Invesco S&P MidCap 400 Revenue ETF (RWK) Exchange: NYSE ARCA
Data as of May 2, 2025
$105.83 ($0.53) 0.50%
Invesco S&P MidCap 400 Revenue ETF - Daily Information
Click for more stock information on Invesco S&P MidCap 400 Revenue ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $104.93 |
Previous Close | $105.83 |
High | $106.20 |
Low | $104.93 |
Adjusted Open | $104.93 |
Previous Adjusted Close | $105.83 |
Adjusted High | $106.20 |
Adjusted Low | $104.93 |
About Invesco S&P MidCap 400 Revenue ETF (RWK)
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 includes positive revenue producing constituent securities of the S&P MidCap 400® Index (the “Parent Index”), an index comprised of common stocks of 400 mid-cap companies that generally represents the mid-cap universe of the U.S. equity market. Unlike the Parent Index, which employs a market-capitalization weighted methodology, the Underlying Index weights each constituent security based on the sum of the company’s revenues for the trailing four quarters, subject to a maximum 5% per company weighting. As of August 31, 2019, the Underlying Index was comprised of 395 securities with market capitalizations ranging from $217.07 million to $14.71 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 more than 25% of the value of its net 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 Revenue ETF (RWK)
Historical Stock Data for Invesco S&P MidCap 400 Revenue ETF (RWK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $104.93 | $106.20 | $104.93 | $105.83 | $105.83 | 9,800 |
2025-04-28 | $105.21 | $106.24 | $104.26 | $105.30 | $105.30 | 28,101 |
2025-04-25 | $104.71 | $105.15 | $104.24 | $104.88 | $104.88 | 16,277 |
2025-04-24 | $103.54 | $105.53 | $103.14 | $105.49 | $105.49 | 65,517 |
2025-04-23 | $104.88 | $106.13 | $102.96 | $103.33 | $103.33 | 17,492 |
2025-04-22 | $100.45 | $102.52 | $100.45 | $101.97 | $101.97 | 26,766 |
2025-04-21 | $100.49 | $100.49 | $98.43 | $99.44 | $99.44 | 40,295 |
2025-04-17 | $100.55 | $102.08 | $100.55 | $101.54 | $101.54 | 21,237 |
2025-04-16 | $100.81 | $101.79 | $99.36 | $100.48 | $100.48 | 23,324 |
2025-04-15 | $101.74 | $102.33 | $100.85 | $101.31 | $101.31 | 12,507 |
2025-04-14 | $102.56 | $102.56 | $100.54 | $101.70 | $101.70 | 28,419 |
2025-04-11 | $99.16 | $100.89 | $97.60 | $100.64 | $100.64 | 43,443 |
2025-04-10 | $101.08 | $101.08 | $97.13 | $99.48 | $99.48 | 24,395 |
2025-04-09 | $93.78 | $104.70 | $93.78 | $104.01 | $104.01 | 64,989 |
2025-04-08 | $100.66 | $100.66 | $93.76 | $94.80 | $94.80 | 45,878 |
2025-04-07 | $94.76 | $100.80 | $93.24 | $97.31 | $97.31 | 247,429 |
2025-04-04 | $99.10 | $100.18 | $96.25 | $98.45 | $98.45 | 51,359 |
2025-04-03 | $105.55 | $106.26 | $102.73 | $102.73 | $102.73 | 38,251 |
2025-04-02 | $107.32 | $110.80 | $107.32 | $110.45 | $110.45 | 15,179 |
2025-04-01 | $108.02 | $108.89 | $107.17 | $108.67 | $108.67 | 24,211 |
2025-03-31 | $106.31 | $108.42 | $105.68 | $107.88 | $107.88 | 25,892 |
2025-03-28 | $109.63 | $109.63 | $107.17 | $107.73 | $107.73 | 15,021 |
2025-03-27 | $109.78 | $110.37 | $109.39 | $109.94 | $109.94 | 10,912 |
2025-03-26 | $111.47 | $111.62 | $110.13 | $110.86 | $110.86 | 10,952 |
2025-03-25 | $111.90 | $111.90 | $111.03 | $111.11 | $111.11 | 15,165 |
2025-03-24 | $110.51 | $111.83 | $110.51 | $111.66 | $111.66 | 14,852 |
2025-03-21 | $108.94 | $109.95 | $108.38 | $109.55 | $109.18 | 14,834 |
2025-03-20 | $110.57 | $111.55 | $110.32 | $110.33 | $110.33 | 139,303 |
2025-03-19 | $109.93 | $111.65 | $109.93 | $111.21 | $111.21 | 25,055 |
2025-03-18 | $110.06 | $110.39 | $109.50 | $109.74 | $109.74 | 28,853 |
2025-03-17 | $109.06 | $111.13 | $109.06 | $110.72 | $110.72 | 15,971 |
2025-03-14 | $107.61 | $109.18 | $107.61 | $108.94 | $108.94 | 33,201 |
2025-03-13 | $108.55 | $108.55 | $105.90 | $106.43 | $106.43 | 69,875 |
2025-03-12 | $109.99 | $109.99 | $107.81 | $108.51 | $108.51 | 24,405 |
2025-03-11 | $109.55 | $109.79 | $107.75 | $109.00 | $109.00 | 73,302 |
2025-03-10 | $111.20 | $111.66 | $108.79 | $109.81 | $109.81 | 20,051 |
2025-03-07 | $111.10 | $112.41 | $109.76 | $112.04 | $112.04 | 115,312 |
2025-03-06 | $110.89 | $112.16 | $110.53 | $111.28 | $111.28 | 32,593 |
2025-03-05 | $110.91 | $112.46 | $110.21 | $112.25 | $112.25 | 20,919 |
2025-03-04 | $111.64 | $112.27 | $109.43 | $110.94 | $110.94 | 23,591 |
2025-03-03 | $116.49 | $116.49 | $112.63 | $113.10 | $113.10 | 24,681 |
2025-02-28 | $114.93 | $115.91 | $114.72 | $115.91 | $115.91 | 18,288 |
2025-02-27 | $116.53 | $116.72 | $115.00 | $115.06 | $115.06 | 58,772 |
2025-02-26 | $116.71 | $117.55 | $115.82 | $115.97 | $115.97 | 19,025 |
2025-02-25 | $116.46 | $117.01 | $115.43 | $116.30 | $116.30 | 26,830 |
