017-11-10 | $65.66 | $65.70 | $65.52 | $65.70 | $60.28 | 2,347 |
2017-11-09 | $65.30 | $65.60 | $65.05 | $65.60 | $60.19 | 4,595 |
2017-11-08 | $65.23 | $65.43 | $65.02 | $65.43 | $60.04 | 7,377 |
2017-11-07 | $66.00 | $66.10 | $65.21 | $65.21 | $59.83 | 2,381 |
2017-11-06 | $65.28 | $66.00 | $65.28 | $66.00 | $60.56 | 2,805 |
2017-11-03 | $65.30 | $65.47 | $65.30 | $65.40 | $60.00 | 2,925 |
2017-11-02 | $65.44 | $65.44 | $65.13 | $65.14 | $59.77 | 1,378 |
2017-11-01 | $65.82 | $65.82 | $65.19 | $65.45 | $60.05 | 2,562 |
2017-10-31 | $65.51 | $65.54 | $65.35 | $65.43 | $60.04 | 4,095 |
2017-10-30 | $65.38 | $65.53 | $65.12 | $65.12 | $59.75 | 1,578 |
2017-10-27 | $64.91 | $65.30 | $64.91 | $65.30 | $59.92 | 2,072 |
2017-10-26 | $65.17 | $65.31 | $65.11 | $65.19 | $59.82 | 6,416 |
2017-10-25 | $65.34 | $65.34 | $64.70 | $65.09 | $59.72 | 3,171 |
2017-10-24 | $65.34 | $65.62 | $65.34 | $65.49 | $60.09 | 4,564 |
2017-10-23 | $65.48 | $65.61 | $65.29 | $65.29 | $59.91 | 2,188 |
2017-10-20 | $65.55 | $65.57 | $65.55 | $65.57 | $60.16 | 2,870 |
2017-10-19 | $64.82 | $65.28 | $64.78 | $65.28 | $59.90 | 1,576 |
2017-10-18 | $65.10 | $65.20 | $65.06 | $65.13 | $59.76 | 1,116 |
2017-10-17 | $64.91 | $64.93 | $64.82 | $64.93 | $59.58 | 3,958 |
2017-10-16 | $65.06 | $65.24 | $64.93 | $64.94 | $59.58 | 4,822 |
2017-10-13 | $65.07 | $65.37 | $65.03 | $65.03 | $59.66 | 8,680 |
2017-10-12 | $65.11 | $65.13 | $64.87 | $65.13 | $59.76 | 5,929 |
2017-10-11 | $65.20 | $65.26 | $65.03 | $65.15 | $59.78 | 3,587 |
2017-10-10 | $65.00 | $65.09 | $65.00 | $65.09 | $59.72 | 929 |
2017-10-09 | $65.19 | $65.19 | $64.90 | $64.91 | $59.56 | 2,599 |
2017-10-06 | $64.84 | $65.23 | $64.84 | $65.19 | $59.82 | 3,435 |
2017-10-05 | $65.30 | $65.58 | $65.26 | $65.26 | $59.88 | 5,031 |
2017-10-04 | $65.26 | $65.43 | $65.14 | $65.21 | $59.83 | 3,832 |
2017-10-03 | $65.24 | $65.35 | $65.14 | $65.35 | $59.96 | 3,027 |
2017-10-02 | $64.71 | $65.20 | $64.64 | $65.20 | $59.83 | 26,545 |
2017-09-29 | $64.67 | $64.85 | $64.65 | $64.69 | $59.36 | 60,963 |
2017-09-28 | $64.09 | $64.48 | $64.09 | $64.48 | $59.16 | 2,070 |
2017-09-27 | $63.87 | $64.24 | $63.41 | $64.20 | $58.91 | 3,790 |
2017-09-26 | $63.50 | $63.64 | $63.50 | $63.59 | $58.35 | 3,330 |
2017-09-25 | $63.38 | $63.48 | $63.10 | $63.32 | $58.10 | 2,927 |
2017-09-22 | $62.54 | $63.05 | $62.54 | $63.04 | $57.84 | 4,179 |
2017-09-21 | $62.84 | $62.84 | $62.56 | $62.56 | $57.40 | 4,970 |
2017-09-20 | $62.71 | $62.97 | $62.65 | $62.86 | $57.68 | 7,015 |
2017-09-19 | $62.73 | $62.87 | $62.73 | $62.75 | $57.58 | 7,876 |
2017-09-18 | $62.75 | $63.03 | $62.72 | $62.72 | $57.55 | 9,296 |
2017-09-15 | $62.59 | $62.73 | $62.59 | $62.73 | $57.55 | 699 |
2017-09-14 | $62.72 | $62.76 | $62.55 | $62.63 | $57.26 | 3,670 |
2017-09-13 | $62.80 | $62.88 | $62.74 | $62.74 | $57.36 | 5,313 |
2017-09-12 | $62.21 | $62.84 | $62.21 | $62.77 | $57.39 | 4,409 |
2017-09-11 | $61.59 | $62.15 | $61.59 | $62.07 | $56.75 | 10,587 |
2017-09-08 | $60.58 | $61.16 | $60.58 | $61.03 | $55.80 | 4,954 |
2017-09-07 | $60.97 | $60.97 | $60.56 | $60.70 | $55.50 | 2,496 |
2017-09-06 | $61.34 | $61.34 | $61.07 | $61.12 | $55.88 | 4,340 |
2017-09-05 | $62.13 | $62.13 | $60.99 | $61.09 | $55.85 | 13,921 |
2017-09-01 | $62.08 | $62.33 | $62.08 | $62.24 | $56.90 | 5,636 |
2017-08-31 | $61.79 | $62.10 | $61.74 | $62.08 | $56.76 | 10,602 |
2017-08-30 | $61.25 | $61.64 | $61.25 | $61.57 | $56.29 | 9,065 |
2017-08-29 | $60.74 | $61.41 | $60.74 | $61.32 | $56.06 | 6,589 |
2017-08-28 | $61.49 | $61.49 | $61.01 | $61.23 | $55.98 | 6,195 |
2017-08-25 | $61.07 | $61.37 | $61.06 | $61.17 | $55.92 | 12,379 |
2017-08-24 | $60.86 | $61.04 | $60.77 | $60.77 | $55.56 | 8,702 |
2017-08-23 | $60.74 | $60.86 | $60.74 | $60.74 | $55.53 | 2,473 |
2017-08-22 | $60.46 | $60.83 | $60.40 | $60.83 | $55.62 | 4,958 |
2017-08-21 | $60.40 | $60.55 | $60.17 | $60.33 | $55.16 | 27,867 |
2017-08-18 | $60.29 | $60.84 | $59.99 | $60.49 | $55.30 | 12,377 |
2017-08-17 | $61.54 | $61.82 | $60.61 | $60.63 | $55.43 | 4,725 |
2017-08-16 | $61.81 | $62.12 | $61.73 | $61.76 | $56.46 | 12,765 |
2017-08-15 | $62.20 | $62.20 | $61.71 | $61.73 | $56.44 | 7,010 |
2017-08-14 | $61.93 | $62.26 | $61.92 | $62.11 | $56.79 | 24,949 |
2017-08-11 | $61.32 | $61.49 | $61.32 | $61.44 | $56.17 | 4,744 |
2017-08-10 | $62.21 | $62.36 | $61.41 | $61.41 | $56.14 | 8,408 |
2017-08-09 | $63.15 | $63.15 | $62.53 | $62.73 | $57.35 | 4,671 |
2017-08-08 | $63.90 | $64.22 | $63.51 | $63.51 | $58.06 | 8,008 |
2017-08-07 | $63.91 | $64.25 | $63.81 | $64.08 | $58.59 | 12,309 |
2017-08-04 | $63.64 | $64.01 | $63.64 | $63.83 | $58.35 | 8,658 |