2025-02-24 | $116.76 | $116.95 | $115.89 | $116.12 | $116.12 | 20,031 |
2025-02-21 | $120.00 | $120.00 | $115.92 | $116.41 | $116.41 | 38,554 |
2025-02-20 | $120.07 | $120.07 | $118.49 | $119.38 | $119.38 | 26,017 |
2025-02-19 | $120.08 | $120.65 | $119.68 | $120.30 | $120.30 | 25,794 |
2025-02-18 | $120.26 | $121.13 | $120.06 | $121.13 | $121.13 | 24,265 |
2025-02-14 | $120.18 | $120.76 | $119.78 | $119.84 | $119.84 | 28,901 |
2025-02-13 | $119.14 | $119.74 | $118.44 | $119.71 | $119.71 | 42,646 |
2025-02-12 | $118.54 | $119.27 | $118.38 | $118.55 | $118.55 | 25,753 |
2025-02-11 | $119.84 | $120.16 | $119.18 | $119.87 | $119.87 | 19,730 |
2025-02-10 | $120.60 | $120.60 | $119.70 | $120.21 | $120.21 | 18,224 |
2025-02-07 | $121.48 | $121.48 | $119.65 | $119.89 | $119.89 | 52,448 |
2025-02-06 | $121.87 | $122.03 | $120.48 | $121.37 | $121.37 | 13,061 |
2025-02-05 | $120.85 | $121.71 | $120.32 | $121.55 | $121.55 | 14,719 |
2025-02-04 | $119.41 | $120.71 | $119.27 | $120.62 | $120.62 | 17,042 |
2025-02-03 | $118.84 | $120.32 | $118.05 | $119.57 | $119.57 | 17,011 |
2025-01-31 | $122.91 | $123.17 | $121.24 | $121.59 | $121.59 | 13,374 |
2025-01-30 | $122.61 | $123.56 | $122.17 | $123.02 | $123.02 | 18,846 |
2025-01-29 | $121.92 | $122.34 | $121.39 | $121.83 | $121.83 | 14,540 |
2025-01-28 | $121.49 | $122.22 | $121.17 | $121.88 | $121.88 | 14,020 |
2025-01-27 | $121.37 | $122.57 | $121.20 | $121.51 | $121.51 | 16,172 |
2025-01-24 | $122.40 | $122.79 | $121.96 | $122.28 | $122.28 | 14,716 |
2025-01-23 | $122.34 | $122.75 | $121.56 | $122.44 | $122.44 | 22,334 |
2025-01-22 | $123.30 | $123.30 | $122.27 | $122.62 | $122.62 | 18,967 |
2025-01-21 | $122.20 | $123.29 | $122.04 | $123.29 | $123.29 | 28,307 |
2025-01-17 | $121.78 | $121.78 | $120.96 | $121.33 | $121.33 | 17,514 |
2025-01-16 | $120.25 | $120.89 | $119.61 | $120.73 | $120.73 | 19,957 |
2025-01-15 | $120.88 | $120.88 | $119.88 | $119.92 | $119.92 | 28,536 |
2025-01-14 | $117.87 | $118.66 | $117.22 | $118.66 | $118.66 | 88,487 |
2025-01-13 | $115.50 | $117.16 | $115.48 | $117.16 | $117.16 | 101,353 |
2025-01-10 | $116.03 | $116.39 | $115.49 | $116.29 | $116.29 | 18,720 |
2025-01-08 | $116.50 | $116.88 | $115.48 | $116.85 | $116.85 | 20,653 |
2025-01-07 | $117.62 | $117.76 | $116.38 | $116.89 | $116.89 | 19,714 |
2025-01-06 | $117.88 | $118.67 | $117.06 | $117.26 | $117.26 | 26,393 |
2025-01-03 | $116.14 | $117.05 | $115.77 | $116.90 | $116.90 | 12,193 |
2025-01-02 | $117.03 | $117.40 | $115.37 | $115.64 | $115.64 | 15,118 |
2024-12-31 | $116.27 | $116.71 | $115.71 | $116.23 | $116.23 | 17,216 |
2024-12-30 | $115.69 | $116.32 | $114.70 | $115.89 | $115.89 | 14,151 |
2024-12-27 | $116.96 | $117.62 | $115.98 | $116.53 | $116.53 | 12,657 |
2024-12-26 | $116.70 | $117.64 | $116.70 | $117.64 | $117.64 | 12,772 |
2024-12-24 | $116.37 | $117.10 | $115.95 | $117.10 | $117.10 | 6,615 |
2024-12-23 | $115.59 | $116.29 | $115.29 | $115.91 | $115.91 | 11,682 |
2024-12-20 | $114.93 | $117.40 | $114.47 | $116.33 | $116.00 | 15,563 |
2024-12-19 | $116.67 | $117.61 | $115.39 | $115.62 | $115.29 | 18,257 |
2024-12-18 | $120.57 | $120.64 | $115.83 | $115.97 | $115.65 | 20,200 |
2024-12-17 | $121.02 | $121.02 | $119.74 | $120.20 | $119.86 | 22,995 |
2024-12-16 | $122.07 | $122.57 | $121.56 | $121.56 | $121.22 | 19,722 |
2024-12-13 | $123.00 | $123.00 | $121.78 | $122.19 | $121.85 | 22,128 |
2024-12-12 | $123.66 | $123.92 | $122.93 | $122.93 | $122.58 | 17,654 |
2024-12-11 | $124.17 | $124.17 | $123.53 | $123.98 | $123.64 | 11,973 |
2024-12-10 | $124.11 | $126.86 | $123.04 | $123.31 | $122.96 | 13,377 |
2024-12-09 | $125.29 | $125.37 | $124.01 | $124.01 | $123.66 | 12,515 |
2024-12-06 | $125.66 | $125.66 | $124.08 | $124.49 | $124.14 | 11,560 |
2024-12-05 | $125.66 | $125.66 | $124.84 | $124.84 | $124.49 | 18,278 |
2024-12-04 | $125.21 | $125.29 | $124.55 | $125.29 | $124.94 | 41,631 |
2024-12-03 | $125.88 | $125.92 | $124.74 | $125.22 | $124.86 | 17,201 |
2024-12-02 | $125.82 | $126.01 | $125.20 | $125.75 | $125.40 | 12,836 |
2024-11-29 | $125.91 | $126.03 | $125.63 | $125.63 | $125.63 | 5,119 |
2024-11-27 | $126.31 | $127.04 | $125.25 | $125.27 | $125.27 | 24,257 |
2024-11-26 | $126.22 | $126.22 | $125.19 | $125.71 | $125.71 | 49,439 |
2024-11-25 | $125.54 | $127.38 | $125.54 | $126.49 | $126.49 | 36,717 |
2024-11-22 | $122.76 | $124.40 | $122.76 | $124.40 | $124.40 | 17,515 |
2024-11-21 | $120.57 | $122.43 | $120.57 | $122.19 | $122.19 | 11,895 |
2024-11-20 | $119.63 | $120.02 | $118.92 | $120.02 | $120.02 | 14,150 |
2024-11-19 | $118.72 | $119.88 | $118.58 | $119.52 | $119.52 | 8,900 |
2024-11-18 | $119.83 | $120.14 | $119.56 | $119.77 | $119.77 | 17,365 |
2024-11-15 | $120.44 | $120.93 | $119.26 | $119.61 | $119.61 | 21,639 |
2024-11-14 | $121.80 | $121.80 | $120.26 | $120.74 | $120.74 | 26,158 |
2024-11-13 | $122.16 | $122.29 | $121.25 | $121.25 | $121.25 | 15,436 |
2024-11-12 | $122.72 | $122.83 | $121.25 | $121.62 | $121.62 | 14,012 |
2024-11-11 | $123.21 | $123.62 | $122.88 | $123.18 | $123.18 | 26,831 |
2024-11-08 | $122.01 | $122.32 | $121.63 | $122.16 | $122.16 | 11,426 |
2024-11-07 | $122.73 | $123.24 | $122.15 | $122.15 | $122.15 | 17,581 |
2024-11-06 | $121.77 | $122.62 | $121.21 | $122.58 | $122.58 | 17,209 |
2024-11-05 | $115.27 | $117.18 | $115.27 | $117.18 | $117.18 | 5,828 |
2024-11-04 | $115.44 | $116.61 | $115.44 | $115.60 | $115.60 | 10,673 |
2024-11-01 | $115.72 | $116.18 | $115.36 | $115.42 | $115.42 | 8,380 |
2024-10-31 | $116.60 | $116.60 | $115.20 | $115.20 | $115.20 | 10,942 |
2024-10-30 | $117.15 | $117.51 | $116.81 | $116.81 | $116.81 | 10,729 |
2024-10-29 | $116.36 | $117.12 | $115.69 | $117.12 | $117.12 | 13,556 |
2024-10-28 | $116.20 | $117.40 | $116.20 | $117.40 | $117.40 | 29,364 |
2024-10-25 | $116.91 | $116.95 | $115.45 | $115.61 | $115.61 | 31,914 |
2024-10-24 | $116.59 | $116.81 | $115.97 | $116.30 | $116.30 | 10,829 |
2024-10-23 | $116.31 | $116.81 | $115.42 | $116.19 | $116.19 | 15,885 |
2024-10-22 | $117.38 | $117.38 | $116.45 | $116.74 | $116.74 | 18,567 |
2024-10-21 | $119.33 | $119.33 | $117.61 | $117.61 | $117.61 | 34,918 |
2024-10-18 | $119.55 | $119.66 | $119.02 | $119.31 | $119.31 | 11,305 |
2024-10-17 | $119.33 | $119.36 | $118.60 | $119.36 | $119.36 | 38,898 |
2024-10-16 | $118.24 | $119.26 | $118.24 | $119.14 | $119.14 | 12,721 |
2024-10-15 | $117.54 | $118.98 | $117.51 | $117.51 | $117.51 | 21,977 |
2024-10-14 | $117.39 | $117.86 | $116.80 | $117.86 | $117.86 | 8,354 |
2024-10-11 | $116.18 | $117.36 | $116.18 | $117.36 | $117.36 | 12,136 |
2024-10-10 | $115.46 | $115.74 | $114.93 | $115.54 | $115.54 | 28,221 |
2024-10-09 | $115.27 | $116.52 | $115.27 | $116.04 | $116.04 | 20,788 |
2024-10-08 | $115.22 | $115.54 | $114.61 | $115.22 | $115.22 | 9,849 |
2024-10-07 | $115.67 | $115.67 | $114.94 | $115.38 | $115.38 | 19,564 |
2024-10-04 | $116.07 | $116.50 | $115.52 | $115.96 | $115.96 | 14,264 |
2024-10-03 | $114.49 | $114.72 | $114.00 | $114.67 | $114.67 | 9,932 |
2024-10-02 | $115.13 | $115.39 | $114.84 | $115.00 | $115.00 | 14,047 |
2024-10-01 | $116.18 | $116.18 | $114.48 | $115.52 | $115.52 | 11,739 |
2024-09-30 | $115.88 | $116.45 | $115.56 | $116.32 | $116.32 | 11,788 |
2024-09-27 | $116.82 | $117.46 | $116.32 | $116.50 | $116.50 | 28,190 |
2024-09-26 | $115.83 | $116.27 | $115.77 | $116.19 | $116.19 | 33,436 |
2024-09-25 | $115.82 | $115.91 | $114.36 | $114.57 | $114.57 | 84,233 |
2024-09-24 | $116.09 | $116.09 | $115.63 | $115.78 | $115.78 | 9,840 |
2024-09-23 | $115.39 | $115.62 | $114.97 | $115.61 | $115.61 | 13,451 |
2024-09-20 | $116.18 | $116.18 | $115.20 | $115.41 | $115.10 | 6,643 |
2024-09-19 | $116.54 | $116.62 | $115.79 | $116.56 | $116.25 | 5,282 |
2024-09-18 | $114.33 | $115.60 | $113.93 | $114.29 | $113.99 | 12,366 |
2024-09-17 | $114.04 | $114.77 | $113.71 | $114.09 | $113.79 | 10,643 |
2024-09-16 | $112.65 | $113.49 | $112.65 | $113.22 | $112.92 | 17,322 |
2024-09-13 | $111.03 | $112.49 | $111.03 | $112.21 | $111.91 | 9,100 |
2024-09-12 | $109.51 | $110.12 | $109.02 | $110.08 | $109.79 | 9,020 |
2024-09-11 | $108.75 | $109.09 | $106.99 | $109.05 | $108.76 | 199,042 |
2024-09-10 | $109.95 | $109.95 | $108.15 | $108.91 | $108.62 | 22,800 |
2024-09-09 | $109.94 | $110.67 | $109.73 | $109.77 | $109.48 | 17,654 |
2024-09-06 | $111.83 | $111.92 | $109.50 | $109.57 | $109.28 | 13,078 |
2024-09-05 | $112.49 | $112.49 | $111.09 | $111.12 | $110.83 | 19,667 |
2024-09-04 | $112.35 | $112.75 | $111.85 | $112.18 | $111.88 | 24,665 |
2024-09-03 | $114.79 | $114.79 | $112.51 | $112.51 | $112.21 | 16,661 |
2024-08-30 | $115.43 | $115.64 | $114.56 | $115.59 | $115.28 | 80,164 |
2024-08-29 | $115.35 | $117.40 | $114.37 | $115.06 | $114.76 | 11,279 |
2024-08-28 | $114.57 | $114.98 | $114.03 | $114.40 | $114.10 | 8,908 |
2024-08-27 | $114.99 | $115.20 | $114.87 | $114.95 | $114.65 | 12,743 |
2024-08-26 | $116.50 | $116.69 | $115.46 | $115.72 | $115.41 | 17,294 |
2024-08-23 | $113.84 | $115.91 | $113.84 | $115.91 | $115.60 | 13,066 |
2024-08-22 | $113.74 | $113.74 | $112.88 | $112.90 | $112.60 | 16,853 |
2024-08-21 | $113.06 | $113.70 | $112.81 | $113.62 | $113.32 | 234,724 |
2024-08-20 | $113.67 | $113.67 | $112.31 | $112.39 | $112.09 | 29,206 |
2024-08-19 | $113.08 | $113.71 | $113.08 | $113.61 | $113.31 | 17,390 |
2024-08-16 | $112.22 | $113.26 | $112.22 | $112.95 | $112.95 | 9,782 |
2024-08-15 | $112.46 | $113.06 | $112.09 | $112.60 | $112.60 | 10,553 |