2017-08-03 | $63.81 | $63.91 | $63.49 | $63.52 | $58.07 | 5,423 |
2017-08-02 | $64.17 | $64.24 | $63.77 | $63.93 | $58.45 | 8,896 |
2017-08-01 | $64.26 | $64.26 | $63.88 | $64.19 | $58.69 | 8,565 |
2017-07-31 | $64.31 | $64.31 | $63.93 | $64.09 | $58.60 | 23,605 |
2017-07-28 | $64.27 | $64.27 | $63.89 | $64.11 | $58.61 | 4,690 |
2017-07-27 | $64.36 | $64.49 | $63.95 | $64.23 | $58.72 | 10,893 |
2017-07-26 | $65.01 | $65.01 | $64.29 | $64.36 | $58.84 | 29,547 |
2017-07-25 | $64.49 | $65.11 | $64.49 | $64.99 | $59.42 | 9,396 |
2017-07-24 | $64.34 | $64.34 | $64.00 | $64.14 | $58.64 | 6,482 |
2017-07-21 | $64.50 | $64.50 | $64.13 | $64.38 | $58.86 | 14,018 |
2017-07-20 | $64.36 | $64.63 | $64.36 | $64.50 | $58.97 | 5,042 |
2017-07-19 | $63.62 | $64.34 | $63.62 | $64.32 | $58.80 | 7,191 |
2017-07-18 | $63.69 | $63.70 | $63.38 | $63.52 | $58.07 | 20,069 |
2017-07-17 | $63.39 | $63.97 | $63.39 | $63.81 | $58.34 | 52,242 |
2017-07-14 | $63.37 | $63.74 | $63.37 | $63.74 | $58.28 | 1,350 |
2017-07-13 | $63.03 | $63.41 | $62.96 | $63.41 | $57.97 | 5,998 |
2017-07-12 | $62.94 | $63.38 | $62.94 | $63.03 | $57.63 | 4,266 |
2017-07-11 | $62.63 | $62.82 | $62.63 | $62.82 | $57.43 | 3,175 |
2017-07-10 | $62.67 | $62.96 | $62.63 | $62.84 | $57.46 | 8,242 |
2017-07-07 | $62.39 | $62.84 | $62.34 | $62.77 | $57.39 | 8,288 |
2017-07-06 | $62.65 | $62.71 | $62.65 | $62.71 | $57.33 | 2,203 |
2017-07-05 | $63.40 | $63.40 | $62.85 | $63.19 | $57.77 | 4,839 |
2017-07-03 | $63.07 | $63.85 | $63.07 | $63.60 | $58.15 | 17,743 |
2017-06-30 | $63.05 | $63.31 | $62.90 | $63.11 | $57.70 | 60,866 |
2017-06-29 | $63.31 | $63.38 | $62.56 | $63.10 | $57.69 | 5,673 |
2017-06-28 | $62.78 | $63.43 | $62.73 | $63.33 | $57.90 | 9,381 |
2017-06-27 | $62.60 | $62.95 | $62.50 | $62.50 | $57.14 | 31,309 |
2017-06-26 | $62.27 | $62.74 | $62.27 | $62.74 | $57.36 | 3,479 |
2017-06-23 | $61.77 | $62.18 | $61.73 | $62.15 | $56.82 | 4,269 |
2017-06-22 | $61.39 | $61.99 | $61.39 | $61.92 | $56.61 | 961 |
2017-06-21 | $61.64 | $61.64 | $61.33 | $61.41 | $56.14 | 4,121 |
2017-06-20 | $62.11 | $62.11 | $61.74 | $61.75 | $56.46 | 3,825 |
2017-06-19 | $62.23 | $62.58 | $62.18 | $62.45 | $57.09 | 5,322 |
2017-06-16 | $61.60 | $62.17 | $61.60 | $62.06 | $56.74 | 5,792 |
2017-06-15 | $63.49 | $63.49 | $62.19 | $62.38 | $56.76 | 44,243 |
2017-06-14 | $62.95 | $63.04 | $62.64 | $63.01 | $57.34 | 3,240 |
2017-06-13 | $63.26 | $63.40 | $63.11 | $63.31 | $57.61 | 8,284 |
2017-06-12 | $62.70 | $63.18 | $62.70 | $62.85 | $57.19 | 9,139 |
2017-06-09 | $62.70 | $62.76 | $62.54 | $62.69 | $57.04 | 13,985 |
2017-06-08 | $62.09 | $62.42 | $62.09 | $62.32 | $56.71 | 3,895 |
2017-06-07 | $61.65 | $61.91 | $61.48 | $61.54 | $56.00 | 2,892 |
2017-06-06 | $61.57 | $61.79 | $61.36 | $61.69 | $56.13 | 497,923 |
2017-06-05 | $62.23 | $62.23 | $61.97 | $62.04 | $56.45 | 4,334 |
2017-06-02 | $62.32 | $62.59 | $62.17 | $62.32 | $56.71 | 163,846 |
2017-06-01 | $61.18 | $62.42 | $61.18 | $62.42 | $56.80 | 9,774 |
2017-05-31 | $61.16 | $61.16 | $60.63 | $61.00 | $55.51 | 5,180 |
2017-05-30 | $60.86 | $61.36 | $60.86 | $61.33 | $55.81 | 14,011 |
2017-05-26 | $61.12 | $61.27 | $60.99 | $61.17 | $55.66 | 584,940 |
2017-05-25 | $61.56 | $61.70 | $61.36 | $61.37 | $55.84 | 11,946 |
2017-05-24 | $61.30 | $61.59 | $61.16 | $61.48 | $55.94 | 10,463 |
2017-05-23 | $61.56 | $61.56 | $61.07 | $61.27 | $55.75 | 6,788 |
2017-05-22 | $61.24 | $61.50 | $61.24 | $61.37 | $55.84 | 9,693 |
2017-05-19 | $60.22 | $61.37 | $60.22 | $61.01 | $55.52 | 5,363 |
2017-05-18 | $60.41 | $60.46 | $60.07 | $60.24 | $54.81 | 9,015 |
2017-05-17 | $61.00 | $61.19 | $60.39 | $60.42 | $54.98 | 9,235 |
2017-05-16 | $61.82 | $61.83 | $61.53 | $61.77 | $56.21 | 6,507 |
2017-05-15 | $61.40 | $62.07 | $61.40 | $61.89 | $56.32 | 9,995 |
2017-05-12 | $61.65 | $61.65 | $61.27 | $61.37 | $55.84 | 7,107 |
2017-05-11 | $62.08 | $62.13 | $61.60 | $61.85 | $56.28 | 8,095 |
2017-05-10 | $62.02 | $62.62 | $62.02 | $62.51 | $56.88 | 13,843 |
2017-05-09 | $62.28 | $62.40 | $62.10 | $62.10 | $56.51 | 8,477 |
2017-05-08 | $62.03 | $62.19 | $61.85 | $62.10 | $56.50 | 20,175 |
2017-05-05 | $61.66 | $62.13 | $61.66 | $62.13 | $56.53 | 15,798 |
2017-05-04 | $61.68 | $61.68 | $61.24 | $61.62 | $56.07 | 8,074 |
2017-05-03 | $62.09 | $62.09 | $61.71 | $61.82 | $56.25 | 7,843 |
2017-05-02 | $61.94 | $62.26 | $61.92 | $62.14 | $56.54 | 9,751 |
2017-05-01 | $62.36 | $62.36 | $62.00 | $62.09 | $56.50 | 4,662 |
2017-04-28 | $63.12 | $63.12 | $62.12 | $62.12 | $56.53 | 10,511 |
2017-04-27 | $63.35 | $63.35 | $62.97 | $63.10 | $57.41 | 6,223 |