2024-08-14 | $110.56 | $110.86 | $110.14 | $110.48 | $110.48 | 17,682 |
2024-08-13 | $109.29 | $110.22 | $108.92 | $110.22 | $110.22 | 18,578 |
2024-08-12 | $109.78 | $109.78 | $108.42 | $108.54 | $108.54 | 32,060 |
2024-08-09 | $109.49 | $109.60 | $109.01 | $109.43 | $109.43 | 17,108 |
2024-08-08 | $108.29 | $109.55 | $108.29 | $109.39 | $109.39 | 16,246 |
2024-08-07 | $109.55 | $109.90 | $107.18 | $107.18 | $107.18 | 26,680 |
2024-08-06 | $107.27 | $109.48 | $107.27 | $108.11 | $108.11 | 75,880 |
2024-08-05 | $105.33 | $108.47 | $104.14 | $107.13 | $107.13 | 20,302 |
2024-08-02 | $111.32 | $111.32 | $109.32 | $110.32 | $110.32 | 17,192 |
2024-08-01 | $116.60 | $116.60 | $112.96 | $113.85 | $113.85 | 30,258 |
2024-07-31 | $116.36 | $117.36 | $116.36 | $116.52 | $116.52 | 14,176 |
2024-07-30 | $115.28 | $115.80 | $115.00 | $115.76 | $115.76 | 18,604 |
2024-07-29 | $115.14 | $115.47 | $114.57 | $114.81 | $114.81 | 30,871 |
2024-07-26 | $114.46 | $115.24 | $114.28 | $114.98 | $114.98 | 59,157 |
2024-07-25 | $111.80 | $114.66 | $111.80 | $113.27 | $113.27 | 36,854 |
2024-07-24 | $113.28 | $113.50 | $111.89 | $111.89 | $111.89 | 32,805 |
2024-07-23 | $113.44 | $114.21 | $113.18 | $113.90 | $113.90 | 121,624 |
2024-07-22 | $113.05 | $113.84 | $111.87 | $113.84 | $113.84 | 16,913 |
2024-07-19 | $113.38 | $113.38 | $112.38 | $112.46 | $112.46 | 17,692 |
2024-07-18 | $114.85 | $116.22 | $113.43 | $113.76 | $113.76 | 33,753 |
2024-07-17 | $115.18 | $116.27 | $114.98 | $114.98 | $114.98 | 18,652 |
2024-07-16 | $113.66 | $116.07 | $113.50 | $116.05 | $116.05 | 48,805 |
2024-07-15 | $113.04 | $113.74 | $112.61 | $113.20 | $113.20 | 20,329 |
2024-07-12 | $112.23 | $113.13 | $112.23 | $112.66 | $112.66 | 21,849 |
2024-07-11 | $109.76 | $111.74 | $109.76 | $111.74 | $111.74 | 24,039 |
2024-07-10 | $107.75 | $108.46 | $107.72 | $108.46 | $108.46 | 37,943 |
2024-07-09 | $108.23 | $108.31 | $107.26 | $107.26 | $107.26 | 13,323 |
2024-07-08 | $108.39 | $108.80 | $108.12 | $108.46 | $108.46 | 9,261 |
2024-07-05 | $109.21 | $109.21 | $107.65 | $108.08 | $108.08 | 12,618 |
2024-07-03 | $109.43 | $109.88 | $109.19 | $109.29 | $109.29 | 9,179 |
2024-07-02 | $108.96 | $109.23 | $108.54 | $109.23 | $109.23 | 15,420 |
2024-07-01 | $110.33 | $110.33 | $108.57 | $108.78 | $108.78 | 54,452 |
2024-06-28 | $110.04 | $110.28 | $109.49 | $109.78 | $109.78 | 10,378 |
2024-06-27 | $109.60 | $109.62 | $109.03 | $109.45 | $109.45 | 16,631 |
2024-06-26 | $109.38 | $109.53 | $109.07 | $109.53 | $109.53 | 26,676 |
2024-06-25 | $111.17 | $111.17 | $109.28 | $109.85 | $109.85 | 26,226 |
2024-06-24 | $110.49 | $111.86 | $110.49 | $111.22 | $111.22 | 24,187 |
2024-06-21 | $110.40 | $110.61 | $110.05 | $110.61 | $110.28 | 17,609 |
2024-06-20 | $110.61 | $111.00 | $110.23 | $110.39 | $110.06 | 25,130 |
2024-06-18 | $110.89 | $110.89 | $110.42 | $110.53 | $110.20 | 15,285 |
2024-06-17 | $109.40 | $110.78 | $109.26 | $110.51 | $110.18 | 17,128 |
2024-06-14 | $110.22 | $110.56 | $108.88 | $109.59 | $109.26 | 31,719 |
2024-06-13 | $111.96 | $111.96 | $110.42 | $111.21 | $110.87 | 23,044 |
2024-06-12 | $112.54 | $113.34 | $111.73 | $112.02 | $111.68 | 19,194 |
2024-06-11 | $110.58 | $110.68 | $109.69 | $110.58 | $110.25 | 20,210 |
2024-06-10 | $110.34 | $111.47 | $110.34 | $111.27 | $110.94 | 27,220 |
2024-06-07 | $110.95 | $111.61 | $110.82 | $110.85 | $110.85 | 199,661 |
2024-06-06 | $112.04 | $112.64 | $111.66 | $112.09 | $112.09 | 21,198 |
2024-06-05 | $111.74 | $112.25 | $111.00 | $112.25 | $112.25 | 27,326 |
2024-06-04 | $112.43 | $112.43 | $111.03 | $111.22 | $111.22 | 25,539 |
2024-06-03 | $114.55 | $114.55 | $112.46 | $113.21 | $113.21 | 22,278 |
2024-05-31 | $112.36 | $113.48 | $112.03 | $113.46 | $113.46 | 22,694 |
2024-05-30 | $111.35 | $112.00 | $111.13 | $111.95 | $111.95 | 16,523 |
2024-05-29 | $111.39 | $111.39 | $110.51 | $110.77 | $110.77 | 16,221 |
2024-05-28 | $113.38 | $113.38 | $112.08 | $112.38 | $112.38 | 16,056 |
2024-05-24 | $112.71 | $112.85 | $112.30 | $112.76 | $112.76 | 14,948 |
2024-05-23 | $113.69 | $113.69 | $111.58 | $112.03 | $112.03 | 16,051 |
2024-05-22 | $114.06 | $114.06 | $112.82 | $113.30 | $113.30 | 17,816 |
2024-05-21 | $114.32 | $114.32 | $113.65 | $114.14 | $114.14 | 12,269 |
2024-05-20 | $114.33 | $114.76 | $114.00 | $114.34 | $114.34 | 11,278 |
2024-05-17 | $114.58 | $114.58 | $114.12 | $114.41 | $114.41 | 10,418 |
2024-05-16 | $115.26 | $115.26 | $114.45 | $114.48 | $114.48 | 12,983 |
2024-05-15 | $115.52 | $115.52 | $114.61 | $115.19 | $115.19 | 18,613 |
2024-05-14 | $115.02 | $115.11 | $114.19 | $114.84 | $114.84 | 24,731 |
2024-05-13 | $113.88 | $114.59 | $113.50 | $113.50 | $113.50 | 16,395 |
2024-05-10 | $113.65 | $113.65 | $112.79 | $113.12 | $113.12 | 26,245 |