2017-04-26 | $62.98 | $63.56 | $62.98 | $63.15 | $57.46 | 13,360 |
2017-04-25 | $62.67 | $63.05 | $62.67 | $62.89 | $57.23 | 10,842 |
2017-04-24 | $62.65 | $62.65 | $62.24 | $62.45 | $56.83 | 9,898 |
2017-04-21 | $62.13 | $62.13 | $61.59 | $61.81 | $56.24 | 9,986 |
2017-04-20 | $61.54 | $62.10 | $61.37 | $61.97 | $56.39 | 31,880 |
2017-04-19 | $61.82 | $61.84 | $61.28 | $61.28 | $55.76 | 6,550 |
2017-04-18 | $61.32 | $61.41 | $60.93 | $61.41 | $55.88 | 10,837 |
2017-04-17 | $61.10 | $61.57 | $60.95 | $61.57 | $56.03 | 6,757 |
2017-04-13 | $61.46 | $61.55 | $60.78 | $60.78 | $55.31 | 5,811 |
2017-04-12 | $62.14 | $62.14 | $61.50 | $61.54 | $56.00 | 7,244 |
2017-04-11 | $61.85 | $62.25 | $61.76 | $62.25 | $56.64 | 5,749 |
2017-04-10 | $61.67 | $62.51 | $61.66 | $62.01 | $56.43 | 12,286 |
2017-04-07 | $61.66 | $61.76 | $61.46 | $61.55 | $56.01 | 41,529 |
2017-04-06 | $61.16 | $61.96 | $61.16 | $61.67 | $56.12 | 37,529 |
2017-04-05 | $61.97 | $62.26 | $61.13 | $61.19 | $55.68 | 3,932 |
2017-04-04 | $61.77 | $61.80 | $61.53 | $61.59 | $56.04 | 5,504 |
2017-04-03 | $62.39 | $62.39 | $61.55 | $61.77 | $56.21 | 8,603 |
2017-03-31 | $62.45 | $62.63 | $62.35 | $62.35 | $56.73 | 18,887 |
2017-03-30 | $61.90 | $62.41 | $61.90 | $62.36 | $56.74 | 6,502 |
2017-03-29 | $61.26 | $61.89 | $61.26 | $61.88 | $56.31 | 5,459 |
2017-03-28 | $60.88 | $61.60 | $60.77 | $61.60 | $56.05 | 6,173 |
2017-03-27 | $60.36 | $60.89 | $60.02 | $60.89 | $55.41 | 10,715 |
2017-03-24 | $61.22 | $61.22 | $60.63 | $60.80 | $55.32 | 21,237 |
2017-03-23 | $61.05 | $61.45 | $60.88 | $61.01 | $55.52 | 7,600 |
2017-03-22 | $60.73 | $60.95 | $60.40 | $60.95 | $55.46 | 14,950 |
2017-03-21 | $62.37 | $62.37 | $60.96 | $60.96 | $55.47 | 36,578 |
2017-03-20 | $62.88 | $62.88 | $62.14 | $62.31 | $56.70 | 35,569 |
2017-03-17 | $62.80 | $62.91 | $62.64 | $62.82 | $57.16 | 8,125 |
2017-03-16 | $63.03 | $63.31 | $62.93 | $63.01 | $57.15 | 11,820 |
2017-03-15 | $62.12 | $62.92 | $62.12 | $62.92 | $57.07 | 7,571 |
2017-03-14 | $62.02 | $62.02 | $61.50 | $61.87 | $56.12 | 41,479 |
2017-03-13 | $62.34 | $62.47 | $62.05 | $62.11 | $56.34 | 47,501 |
2017-03-10 | $62.34 | $62.59 | $62.08 | $62.32 | $56.53 | 10,315 |
2017-03-09 | $62.30 | $62.57 | $61.77 | $62.09 | $56.32 | 19,037 |
2017-03-08 | $62.22 | $62.63 | $62.22 | $62.38 | $56.58 | 41,877 |
2017-03-07 | $62.86 | $62.86 | $62.32 | $62.32 | $56.53 | 18,075 |
2017-03-06 | $63.00 | $63.00 | $62.54 | $62.94 | $57.09 | 9,893 |
2017-03-03 | $63.50 | $63.54 | $63.18 | $63.44 | $57.55 | 6,713 |
2017-03-02 | $63.81 | $63.90 | $63.37 | $63.38 | $57.49 | 8,557 |
2017-03-01 | $63.60 | $64.29 | $62.80 | $64.11 | $58.15 | 13,416 |
2017-02-28 | $63.52 | $63.52 | $62.79 | $62.80 | $56.97 | 92,118 |
2017-02-27 | $63.49 | $63.88 | $63.49 | $63.85 | $57.91 | 8,279 |
2017-02-24 | $63.23 | $63.66 | $63.19 | $63.52 | $57.62 | 6,112 |
2017-02-23 | $64.25 | $64.29 | $63.60 | $63.76 | $57.84 | 8,641 |
2017-02-22 | $64.34 | $64.34 | $63.83 | $63.98 | $58.04 | 14,823 |
2017-02-21 | $63.90 | $64.23 | $63.90 | $64.23 | $58.26 | 15,770 |
2017-02-17 | $63.60 | $63.65 | $63.36 | $63.51 | $57.61 | 13,647 |
2017-02-16 | $63.96 | $63.97 | $63.42 | $63.74 | $57.82 | 21,485 |
2017-02-15 | $64.14 | $64.30 | $63.74 | $64.24 | $58.27 | 39,955 |
2017-02-14 | $63.75 | $64.21 | $63.68 | $64.11 | $58.15 | 9,011 |
2017-02-13 | $64.09 | $64.09 | $63.86 | $63.99 | $58.04 | 6,069 |
2017-02-10 | $63.66 | $63.91 | $63.52 | $63.82 | $57.89 | 22,169 |
2017-02-09 | $62.76 | $63.35 | $62.76 | $63.29 | $57.41 | 15,493 |
2017-02-08 | $62.62 | $62.62 | $62.16 | $62.54 | $56.73 | 21,016 |
2017-02-07 | $63.28 | $63.28 | $62.38 | $62.57 | $56.76 | 12,805 |
2017-02-06 | $63.41 | $63.41 | $62.87 | $62.93 | $57.08 | 9,437 |
2017-02-03 | $63.00 | $63.46 | $62.89 | $63.44 | $57.54 | 13,603 |
2017-02-02 | $62.45 | $62.73 | $62.36 | $62.51 | $56.70 | 17,039 |
2017-02-01 | $63.08 | $63.08 | $62.26 | $62.42 | $56.62 | 4,598 |
2017-01-31 | $62.08 | $62.63 | $61.88 | $62.56 | $56.75 | 11,546 |
2017-01-30 | $62.52 | $62.52 | $61.63 | $62.38 | $56.58 | 14,973 |
2017-01-27 | $63.12 | $63.12 | $62.70 | $62.82 | $56.98 | 8,981 |
2017-01-26 | $63.61 | $63.61 | $63.19 | $63.31 | $57.43 | 10,162 |
2017-01-25 | $63.47 | $63.66 | $63.30 | $63.64 | $57.73 | 10,677 |
2017-01-24 | $62.09 | $63.14 | $62.09 | $63.00 | $57.15 | 9,038 |
2017-01-23 | $62.05 | $62.05 | $61.68 | $61.86 | $56.11 | 8,252 |
2017-01-20 | $61.95 | $62.42 | $61.95 | $62.23 | $56.45 | 4,212 |
2017-01-19 | $62.39 | $62.54 | $61.61 | $61.86 | $56.12 | 7,657 |
2017-01-18 | $62.34 | $62.61 | $62.18 | $62.61 | $56.79 | 7,979 |
2017-01-17 | $62.16 | $62.68 | $62.02 | $62.28 | $56.49 | 14,726 |