2024-05-09 | $112.18 | $113.20 | $112.10 | $113.20 | $113.20 | 26,643 |
2024-05-08 | $111.39 | $111.99 | $111.39 | $111.93 | $111.93 | 78,647 |
2024-05-07 | $112.04 | $112.64 | $111.96 | $111.96 | $111.96 | 21,055 |
2024-05-06 | $111.11 | $111.78 | $111.11 | $111.78 | $111.78 | 12,195 |
2024-05-03 | $110.54 | $110.54 | $109.66 | $109.96 | $109.96 | 10,048 |
2024-05-02 | $108.67 | $109.21 | $107.76 | $109.21 | $109.21 | 22,221 |
2024-05-01 | $107.76 | $109.44 | $107.25 | $107.51 | $107.51 | 14,646 |
2024-04-30 | $109.26 | $109.26 | $107.79 | $107.79 | $107.79 | 18,418 |
2024-04-29 | $109.60 | $110.08 | $109.60 | $109.90 | $109.90 | 17,751 |
2024-04-26 | $108.95 | $109.48 | $108.84 | $109.20 | $109.20 | 70,559 |
2024-04-25 | $108.33 | $108.90 | $107.81 | $108.61 | $108.61 | 10,859 |
2024-04-24 | $109.16 | $109.57 | $108.78 | $109.46 | $109.46 | 11,202 |
2024-04-23 | $108.27 | $109.61 | $108.27 | $109.23 | $109.23 | 17,982 |
2024-04-22 | $107.67 | $108.73 | $107.12 | $108.29 | $108.29 | 20,577 |
2024-04-19 | $106.43 | $107.45 | $106.43 | $107.09 | $107.09 | 24,517 |
2024-04-18 | $107.16 | $107.56 | $106.17 | $106.43 | $106.43 | 53,610 |
2024-04-17 | $108.23 | $108.23 | $106.65 | $106.65 | $106.65 | 19,871 |
2024-04-16 | $108.07 | $108.12 | $107.00 | $107.82 | $107.82 | 23,143 |
2024-04-15 | $109.94 | $110.45 | $107.82 | $108.27 | $108.27 | 11,477 |
2024-04-12 | $110.92 | $111.16 | $109.00 | $109.44 | $109.44 | 23,567 |
2024-04-11 | $111.52 | $111.52 | $110.40 | $111.11 | $111.11 | 31,121 |
2024-04-10 | $111.45 | $111.95 | $110.66 | $111.10 | $111.10 | 25,308 |
2024-04-09 | $113.60 | $113.76 | $112.50 | $113.31 | $113.31 | 13,756 |
2024-04-08 | $113.24 | $113.55 | $112.98 | $113.23 | $113.23 | 34,612 |
2024-04-05 | $112.11 | $113.10 | $112.11 | $112.93 | $112.93 | 22,193 |
2024-04-04 | $114.62 | $114.62 | $111.84 | $112.09 | $112.09 | 17,440 |
2024-04-03 | $112.90 | $113.80 | $112.90 | $113.72 | $113.72 | 35,289 |
2024-04-02 | $113.54 | $113.54 | $112.63 | $113.17 | $113.17 | 52,992 |
2024-04-01 | $115.53 | $115.53 | $114.33 | $114.45 | $114.45 | 20,613 |
2024-03-28 | $114.70 | $115.36 | $114.70 | $115.10 | $115.10 | 19,787 |
2024-03-27 | $113.21 | $114.70 | $113.21 | $114.70 | $114.70 | 14,949 |
2024-03-26 | $113.19 | $113.19 | $112.50 | $112.51 | $112.51 | 22,188 |
2024-03-25 | $112.46 | $112.94 | $112.46 | $112.61 | $112.61 | 15,441 |
2024-03-22 | $113.59 | $113.59 | $112.27 | $112.43 | $112.43 | 15,096 |
2024-03-21 | $112.76 | $113.51 | $112.67 | $113.35 | $113.35 | 29,556 |
2024-03-20 | $110.40 | $112.14 | $110.30 | $112.01 | $112.01 | 21,377 |
2024-03-19 | $109.41 | $110.58 | $109.41 | $110.31 | $110.31 | 42,020 |
2024-03-18 | $110.20 | $110.20 | $109.49 | $109.51 | $109.51 | 18,757 |
2024-03-15 | $109.82 | $110.58 | $109.82 | $110.13 | $110.13 | 37,469 |
2024-03-14 | $110.80 | $111.15 | $109.18 | $110.03 | $110.03 | 23,303 |
2024-03-13 | $110.57 | $111.30 | $110.57 | $111.04 | $111.04 | 17,041 |
2024-03-12 | $110.30 | $110.47 | $109.46 | $110.26 | $110.26 | 15,649 |
2024-03-11 | $110.08 | $110.08 | $109.08 | $109.70 | $109.70 | 15,250 |
2024-03-08 | $111.22 | $111.22 | $109.66 | $110.10 | $110.10 | 13,712 |
2024-03-07 | $109.81 | $110.54 | $109.81 | $110.49 | $110.49 | 12,262 |
2024-03-06 | $109.83 | $109.83 | $108.78 | $109.11 | $109.11 | 20,569 |
2024-03-05 | $108.60 | $109.52 | $108.45 | $108.95 | $108.95 | 19,914 |
2024-03-04 | $109.41 | $109.63 | $108.93 | $109.06 | $109.06 | 53,187 |
2024-03-01 | $107.91 | $108.57 | $107.47 | $108.52 | $108.52 | 30,237 |
2024-02-29 | $107.71 | $107.85 | $107.00 | $107.78 | $107.78 | 23,418 |
2024-02-28 | $106.97 | $107.39 | $106.83 | $106.94 | $106.94 | 16,604 |
2024-02-27 | $107.29 | $107.37 | $106.72 | $107.24 | $107.24 | 26,981 |
2024-02-26 | $106.99 | $107.12 | $106.44 | $106.70 | $106.70 | 51,770 |
2024-02-23 | $106.44 | $106.96 | $106.28 | $106.77 | $106.77 | 13,744 |
2024-02-22 | $105.52 | $106.30 | $105.45 | $106.15 | $106.15 | 17,057 |
2024-02-21 | $104.38 | $105.01 | $104.29 | $105.01 | $105.01 | 14,970 |
2024-02-20 | $104.81 | $104.84 | $104.30 | $104.84 | $104.84 | 27,344 |
2024-02-16 | $106.14 | $106.50 | $105.55 | $105.56 | $105.56 | 10,064 |
2024-02-15 | $105.37 | $106.61 | $105.37 | $106.61 | $106.61 | 19,320 |
2024-02-14 | $104.48 | $105.04 | $103.59 | $104.86 | $104.86 | 20,017 |
2024-02-13 | $104.32 | $104.37 | $102.70 | $103.49 | $103.49 | 22,130 |
2024-02-12 | $105.70 | $106.99 | $105.70 | $106.78 | $106.78 | 92,988 |
2024-02-09 | $105.02 | $105.49 | $104.43 | $105.49 | $105.49 | 19,160 |
2024-02-08 | $103.93 | $104.80 | $103.72 | $104.80 | $104.80 | 18,644 |
2024-02-07 | $103.96 | $104.05 | $103.20 | $103.87 | $103.87 | 72,922 |
2024-02-06 | $103.33 | $103.64 | $102.95 | $103.53 | $103.53 | 23,212 |
2024-02-05 | $103.56 | $103.56 | $102.22 | $103.18 | $103.18 | 24,821 |
2024-02-02 | $103.81 | $104.61 | $103.11 | $104.29 | $104.29 | 39,939 |
2024-02-01 | $103.62 | $104.51 | $102.61 | $104.51 | $104.51 | 15,807 |
2024-01-31 | $104.98 | $104.98 | $102.83 | $103.09 | $103.09 | 25,259 |
2024-01-30 | $104.65 | $105.17 | $104.28 | $105.01 | $105.01 | 38,461 |
2024-01-29 | $104.22 | $104.82 | $103.65 | $104.69 | $104.69 | 22,719 |
2024-01-26 | $104.36 | $104.48 | $103.88 | $104.18 | $104.18 | 21,478 |
2024-01-25 | $103.91 | $103.95 | $103.10 | $103.87 | $103.87 | 22,628 |
2024-01-24 | $104.45 | $104.45 | $102.59 | $102.81 | $102.81 | 19,930 |
2024-01-23 | $104.21 | $104.21 | $102.96 | $103.29 | $103.29 | 22,724 |
2024-01-22 | $103.05 | $103.80 | $103.05 | $103.62 | $103.62 | 36,460 |
2024-01-19 | $102.10 | $102.51 | $101.06 | $102.42 | $102.42 | 26,150 |
2024-01-18 | $101.46 | $101.74 | $100.67 | $101.72 | $101.72 | 23,131 |
2024-01-17 | $100.63 | $101.26 | $100.31 | $101.10 | $101.10 | 23,393 |
2024-01-16 | $101.64 | $101.98 | $101.22 | $101.58 | $101.58 | 20,541 |
2024-01-12 | $103.47 | $103.71 | $102.18 | $102.35 | $102.35 | 17,291 |
2024-01-11 | $102.86 | $102.86 | $101.87 | $102.69 | $102.69 | 15,421 |
2024-01-10 | $102.98 | $103.15 | $102.46 | $102.79 | $102.79 | 16,674 |
2024-01-09 | $102.77 | $103.03 | $102.26 | $102.83 | $102.83 | 28,430 |
2024-01-08 | $102.37 | $103.47 | $101.89 | $103.46 | $103.46 | 19,298 |
2024-01-05 | $101.48 | $103.06 | $101.48 | $102.37 | $102.37 | 101,459 |
2024-01-04 | $102.30 | $102.57 | $101.86 | $101.91 | $101.91 | 15,661 |
2024-01-03 | $103.67 | $103.67 | $102.13 | $102.18 | $102.18 | 30,328 |
2024-01-02 | $104.79 | $105.49 | $104.29 | $104.65 | $104.65 | 27,589 |
2023-12-29 | $105.50 | $105.51 | $104.92 | $105.03 | $105.03 | 21,347 |
2023-12-28 | $105.77 | $106.11 | $105.61 | $105.87 | $105.87 | 45,973 |
2023-12-27 | $106.18 | $106.23 | $105.65 | $105.94 | $105.94 | 18,505 |
2023-12-26 | $105.46 | $106.25 | $105.29 | $105.95 | $105.95 | 17,176 |
2023-12-22 | $105.26 | $105.73 | $104.88 | $105.12 | $105.12 | 20,437 |
2023-12-21 | $104.60 | $104.90 | $103.88 | $104.69 | $104.69 | 24,465 |
2023-12-20 | $105.14 | $105.65 | $103.44 | $103.51 | $103.51 | 36,605 |
2023-12-19 | $104.31 | $105.22 | $104.31 | $105.13 | $105.13 | 20,793 |
2023-12-18 | $104.20 | $104.20 | $103.40 | $103.62 | $103.62 | 23,313 |
2023-12-15 | $104.25 | $104.25 | $103.05 | $103.46 | $103.17 | 23,065 |
2023-12-14 | $102.77 | $104.30 | $102.77 | $104.08 | $103.79 | 22,978 |
2023-12-13 | $99.17 | $101.42 | $98.38 | $101.42 | $101.14 | 64,122 |
2023-12-12 | $99.74 | $99.74 | $98.85 | $98.93 | $98.65 | 21,045 |
2023-12-11 | $98.96 | $99.79 | $98.92 | $99.66 | $99.38 | 39,116 |
2023-12-08 | $98.15 | $99.13 | $98.15 | $98.57 | $98.30 | 33,395 |
2023-12-07 | $97.75 | $98.33 | $97.55 | $98.33 | $98.06 | 16,704 |
2023-12-06 | $98.64 | $99.36 | $97.43 | $97.63 | $97.36 | 164,788 |
2023-12-05 | $99.06 | $99.06 | $97.83 | $97.89 | $97.62 | 62,336 |
2023-12-04 | $98.53 | $99.53 | $98.25 | $99.40 | $99.12 | 21,394 |
2023-12-01 | $96.37 | $98.77 | $96.27 | $98.74 | $98.47 | 22,593 |
2023-11-30 | $96.18 | $96.44 | $95.68 | $96.32 | $96.05 | 14,580 |
2023-11-29 | $96.29 | $96.34 | $95.71 | $95.87 | $95.61 | 30,050 |
2023-11-28 | $96.21 | $96.35 | $95.47 | $95.61 | $95.34 | 17,778 |
2023-11-27 | $95.92 | $96.38 | $95.76 | $96.20 | $95.93 | 12,412 |
2023-11-24 | $95.91 | $96.38 | $95.91 | $96.25 | $95.99 | 21,013 |
2023-11-22 | $95.84 | $96.19 | $95.56 | $95.92 | $95.65 | 22,644 |
2023-11-21 | $95.88 | $95.88 | $95.29 | $95.36 | $95.10 | 21,742 |
2023-11-20 | $95.65 | $96.33 | $95.31 | $96.04 | $95.78 | 28,079 |
2023-11-17 | $95.36 | $95.84 | $95.32 | $95.68 | $95.41 | 46,335 |
2023-11-16 | $95.60 | $95.60 | $94.10 | $94.48 | $94.22 | 13,342 |
2023-11-15 | $95.22 | $96.40 | $95.19 | $95.60 | $95.33 | 32,414 |
2023-11-14 | $93.33 | $95.08 | $93.33 | $94.83 | $94.57 | 18,626 |
2023-11-13 | $91.10 | $91.60 | $91.09 | $91.38 | $91.12 | 22,905 |
2023-11-10 | $90.79 | $91.54 | $90.39 | $91.48 | $91.48 | 27,700 |
2023-11-09 | $91.84 | $91.84 | $90.17 | $90.17 | $90.17 | 12,459 |
2023-11-08 | $92.13 | $92.20 | $91.18 | $91.44 | $91.44 | 23,293 |
2023-11-07 | $92.15 | $92.26 | $91.74 | $92.01 | $92.01 | 14,500 |
2023-11-06 | $93.50 | $93.50 | $92.14 | $92.50 | $92.50 | 21,461 |
2023-11-03 | $92.81 | $93.63 | $92.81 | $93.37 | $93.37 | 19,122 |
2023-11-02 | $90.24 | $91.34 | $90.24 | $91.24 | $91.24 | 45,784 |
2023-11-01 | $88.75 | $89.52 | $88.18 | $89.50 | $89.50 | 40,277 |
2023-10-31 | $88.13 | $88.99 | $88.06 | $88.94 | $88.94 | 20,664 |
2023-10-30 | $87.95 | $88.28 | $87.11 | $87.95 | $87.95 | 19,586 |