2017-01-13 | $62.68 | $63.06 | $62.48 | $62.52 | $56.71 | 19,695 |
2017-01-12 | $63.05 | $63.05 | $62.00 | $62.58 | $56.77 | 9,351 |
2017-01-11 | $62.92 | $63.17 | $62.43 | $63.03 | $57.17 | 7,025 |
2017-01-10 | $62.42 | $62.84 | $62.23 | $62.67 | $56.85 | 31,778 |
2017-01-09 | $62.52 | $62.52 | $62.00 | $62.09 | $56.32 | 13,967 |
2017-01-06 | $62.65 | $63.02 | $62.64 | $62.64 | $56.82 | 13,477 |
2017-01-05 | $63.41 | $63.41 | $62.61 | $63.02 | $57.17 | 12,711 |
2017-01-04 | $62.43 | $63.64 | $62.43 | $63.57 | $57.66 | 22,740 |
2017-01-03 | $62.46 | $62.57 | $61.95 | $62.25 | $56.46 | 9,846 |
2016-12-30 | $62.59 | $62.59 | $61.54 | $61.72 | $55.99 | 80,836 |
2016-12-29 | $62.31 | $62.45 | $62.03 | $62.13 | $56.36 | 2,229 |
2016-12-28 | $62.96 | $62.96 | $62.06 | $62.20 | $56.42 | 5,659 |
2016-12-27 | $62.92 | $63.06 | $62.86 | $62.94 | $57.09 | 7,329 |
2016-12-23 | $62.62 | $62.79 | $62.58 | $62.66 | $56.84 | 14,436 |
2016-12-22 | $63.25 | $63.25 | $62.45 | $62.60 | $56.78 | 5,245 |
2016-12-21 | $63.65 | $63.65 | $63.32 | $63.35 | $57.46 | 18,914 |
2016-12-20 | $63.27 | $63.73 | $63.20 | $63.45 | $57.56 | 17,736 |
2016-12-19 | $62.99 | $64.22 | $62.75 | $63.03 | $57.17 | 17,473 |
2016-12-16 | $63.18 | $63.49 | $62.62 | $62.68 | $56.86 | 16,462 |
2016-12-15 | $63.00 | $63.38 | $62.82 | $63.19 | $57.26 | 20,828 |
2016-12-14 | $63.61 | $63.76 | $62.78 | $62.78 | $56.89 | 6,050 |
2016-12-13 | $64.00 | $64.00 | $63.20 | $63.80 | $57.81 | 14,449 |
2016-12-12 | $64.85 | $65.00 | $63.57 | $63.60 | $57.63 | 36,715 |
2016-12-09 | $65.03 | $65.03 | $64.31 | $64.53 | $58.48 | 38,413 |
2016-12-08 | $64.52 | $64.98 | $64.04 | $64.61 | $58.55 | 31,775 |
2016-12-07 | $63.28 | $64.10 | $63.21 | $64.07 | $58.06 | 26,843 |
2016-12-06 | $62.41 | $63.30 | $62.22 | $63.29 | $57.35 | 256,514 |
2016-12-05 | $62.11 | $62.50 | $62.07 | $62.42 | $56.56 | 10,814 |
2016-12-02 | $61.41 | $61.52 | $61.09 | $61.44 | $55.67 | 10,486 |
2016-12-01 | $61.59 | $61.79 | $61.16 | $61.35 | $55.59 | 18,814 |
2016-11-30 | $61.09 | $61.38 | $60.98 | $61.31 | $55.56 | 29,231 |
2016-11-29 | $60.01 | $60.56 | $59.29 | $60.29 | $54.63 | 13,548 |
2016-11-28 | $61.43 | $61.43 | $60.72 | $60.81 | $55.10 | 13,855 |
2016-11-25 | $61.48 | $61.57 | $61.25 | $61.52 | $55.75 | 29,468 |
2016-11-23 | $60.70 | $61.55 | $60.67 | $61.47 | $55.70 | 13,111 |
2016-11-22 | $60.21 | $61.07 | $60.21 | $60.96 | $55.24 | 41,200 |
2016-11-21 | $59.63 | $60.08 | $59.61 | $60.03 | $54.40 | 16,258 |
2016-11-18 | $59.85 | $59.85 | $59.41 | $59.51 | $53.93 | 23,819 |
2016-11-17 | $59.72 | $59.74 | $59.49 | $59.55 | $53.96 | 15,166 |
2016-11-16 | $59.34 | $59.34 | $58.98 | $59.28 | $53.72 | 9,759 |
2016-11-15 | $59.09 | $59.44 | $58.60 | $59.34 | $53.77 | 13,606 |
2016-11-14 | $58.62 | $59.00 | $58.52 | $58.99 | $53.46 | 15,069 |
2016-11-11 | $56.99 | $57.56 | $56.70 | $57.56 | $52.16 | 5,773 |
2016-11-10 | $56.82 | $57.45 | $56.50 | $57.01 | $51.66 | 7,507 |
2016-11-09 | $53.98 | $56.19 | $53.82 | $56.08 | $50.82 | 6,257 |
2016-11-08 | $53.59 | $54.29 | $53.59 | $54.14 | $49.06 | 8,005 |
2016-11-07 | $53.86 | $54.04 | $53.78 | $53.99 | $48.92 | 21,099 |
2016-11-04 | $52.60 | $53.22 | $52.48 | $53.22 | $48.23 | 4,046 |
2016-11-03 | $52.66 | $52.98 | $52.56 | $52.61 | $47.67 | 6,255 |
2016-11-02 | $52.61 | $52.94 | $52.33 | $52.60 | $47.66 | 3,555 |
2016-11-01 | $53.50 | $53.50 | $52.80 | $52.99 | $48.02 | 13,900 |
2016-10-31 | $53.21 | $53.60 | $53.21 | $53.60 | $48.57 | 12,511 |
2016-10-28 | $53.54 | $53.84 | $53.24 | $53.27 | $48.27 | 8,334 |
2016-10-27 | $54.24 | $54.24 | $53.42 | $53.45 | $48.44 | 5,174 |
2016-10-26 | $53.99 | $54.25 | $53.85 | $54.11 | $49.03 | 11,868 |
2016-10-25 | $54.89 | $54.89 | $54.12 | $54.15 | $49.07 | 9,678 |
2016-10-24 | $55.01 | $55.03 | $54.57 | $54.81 | $49.67 | 4,791 |
2016-10-21 | $54.63 | $54.84 | $54.18 | $54.78 | $49.64 | 580,190 |
2016-10-20 | $54.72 | $54.97 | $54.47 | $54.87 | $49.72 | 37,638 |
2016-10-19 | $54.55 | $55.23 | $54.54 | $55.00 | $49.84 | 3,265 |
2016-10-18 | $54.37 | $54.56 | $54.32 | $54.51 | $49.40 | 4,296 |
2016-10-17 | $54.39 | $54.50 | $54.20 | $54.20 | $49.12 | 11,497 |
2016-10-14 | $54.71 | $54.82 | $54.31 | $54.34 | $49.24 | 2,387 |
2016-10-13 | $53.73 | $54.44 | $53.73 | $54.31 | $49.22 | 1,799 |
2016-10-12 | $54.86 | $55.05 | $54.83 | $54.84 | $49.69 | 4,172 |
2016-10-11 | $55.25 | $55.25 | $54.62 | $54.81 | $49.67 | 5,383 |
2016-10-10 | $55.86 | $55.91 | $55.85 | $55.85 | $50.61 | 2,299 |
2016-10-07 | $55.32 | $55.32 | $55.32 | $55.32 | $50.13 | 838 |
2016-10-06 | $55.68 | $55.70 | $55.38 | $55.67 | $50.45 | 1,858 |
2016-10-05 | $55.26 | $55.93 | $55.26 | $55.75 | $50.52 | 4,445 |
2016-10-04 | $55.15 | $55.28 | $54.74 | $54.88 | $49.73 | 2,918 |
2016-10-03 | $55.41 | $55.41 | $55.06 | $55.06 | $49.89 | 3,697 |
2016-09-30 | $55.21 | $55.73 | $54.90 | $55.49 | $50.28 | 47,613 |
2016-09-29 | $55.36 | $55.36 | $54.97 | $55.21 | $50.03 | 941 |
2016-09-28 | $54.95 | $55.26 | $54.31 | $55.26 | $50.07 | 19,238 |
2016-09-27 | $54.02 | $54.40 | $54.02 | $54.40 | $49.29 | 8,048 |
2016-09-26 | $54.18 | $54.49 | $53.95 | $54.23 | $49.14 | 35,420 |
2016-09-23 | $54.99 | $54.99 | $54.39 | $54.50 | $49.39 | 32,487 |
2016-09-22 | $55.01 | $55.12 | $54.75 | $55.03 | $49.87 | 5,080 |
2016-09-21 | $54.00 | $54.35 | $54.00 | $54.35 | $49.25 | 5,202 |
2016-09-20 | $53.67 | $53.67 | $53.39 | $53.39 | $48.38 | 7,609 |
2016-09-19 | $53.34 | $54.18 | $53.34 | $53.88 | $48.82 | 1,952 |
2016-09-16 | $52.99 | $53.16 | $52.98 | $53.09 | $48.11 | 5,396 |
2016-09-15 | $52.88 | $53.50 | $52.88 | $53.44 | $48.29 | 6,241 |
2016-09-14 | $53.11 | $53.11 | $52.84 | $52.84 | $47.75 | 8,352 |
2016-09-13 | $53.88 | $53.88 | $52.79 | $53.10 | $47.99 | 17,927 |
2016-09-12 | $53.78 | $54.37 | $53.75 | $54.35 | $49.11 | 16,489 |
2016-09-09 | $54.96 | $54.96 | $53.86 | $53.87 | $48.68 | 2,800 |
2016-09-08 | $55.79 | $55.79 | $55.30 | $55.58 | $50.23 | 6,491 |
2016-09-07 | $55.35 | $55.74 | $55.35 | $55.73 | $50.36 | 25,001 |
2016-09-06 | $54.89 | $55.35 | $54.89 | $55.31 | $49.98 | 1,346 |
2016-09-02 | $55.13 | $55.13 | $55.04 | $55.11 | $49.80 | 4,158 |
2016-09-01 | $54.78 | $54.82 | $54.10 | $54.56 | $49.31 | 2,499 |
2016-08-31 | $55.34 | $55.34 | $54.60 | $54.95 | $49.66 | 2,862 |
2016-08-30 | $55.50 | $55.50 | $55.10 | $55.33 | $50.00 | 11,857 |
2016-08-29 | $54.94 | $55.70 | $54.94 | $55.54 | $50.19 | 60,105 |
2016-08-26 | $55.32 | $55.67 | $54.90 | $55.06 | $49.76 | 3,931 |
2016-08-25 | $55.03 | $55.42 | $55.00 | $55.24 | $49.92 | 6,584 |
2016-08-24 | $55.53 | $55.58 | $55.16 | $55.23 | $49.91 | 5,632 |
2016-08-23 | $55.90 | $55.90 | $55.80 | $55.80 | $50.43 | 2,363 |
2016-08-22 | $55.12 | $55.38 | $54.99 | $55.36 | $50.03 | 13,005 |
2016-08-19 | $55.39 | $55.43 | $55.13 | $55.39 | $50.06 | 18,125 |
2016-08-18 | $55.20 | $55.48 | $55.20 | $55.43 | $50.09 | 7,627 |
2016-08-17 | $55.03 | $55.03 | $54.68 | $54.88 | $49.60 | 9,950 |
2016-08-16 | $55.72 | $55.72 | $55.16 | $55.17 | $49.86 | 13,511 |
2016-08-15 | $55.09 | $55.73 | $55.09 | $55.65 | $50.29 | 11,236 |
2016-08-12 | $55.21 | $55.21 | $54.66 | $54.82 | $49.54 | 4,787 |
2016-08-11 | $54.94 | $55.38 | $54.81 | $55.22 | $49.90 | 11,710 |
2016-08-10 | $55.25 | $55.25 | $54.63 | $54.74 | $49.47 | 2,896 |
2016-08-09 | $55.52 | $55.52 | $55.05 | $55.15 | $49.84 | 6,397 |
2016-08-08 | $55.60 | $55.74 | $55.41 | $55.53 | $50.18 | 10,908 |
2016-08-05 | $54.91 | $55.54 | $54.91 | $55.44 | $50.10 | 9,381 |
2016-08-04 | $54.56 | $54.83 | $54.55 | $54.72 | $49.45 | 6,833 |
2016-08-03 | $53.82 | $54.68 | $53.82 | $54.56 | $49.31 | 4,559 |
2016-08-02 | $54.65 | $54.65 | $53.59 | $53.98 | $48.78 | 7,544 |
2016-08-01 | $55.29 | $55.29 | $54.56 | $54.64 | $49.38 | 4,429 |
2016-07-29 | $55.04 | $55.54 | $54.84 | $55.43 | $50.09 | 27,325 |
2016-07-28 | $55.11 | $55.24 | $54.99 | $55.20 | $49.88 | 3,563 |
2016-07-27 | $55.46 | $55.85 | $54.97 | $55.35 | $50.02 | 10,518 |
2016-07-26 | $54.87 | $55.22 | $54.73 | $55.22 | $49.90 | 5,924 |
2016-07-25 | $54.48 | $54.50 | $54.20 | $54.20 | $48.98 | 5,377 |
2016-07-22 | $54.09 | $54.60 | $54.06 | $54.44 | $49.20 | 9,174 |
2016-07-21 | $54.41 | $54.99 | $54.21 | $54.38 | $49.14 | 5,357 |
2016-07-20 | $53.79 | $54.22 | $53.75 | $54.12 | $48.91 | 11,089 |
2016-07-19 | $54.08 | $54.08 | $53.82 | $53.90 | $48.71 | 5,171 |
2016-07-18 | $54.00 | $54.45 | $54.00 | $54.40 | $49.16 | 2,857 |
2016-07-15 | $54.60 | $54.60 | $54.22 | $54.36 | $49.13 | 18,082 |
2016-07-14 | $54.40 | $54.56 | $54.14 | $54.23 | $49.01 | 4,048 |
2016-07-13 | $54.64 | $54.64 | $53.73 | $54.02 | $48.82 | 6,400 |
2016-07-12 | $53.96 | $54.35 | $53.84 | $54.21 | $48.99 | 7,516 |
2016-07-11 | $53.04 | $53.22 | $53.01 | $53.20 | $48.07 | 10,255 |
2016-07-08 | $51.87 | $52.63 | $51.87 | $52.50 | $47.44 | 11,215 |
2016-07-07 | $51.66 | $51.86 | $50.85 | $51.12 | $46.20 | 5,809 |
2016-07-06 | $50.43 | $51.10 | $50.42 | $51.10 | $46.18 | 7,294 |
2016-07-05 | $50.84 | $50.87 | $50.34 | $50.81 | $45.92 | 15,991 |
2016-07-01 | $51.55 | $52.23 | $51.55 | $51.96 | $46.95 | 13,860 |
2016-06-30 | $50.46 | $51.44 | $50.16 | $51.24 | $46.31 | 18,806 |
2016-06-29 | $50.13 | $50.35 | $50.04 | $50.23 | $45.39 | 6,097 |
2016-06-28 | $49.28 | $49.49 | $48.77 | $49.19 | $44.45 | 6,079 |