2023-10-27 | $88.64 | $88.64 | $87.00 | $87.20 | $87.20 | 39,179 |
2023-10-26 | $87.99 | $88.84 | $87.91 | $88.29 | $88.29 | 72,237 |
2023-10-25 | $88.52 | $88.52 | $87.49 | $87.71 | $87.71 | 23,948 |
2023-10-24 | $88.92 | $89.32 | $88.38 | $88.74 | $88.74 | 23,198 |
2023-10-23 | $88.91 | $89.26 | $88.15 | $88.18 | $88.18 | 23,353 |
2023-10-20 | $90.09 | $90.09 | $89.16 | $89.25 | $89.25 | 51,551 |
2023-10-19 | $91.39 | $91.47 | $89.92 | $89.93 | $89.93 | 9,506 |
2023-10-18 | $92.68 | $92.68 | $91.29 | $91.41 | $91.41 | 19,865 |
2023-10-17 | $91.31 | $93.70 | $91.31 | $93.11 | $93.11 | 28,813 |
2023-10-16 | $91.13 | $92.21 | $91.13 | $91.85 | $91.85 | 15,192 |
2023-10-13 | $91.44 | $91.44 | $90.15 | $90.51 | $90.51 | 25,740 |
2023-10-12 | $93.16 | $93.16 | $90.42 | $91.01 | $91.01 | 14,692 |
2023-10-11 | $93.03 | $93.23 | $92.32 | $92.92 | $92.92 | 11,571 |
2023-10-10 | $92.29 | $93.33 | $92.28 | $92.72 | $92.72 | 29,826 |
2023-10-09 | $90.75 | $92.01 | $90.62 | $91.89 | $91.89 | 73,847 |
2023-10-06 | $90.08 | $91.61 | $89.80 | $91.14 | $91.14 | 25,547 |
2023-10-05 | $90.90 | $91.14 | $89.93 | $90.32 | $90.32 | 26,132 |
2023-10-04 | $90.92 | $91.16 | $89.90 | $91.12 | $91.12 | 34,414 |
2023-10-03 | $92.06 | $92.23 | $90.42 | $90.73 | $90.73 | 31,204 |
2023-10-02 | $93.62 | $93.81 | $92.36 | $92.59 | $92.59 | 29,208 |
2023-09-29 | $94.96 | $94.96 | $93.66 | $93.83 | $93.83 | 23,164 |
2023-09-28 | $92.89 | $94.51 | $92.89 | $94.15 | $94.15 | 28,294 |
2023-09-27 | $92.91 | $93.10 | $92.18 | $92.80 | $92.80 | 20,882 |
2023-09-26 | $93.47 | $93.47 | $92.18 | $92.22 | $92.22 | 21,141 |
2023-09-25 | $94.08 | $94.12 | $93.12 | $93.88 | $93.88 | 25,947 |
2023-09-22 | $94.81 | $94.81 | $93.22 | $93.27 | $93.27 | 16,300 |
2023-09-21 | $94.67 | $94.67 | $93.69 | $93.69 | $93.69 | 33,709 |
2023-09-20 | $96.46 | $96.46 | $95.00 | $95.00 | $95.00 | 32,670 |
2023-09-19 | $95.72 | $95.72 | $94.90 | $95.34 | $95.34 | 29,827 |
2023-09-18 | $96.37 | $96.37 | $95.18 | $95.34 | $95.34 | 56,618 |
2023-09-15 | $96.25 | $96.28 | $95.51 | $95.51 | $95.27 | 10,687 |
2023-09-14 | $96.33 | $96.78 | $96.04 | $96.78 | $96.53 | 16,928 |
2023-09-13 | $95.32 | $95.69 | $95.09 | $95.24 | $95.00 | 19,904 |
2023-09-12 | $96.05 | $96.60 | $95.91 | $95.99 | $95.75 | 37,945 |
2023-09-11 | $96.55 | $96.59 | $95.74 | $95.84 | $95.60 | 13,362 |
2023-09-08 | $95.85 | $96.19 | $95.49 | $95.73 | $95.49 | 11,246 |
2023-09-07 | $96.25 | $96.40 | $95.48 | $95.65 | $95.41 | 10,542 |
2023-09-06 | $97.22 | $97.65 | $96.33 | $96.70 | $96.46 | 32,041 |
2023-09-05 | $98.99 | $98.99 | $97.16 | $97.16 | $96.92 | 24,258 |
2023-09-01 | $98.95 | $99.53 | $98.89 | $99.25 | $99.25 | 47,249 |
2023-08-31 | $98.59 | $98.84 | $98.15 | $98.15 | $98.15 | 10,139 |
2023-08-30 | $98.16 | $98.74 | $97.98 | $98.19 | $98.19 | 12,094 |
2023-08-29 | $96.86 | $98.15 | $96.86 | $98.06 | $98.06 | 22,453 |
2023-08-28 | $96.33 | $97.29 | $96.33 | $96.76 | $96.76 | 19,470 |
2023-08-25 | $96.09 | $96.20 | $94.92 | $95.74 | $95.74 | 27,639 |
2023-08-24 | $96.01 | $96.75 | $95.58 | $95.58 | $95.58 | 42,568 |
2023-08-23 | $95.29 | $96.41 | $95.26 | $96.17 | $96.17 | 15,106 |
2023-08-22 | $96.38 | $96.47 | $95.54 | $95.56 | $95.56 | 16,270 |
2023-08-21 | $96.72 | $96.89 | $95.90 | $96.57 | $96.57 | 11,457 |
2023-08-18 | $95.70 | $96.77 | $95.16 | $96.61 | $96.61 | 13,883 |
2023-08-17 | $97.59 | $97.79 | $96.02 | $96.02 | $96.02 | 16,558 |
2023-08-16 | $97.59 | $98.32 | $97.01 | $97.01 | $97.01 | 15,275 |
2023-08-15 | $98.57 | $98.58 | $97.45 | $97.45 | $97.45 | 11,192 |
2023-08-14 | $98.64 | $99.01 | $98.13 | $99.00 | $99.00 | 11,184 |
2023-08-11 | $98.14 | $99.02 | $98.14 | $98.50 | $98.50 | 37,772 |
2023-08-10 | $99.47 | $99.99 | $98.32 | $98.69 | $98.69 | 18,449 |
2023-08-09 | $99.13 | $99.42 | $98.71 | $98.80 | $98.80 | 8,423 |
2023-08-08 | $98.62 | $99.24 | $97.74 | $99.01 | $99.01 | 13,816 |
2023-08-07 | $99.39 | $99.68 | $99.01 | $99.45 | $99.45 | 24,329 |
2023-08-04 | $98.90 | $100.05 | $98.78 | $98.92 | $98.92 | 24,187 |
2023-08-03 | $99.02 | $99.35 | $98.18 | $98.82 | $98.82 | 23,431 |
2023-08-02 | $99.84 | $99.98 | $99.19 | $99.41 | $99.41 | 13,371 |
2023-08-01 | $100.24 | $100.80 | $100.00 | $100.60 | $100.60 | 14,989 |
2023-07-31 | $100.41 | $100.66 | $100.14 | $100.59 | $100.59 | 13,490 |
2023-07-28 | $100.16 | $100.34 | $99.56 | $100.00 | $100.00 | 28,988 |
2023-07-27 | $100.84 | $100.84 | $98.87 | $99.19 | $99.19 | 45,758 |
2023-07-26 | $99.65 | $100.26 | $99.65 | $100.16 | $100.16 | 13,850 |
2023-07-25 | $99.19 | $100.04 | $99.19 | $99.55 | $99.55 | 166,251 |
2023-07-24 | $99.12 | $99.63 | $98.83 | $99.33 | $99.33 | 34,718 |
2023-07-21 | $100.02 | $100.02 | $98.72 | $98.87 | $98.87 | 29,254 |