2016-06-27 | $50.17 | $50.17 | $48.26 | $48.36 | $43.70 | 18,336 |
2016-06-24 | $51.41 | $51.55 | $50.47 | $50.80 | $45.91 | 13,741 |
2016-06-23 | $53.10 | $53.38 | $52.97 | $53.30 | $48.17 | 14,638 |
2016-06-22 | $52.59 | $52.73 | $52.28 | $52.38 | $47.33 | 2,408 |
2016-06-21 | $52.25 | $52.48 | $52.07 | $52.48 | $47.43 | 4,866 |
2016-06-20 | $52.76 | $53.09 | $52.68 | $52.81 | $47.73 | 7,815 |
2016-06-17 | $51.71 | $52.11 | $51.71 | $52.11 | $47.09 | 1,064 |
2016-06-16 | $51.58 | $51.78 | $50.86 | $51.70 | $46.59 | 8,734 |
2016-06-15 | $51.70 | $52.33 | $51.70 | $51.92 | $46.78 | 4,034 |
2016-06-14 | $51.73 | $51.99 | $51.13 | $51.34 | $46.26 | 5,086 |
2016-06-13 | $52.53 | $52.70 | $51.91 | $51.96 | $46.82 | 3,807 |
2016-06-10 | $52.83 | $53.10 | $52.54 | $52.69 | $47.48 | 7,002 |
2016-06-09 | $53.63 | $53.71 | $53.35 | $53.57 | $48.27 | 3,278 |
2016-06-08 | $53.66 | $54.16 | $53.66 | $53.93 | $48.60 | 8,400 |
2016-06-07 | $53.24 | $53.75 | $53.24 | $53.62 | $48.32 | 12,442 |
2016-06-06 | $53.10 | $53.22 | $53.10 | $53.22 | $47.96 | 3,135 |
2016-06-03 | $52.05 | $52.24 | $51.81 | $52.24 | $47.08 | 3,041 |
2016-06-02 | $51.33 | $51.96 | $51.25 | $51.96 | $46.83 | 4,418 |
2016-06-01 | $50.65 | $51.55 | $50.61 | $51.44 | $46.36 | 28,574 |
2016-05-31 | $50.99 | $51.56 | $50.99 | $51.27 | $46.20 | 11,826 |
2016-05-27 | $51.09 | $51.09 | $50.63 | $50.84 | $45.81 | 58,892 |
2016-05-26 | $51.29 | $51.32 | $50.84 | $50.94 | $45.90 | 6,833 |
2016-05-25 | $50.68 | $51.07 | $50.60 | $51.07 | $46.02 | 3,862 |
2016-05-24 | $49.88 | $50.31 | $49.88 | $50.17 | $45.21 | 9,693 |
2016-05-23 | $49.65 | $49.67 | $49.34 | $49.63 | $44.72 | 3,782 |
2016-05-20 | $49.29 | $49.64 | $49.29 | $49.57 | $44.67 | 9,595 |
2016-05-19 | $48.60 | $48.99 | $48.60 | $48.99 | $44.14 | 4,661 |
2016-05-18 | $49.50 | $49.71 | $49.13 | $49.13 | $44.27 | 2,367 |
2016-05-17 | $49.95 | $50.53 | $49.58 | $49.69 | $44.78 | 3,993 |
2016-05-16 | $49.57 | $50.42 | $49.57 | $49.98 | $45.04 | 9,671 |
2016-05-13 | $49.77 | $49.99 | $49.15 | $49.23 | $44.36 | 39,329 |
2016-05-12 | $50.00 | $50.01 | $49.71 | $49.92 | $44.99 | 2,307 |
2016-05-11 | $50.58 | $50.91 | $50.36 | $50.49 | $45.50 | 2,991 |
2016-05-10 | $50.53 | $51.17 | $50.53 | $51.17 | $46.11 | 28,961 |
2016-05-09 | $51.00 | $51.00 | $50.16 | $50.16 | $45.20 | 4,563 |
2016-05-06 | $50.65 | $51.29 | $50.65 | $51.06 | $46.01 | 11,892 |
2016-05-05 | $51.66 | $51.66 | $50.74 | $50.87 | $45.84 | 10,706 |
2016-05-04 | $51.41 | $52.10 | $51.04 | $51.34 | $46.27 | 10,133 |
2016-05-03 | $53.00 | $53.00 | $51.23 | $51.67 | $46.56 | 7,763 |
2016-05-02 | $52.34 | $52.99 | $52.14 | $52.93 | $47.70 | 27,205 |
2016-04-29 | $52.80 | $52.85 | $52.49 | $52.49 | $47.30 | 21,150 |
2016-04-28 | $53.38 | $53.76 | $52.80 | $52.86 | $47.63 | 7,404 |
2016-04-27 | $53.19 | $53.71 | $52.94 | $53.65 | $48.35 | 19,098 |
2016-04-26 | $52.62 | $53.07 | $52.33 | $52.99 | $47.75 | 46,259 |
2016-04-25 | $53.03 | $53.03 | $52.07 | $52.36 | $47.18 | 14,329 |
2016-04-22 | $52.79 | $53.40 | $52.79 | $53.06 | $47.81 | 22,347 |
2016-04-21 | $53.27 | $53.27 | $52.61 | $52.61 | $47.41 | 5,050 |
2016-04-20 | $53.00 | $53.59 | $52.91 | $53.34 | $48.07 | 53,931 |
2016-04-19 | $52.78 | $53.35 | $52.78 | $53.13 | $47.88 | 65,033 |
2016-04-18 | $51.86 | $52.61 | $51.86 | $52.52 | $47.33 | 13,185 |
2016-04-15 | $52.00 | $52.39 | $51.93 | $52.35 | $47.17 | 442,931 |
2016-04-14 | $52.34 | $52.34 | $51.95 | $51.96 | $46.82 | 7,868 |
2016-04-13 | $51.31 | $52.41 | $51.31 | $52.39 | $47.21 | 34,842 |
2016-04-12 | $50.39 | $51.05 | $50.24 | $50.97 | $45.93 | 7,009 |
2016-04-11 | $50.47 | $50.47 | $50.17 | $50.17 | $45.21 | 6,381 |
2016-04-08 | $50.15 | $50.27 | $49.87 | $49.91 | $44.98 | 3,832 |
2016-04-07 | $50.09 | $50.09 | $49.14 | $49.38 | $44.50 | 12,472 |
2016-04-06 | $49.69 | $50.23 | $49.60 | $50.09 | $45.14 | 6,575 |
2016-04-05 | $50.22 | $50.22 | $49.84 | $49.84 | $44.91 | 5,227 |
2016-04-04 | $51.23 | $51.23 | $50.24 | $50.32 | $45.35 | 5,895 |
2016-04-01 | $50.57 | $51.09 | $50.17 | $51.09 | $46.04 | 8,828 |
2016-03-31 | $50.89 | $51.11 | $50.88 | $50.94 | $45.90 | 9,429 |
2016-03-30 | $51.00 | $51.06 | $50.61 | $51.03 | $45.99 | 26,994 |
2016-03-29 | $49.80 | $50.57 | $49.50 | $50.57 | $45.57 | 13,870 |
2016-03-28 | $50.16 | $50.39 | $49.70 | $50.01 | $45.07 | 9,592 |
2016-03-24 | $49.26 | $50.07 | $49.21 | $50.01 | $45.07 | 20,722 |
2016-03-23 | $50.72 | $50.75 | $49.58 | $49.58 | $44.68 | 24,042 |
2016-03-22 | $51.00 | $51.12 | $50.99 | $51.02 | $45.98 | 2,781 |
2016-03-21 | $50.87 | $51.00 | $50.67 | $50.95 | $45.91 | 18,134 |
2016-03-18 | $51.14 | $51.56 | $50.84 | $50.84 | $45.81 | 7,312 |
2016-03-17 | $50.47 | $51.08 | $50.47 | $50.93 | $45.73 | 5,836 |
2016-03-16 | $49.20 | $50.09 | $49.20 | $50.03 | $44.92 | 3,387 |
2016-03-15 | $49.25 | $49.36 | $48.79 | $49.25 | $44.22 | 6,607 |
2016-03-14 | $49.64 | $49.95 | $49.40 | $49.83 | $44.74 | 4,759 |
2016-03-11 | $48.95 | $49.89 | $48.95 | $49.89 | $44.79 | 5,355 |
2016-03-10 | $49.02 | $49.02 | $48.24 | $48.95 | $43.95 | 11,547 |
2016-03-09 | $48.70 | $49.30 | $48.69 | $48.93 | $43.93 | 5,778 |
2016-03-08 | $49.96 | $49.96 | $48.62 | $48.65 | $43.68 | 5,264 |
2016-03-07 | $49.30 | $50.20 | $49.30 | $50.09 | $44.97 | 11,670 |
2016-03-04 | $48.66 | $49.80 | $48.66 | $49.29 | $44.26 | 8,311 |
2016-03-03 | $47.79 | $48.61 | $47.79 | $48.61 | $43.64 | 5,781 |
2016-03-02 | $46.28 | $47.37 | $46.28 | $47.37 | $42.53 | 5,663 |
2016-03-01 | $45.62 | $46.15 | $45.27 | $46.15 | $41.44 | 4,717 |
2016-02-29 | $44.96 | $45.57 | $44.95 | $45.35 | $40.72 | 6,061 |
2016-02-26 | $45.02 | $45.39 | $44.83 | $45.12 | $40.51 | 8,818 |
2016-02-25 | $44.25 | $44.48 | $43.94 | $44.48 | $39.94 | 1,691 |
2016-02-24 | $42.84 | $44.22 | $42.84 | $44.21 | $39.69 | 1,928 |
2016-02-23 | $43.95 | $43.95 | $43.72 | $43.86 | $39.38 | 3,482 |
2016-02-22 | $44.40 | $44.52 | $44.32 | $44.44 | $39.90 | 3,691 |
2016-02-19 | $43.04 | $43.56 | $43.04 | $43.56 | $39.11 | 4,832 |
2016-02-18 | $44.37 | $44.37 | $43.80 | $44.10 | $39.60 | 8,081 |
2016-02-17 | $43.18 | $44.28 | $43.14 | $44.07 | $39.57 | 5,862 |
2016-02-16 | $42.20 | $42.79 | $41.88 | $42.79 | $38.42 | 9,754 |
2016-02-12 | $41.23 | $41.93 | $41.22 | $41.93 | $37.65 | 10,898 |
2016-02-11 | $40.98 | $41.20 | $40.42 | $40.92 | $36.74 | 5,526 |
2016-02-10 | $42.03 | $42.28 | $41.63 | $42.28 | $37.96 | 1,845 |
2016-02-09 | $41.51 | $42.06 | $41.51 | $41.77 | $37.50 | 4,092 |
2016-02-08 | $42.09 | $42.09 | $41.45 | $41.90 | $37.62 | 3,334 |
2016-02-05 | $43.41 | $43.74 | $42.98 | $42.98 | $38.59 | 1,609 |
2016-02-04 | $42.99 | $43.85 | $42.99 | $43.68 | $39.22 | 9,161 |
2016-02-03 | $41.45 | $42.91 | $41.40 | $42.86 | $38.48 | 2,319 |
2016-02-02 | $42.78 | $42.78 | $42.13 | $42.25 | $37.93 | 8,524 |
2016-02-01 | $43.59 | $43.72 | $43.00 | $43.72 | $39.26 | 5,978 |
2016-01-29 | $42.43 | $43.85 | $42.43 | $43.85 | $39.37 | 8,593 |
2016-01-28 | $42.60 | $42.60 | $42.26 | $42.26 | $37.94 | 2,781 |
2016-01-27 | $42.18 | $42.84 | $41.97 | $42.17 | $37.86 | 2,982 |
2016-01-26 | $40.96 | $42.56 | $40.96 | $42.51 | $38.17 | 9,240 |
2016-01-25 | $41.73 | $41.88 | $40.82 | $40.88 | $36.70 | 14,170 |
2016-01-22 | $41.56 | $42.42 | $41.56 | $41.82 | $37.55 | 3,999 |
2016-01-21 | $41.27 | $41.67 | $41.21 | $41.28 | $37.06 | 1,692 |
2016-01-20 | $40.26 | $41.20 | $39.08 | $40.72 | $36.56 | 32,663 |
2016-01-19 | $41.96 | $41.96 | $40.65 | $40.95 | $36.77 | 6,991 |
2016-01-15 | $41.33 | $41.67 | $40.64 | $41.57 | $37.32 | 42,465 |
2016-01-14 | $42.05 | $42.68 | $41.43 | $42.61 | $38.26 | 11,362 |
2016-01-13 | $43.42 | $43.68 | $41.70 | $41.70 | $37.44 | 11,384 |
2016-01-12 | $43.84 | $43.84 | $42.39 | $43.15 | $38.74 | 4,755 |
2016-01-11 | $43.92 | $43.94 | $43.04 | $43.45 | $39.01 | 14,224 |
2016-01-08 | $44.14 | $44.16 | $43.78 | $43.78 | $39.31 | 5,319 |
2016-01-07 | $45.00 | $45.40 | $44.37 | $44.37 | $39.84 | 6,709 |
2016-01-06 | $46.70 | $46.70 | $45.82 | $45.89 | $41.20 | 6,688 |
2016-01-05 | $47.46 | $47.46 | $46.83 | $47.19 | $42.37 | 6,839 |
2016-01-04 | $46.91 | $47.41 | $46.64 | $47.41 | $42.57 | 7,611 |
2015-12-31 | $47.92 | $48.15 | $47.65 | $47.65 | $42.78 | 4,833 |
2015-12-30 | $48.41 | $48.74 | $48.09 | $48.09 | $43.18 | 3,146 |
2015-12-29 | $48.16 | $48.70 | $48.16 | $48.64 | $43.67 | 27,956 |
2015-12-28 | $48.70 | $48.70 | $48.04 | $48.16 | $43.24 | 4,552 |
2015-12-24 | $49.16 | $49.29 | $48.98 | $49.16 | $44.14 | 2,352 |
2015-12-23 | $48.49 | $49.09 | $48.42 | $49.09 | $44.08 | 5,261 |
2015-12-22 | $47.38 | $48.07 | $47.34 | $47.97 | $43.07 | 13,830 |
2015-12-21 | $47.08 | $47.30 | $46.89 | $47.29 | $42.46 | 5,015 |
2015-12-18 | $47.59 | $47.59 | $46.81 | $46.97 | $42.17 | 20,982 |
2015-12-17 | $48.98 | $48.98 | $48.10 | $48.11 | $43.02 | 2,710 |
2015-12-16 | $48.70 | $48.88 | $48.37 | $48.82 | $43.66 | 9,484 |
2015-12-15 | $48.04 | $48.56 | $48.04 | $48.50 | $43.37 | 2,797 |
2015-12-14 | $48.38 | $48.38 | $47.55 | $47.70 | $42.66 | 13,949 |
2015-12-11 | $48.82 | $48.92 | $48.42 | $48.47 | $43.34 | 4,217 |
2015-12-10 | $49.29 | $49.54 | $49.10 | $49.42 | $44.19 | 13,901 |
2015-12-09 | $49.26 | $50.07 | $48.99 | $49.07 | $43.88 | 11,081 |
2015-12-08 | $49.59 | $49.75 | $49.32 | $49.66 | $44.41 | 5,458 |
2015-12-07 | $50.77 | $50.77 | $49.90 | $50.05 | $44.76 | 3,618 |
2015-12-04 | $50.57 | $51.12 | $50.57 | $51.12 | $45.71 | 20,915 |
2015-12-03 | $51.26 | $51.37 | $50.60 | $50.75 | $45.38 | 7,001 |
2015-12-02 | $52.25 | $52.25 | $51.44 | $51.55 | $46.10 | 5,980 |
2015-12-01 | $52.08 | $52.26 | $51.94 | $52.26 | $46.73 | 4,782 |
2015-11-30 | $52.06 | $52.10 | $51.69 | $51.79 | $46.31 | 10,339 |
2015-11-27 | $51.98 | $52.10 | $51.72 | $51.94 | $46.45 | 3,328 |
2015-11-25 | $51.74 | $52.07 | $51.62 | $51.97 | $46.47 | 8,371 |
2015-11-24 | $51.15 | $51.92 | $51.00 | $51.90 | $46.41 | 4,228 |
2015-11-23 | $51.19 | $51.32 | $51.00 | $51.20 | $45.78 | 15,300 |
2015-11-20 | $51.27 | $51.27 | $51.00 | $51.00 | $45.61 | 3,862 |
2015-11-19 | $51.07 | $51.07 | $50.79 | $50.87 | $45.49 | 1,226 |
2015-11-18 | $50.49 | $51.01 | $50.45 | $51.01 | $45.61 | 9,987 |
2015-11-17 | $50.58 | $50.58 | $50.06 | $50.16 | $44.85 | 3,604 |
2015-11-16 | $49.60 | $50.39 | $49.60 | $50.39 | $45.06 | 3,913 |
2015-11-13 | $49.50 | $49.99 | $49.50 | $49.69 | $44.43 | 4,990 |
2015-11-12 | $50.96 | $50.96 | $50.06 | $50.06 | $44.76 | 3,139 |
2015-11-11 | $51.51 | $51.51 | $51.39 | $51.39 | $45.95 | 495 |
2015-11-10 | $51.53 | $52.00 | $51.53 | $52.00 | $46.50 | 2,137 |
2015-11-09 | $52.09 | $52.09 | $51.41 | $51.61 | $46.15 | 5,851 |
2015-11-06 | $51.98 | $52.21 | $51.80 | $52.16 | $46.64 | 2,241 |
2015-11-05 | $52.09 | $52.23 | $51.83 | $52.06 | $46.55 | 10,797 |
2015-11-04 | $52.39 | $52.39 | $51.90 | $52.02 | $46.52 | 5,462 |
2015-11-03 | $51.83 | $52.41 | $51.83 | $52.40 | $46.86 | 6,497 |
2015-11-02 | $50.85 | $51.86 | $50.85 | $51.75 | $46.28 | 12,769 |
2015-10-30 | $50.64 | $51.07 | $50.55 | $50.82 | $45.44 | 10,771 |
2015-10-29 | $51.07 | $51.07 | $50.83 | $50.83 | $45.45 | 1,043 |
2015-10-28 | $50.00 | $51.10 | $49.92 | $51.10 | $45.69 | 5,935 |
2015-10-27 | $50.05 | $50.20 | $49.59 | $49.73 | $44.47 | 3,896 |
2015-10-26 | $50.77 | $50.83 | $50.74 | $50.74 | $45.37 | 1,270 |
2015-10-23 | $51.10 | $51.17 | $50.82 | $51.12 | $45.71 | 2,350 |
2015-10-22 | $50.50 | $51.02 | $50.50 | $50.76 | $45.39 | 8,134 |
2015-10-21 | $50.87 | $50.87 | $50.34 | $50.34 | $45.01 | 8,289 |
2015-10-20 | $50.83 | $51.13 | $50.83 | $51.10 | $45.69 | 2,129 |
2015-10-19 | $50.87 | $50.87 | $50.65 | $50.70 | $45.34 | 1,743 |
2015-10-16 | $50.79 | $50.98 | $50.68 | $50.98 | $45.58 | 1,395 |
2015-10-15 | $50.85 | $51.08 | $50.85 | $51.08 | $45.68 | 847 |
2015-10-14 | $50.81 | $51.01 | $50.71 | $50.71 | $45.35 | 1,493 |
2015-10-13 | $50.92 | $51.58 | $50.92 | $51.17 | $45.76 | 3,502 |
2015-10-12 | $51.33 | $51.33 | $51.00 | $51.22 | $45.80 | 4,134 |
2015-10-09 | $52.14 | $52.14 | $51.57 | $51.68 | $46.21 | 4,979 |
2015-10-08 | $51.05 | $51.99 | $51.05 | $51.88 | $46.39 | 14,010 |
2015-10-07 | $51.00 | $51.10 | $50.44 | $50.98 | $45.59 | 2,825 |
2015-10-06 | $50.01 | $50.48 | $50.00 | $50.32 | $45.00 | 2,490 |
2015-10-05 | $48.84 | $49.98 | $48.84 | $49.94 | $44.66 | 3,743 |
2015-10-02 | $47.24 | $48.25 | $46.90 | $48.25 | $43.14 | 1,801 |
2015-10-01 | $47.86 | $47.96 | $47.32 | $47.56 | $42.53 | 5,255 |
2015-09-30 | $47.55 | $47.80 | $47.42 | $47.80 | $42.74 | 3,682 |
2015-09-29 | $47.00 | $47.48 | $47.00 | $47.20 | $42.21 | 3,377 |
2015-09-28 | $47.45 | $47.45 | $47.02 | $47.06 | $42.08 | 4,723 |
2015-09-25 | $48.69 | $48.74 | $48.10 | $48.29 | $43.18 | 4,988 |
2015-09-24 | $48.01 | $48.42 | $47.65 | $48.32 | $43.21 | 6,215 |
2015-09-23 | $48.60 | $48.74 | $48.21 | $48.21 | $43.11 | 4,685 |
2015-09-22 | $48.50 | $48.63 | $48.45 | $48.60 | $43.46 | 1,218 |
2015-09-21 | $49.39 | $49.63 | $49.28 | $49.28 | $44.07 | 14,571 |
2015-09-18 | $49.79 | $49.81 | $49.14 | $49.17 | $43.97 | 5,362 |
2015-09-17 | $50.93 | $51.22 | $50.74 | $50.74 | $45.16 | 3,979 |
2015-09-16 | $50.79 | $50.88 | $50.67 | $50.88 | $45.29 | 17,664 |
2015-09-15 | $49.75 | $50.11 | $49.61 | $50.11 | $44.60 | 17,880 |
2015-09-14 | $49.67 | $49.69 | $49.41 | $49.41 | $43.98 | 20,425 |
2015-09-11 | $49.40 | $49.72 | $49.40 | $49.72 | $44.25 | 5,633 |
2015-09-10 | $50.12 | $50.12 | $49.74 | $49.74 | $44.27 | 3,986 |
2015-09-09 | $50.72 | $50.79 | $49.57 | $49.57 | $44.12 | 8,861 |
2015-09-08 | $49.66 | $50.24 | $49.66 | $50.24 | $44.72 | 5,184 |
2015-09-04 | $49.16 | $49.22 | $48.92 | $49.14 | $43.74 | 10,451 |
2015-09-03 | $49.34 | $50.30 | $49.34 | $49.60 | $44.15 | 1,531 |
Invesco S&P MidCap 400 Pure Value ETF (RFV) News Headlines
Recent Invesco S&P MidCap 400 Pure Value ETF (RFV) News
Similar Companies to Invesco S&P MidCap 400 Pure Value ETF (RFV) 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 | -- | -- | -- |