2023-07-20 | $100.23 | $100.23 | $98.80 | $99.42 | $99.42 | 9,506 |
2023-07-19 | $99.91 | $99.97 | $99.31 | $99.96 | $99.96 | 30,399 |
2023-07-18 | $98.61 | $99.68 | $98.33 | $99.45 | $99.45 | 62,539 |
2023-07-17 | $97.95 | $98.51 | $97.31 | $98.35 | $98.35 | 63,592 |
2023-07-14 | $99.07 | $99.07 | $97.47 | $97.77 | $97.77 | 27,582 |
2023-07-13 | $98.93 | $99.28 | $98.47 | $99.12 | $99.12 | 83,462 |
2023-07-12 | $99.06 | $99.23 | $98.36 | $98.47 | $98.47 | 30,503 |
2023-07-11 | $97.25 | $98.07 | $96.96 | $98.07 | $98.07 | 31,166 |
2023-07-10 | $95.93 | $96.79 | $95.93 | $96.79 | $96.79 | 17,111 |
2023-07-07 | $95.36 | $96.54 | $94.97 | $95.96 | $95.96 | 14,103 |
2023-07-06 | $94.88 | $94.88 | $93.64 | $94.39 | $94.39 | 11,595 |
2023-07-05 | $96.10 | $96.10 | $95.52 | $95.54 | $95.54 | 13,136 |
2023-07-03 | $96.27 | $96.51 | $96.17 | $96.40 | $96.40 | 4,431 |
2023-06-30 | $96.38 | $96.38 | $95.70 | $96.07 | $96.07 | 12,629 |
2023-06-29 | $94.41 | $95.54 | $94.41 | $95.24 | $95.24 | 16,061 |
2023-06-28 | $93.97 | $94.26 | $93.67 | $94.08 | $94.08 | 7,003 |
2023-06-27 | $92.56 | $94.19 | $92.31 | $93.90 | $93.90 | 18,672 |
2023-06-26 | $91.90 | $92.97 | $91.90 | $92.35 | $92.35 | 16,819 |
2023-06-23 | $91.61 | $92.26 | $91.45 | $91.56 | $91.56 | 10,310 |
2023-06-22 | $92.73 | $92.75 | $92.12 | $92.41 | $92.41 | 8,912 |
2023-06-21 | $92.74 | $93.38 | $92.40 | $92.93 | $92.93 | 9,154 |
2023-06-20 | $93.16 | $93.24 | $92.50 | $92.79 | $92.79 | 17,268 |
2023-06-16 | $94.79 | $94.82 | $93.58 | $93.80 | $93.49 | 24,570 |
2023-06-15 | $93.31 | $94.70 | $93.31 | $94.35 | $94.04 | 23,896 |
2023-06-14 | $94.49 | $94.87 | $92.87 | $93.53 | $93.22 | 13,633 |
2023-06-13 | $93.58 | $94.18 | $93.43 | $93.92 | $93.61 | 20,952 |
2023-06-12 | $92.38 | $93.14 | $92.27 | $92.81 | $92.51 | 14,106 |
2023-06-09 | $92.87 | $92.87 | $92.12 | $92.18 | $91.88 | 34,571 |
2023-06-08 | $92.91 | $92.93 | $92.26 | $92.59 | $92.29 | 36,618 |
2023-06-07 | $91.88 | $93.14 | $91.88 | $92.93 | $92.63 | 15,154 |
2023-06-06 | $88.96 | $91.53 | $88.96 | $91.31 | $91.01 | 33,587 |
2023-06-05 | $90.23 | $90.23 | $88.89 | $89.21 | $88.92 | 9,300 |
2023-06-02 | $88.20 | $90.35 | $88.20 | $90.20 | $89.91 | 22,709 |
2023-06-01 | $86.76 | $87.25 | $86.31 | $86.98 | $86.69 | 13,579 |
2023-05-31 | $87.50 | $87.69 | $86.04 | $86.50 | $86.22 | 119,253 |
2023-05-30 | $88.74 | $88.79 | $87.75 | $88.09 | $87.80 | 9,132 |
2023-05-26 | $87.67 | $88.53 | $87.60 | $88.30 | $88.01 | 12,752 |
2023-05-25 | $87.19 | $87.64 | $86.70 | $87.35 | $87.06 | 50,201 |
2023-05-24 | $87.91 | $87.91 | $86.95 | $87.15 | $86.87 | 124,014 |
2023-05-23 | $88.55 | $89.08 | $87.92 | $87.97 | $87.68 | 11,850 |
2023-05-22 | $88.77 | $89.17 | $88.14 | $88.72 | $88.43 | 52,302 |
2023-05-19 | $90.53 | $90.53 | $88.15 | $88.40 | $88.40 | 24,871 |
2023-05-18 | $88.35 | $89.64 | $88.07 | $89.52 | $89.52 | 11,885 |
2023-05-17 | $87.47 | $88.68 | $87.00 | $88.61 | $88.61 | 10,704 |
2023-05-16 | $87.77 | $87.77 | $86.90 | $86.92 | $86.92 | 26,594 |
2023-05-15 | $87.59 | $88.24 | $87.38 | $88.02 | $88.02 | 14,504 |
2023-05-12 | $87.50 | $87.54 | $86.77 | $87.28 | $87.28 | 11,320 |
2023-05-11 | $87.27 | $87.35 | $86.93 | $87.23 | $87.23 | 14,117 |
2023-05-10 | $88.97 | $88.97 | $87.00 | $87.47 | $87.47 | 11,251 |
2023-05-09 | $86.84 | $87.64 | $86.84 | $87.39 | $87.39 | 8,187 |
2023-05-08 | $88.27 | $88.27 | $87.40 | $87.57 | $87.57 | 8,064 |
2023-05-05 | $86.82 | $87.95 | $86.82 | $87.81 | $87.81 | 14,350 |
2023-05-04 | $86.60 | $86.60 | $85.49 | $85.65 | $85.65 | 14,158 |
2023-05-03 | $87.71 | $88.63 | $86.96 | $86.96 | $86.96 | 19,917 |
2023-05-02 | $88.31 | $88.31 | $86.27 | $87.49 | $87.49 | 15,854 |
2023-05-01 | $88.73 | $89.43 | $88.57 | $88.94 | $88.94 | 18,273 |
2023-04-28 | $87.79 | $88.84 | $87.79 | $88.81 | $88.81 | 20,509 |
2023-04-27 | $86.45 | $87.82 | $86.31 | $87.77 | $87.77 | 296,492 |
2023-04-26 | $86.98 | $87.25 | $86.30 | $86.45 | $86.45 | 13,320 |
2023-04-25 | $88.48 | $88.50 | $87.11 | $87.11 | $87.11 | 15,258 |
2023-04-24 | $88.88 | $89.24 | $88.51 | $89.00 | $89.00 | 13,315 |
2023-04-21 | $89.34 | $89.34 | $88.20 | $88.94 | $88.94 | 33,712 |
2023-04-20 | $88.81 | $89.55 | $88.81 | $89.09 | $89.09 | 34,770 |
2023-04-19 | $89.53 | $89.63 | $88.99 | $89.49 | $89.49 | 48,092 |
2023-04-18 | $90.11 | $90.40 | $89.56 | $90.02 | $90.02 | 8,508 |
2023-04-17 | $89.40 | $90.00 | $89.20 | $89.98 | $89.98 | 44,352 |
2023-04-14 | $89.49 | $90.23 | $88.94 | $89.24 | $89.24 | 16,035 |
2023-04-13 | $89.49 | $89.84 | $89.05 | $89.56 | $89.56 | 37,207 |
2023-04-12 | $91.04 | $91.04 | $88.99 | $88.99 | $88.99 | 13,556 |
2023-04-11 | $89.37 | $90.28 | $89.37 | $90.12 | $90.12 | 11,917 |
2023-04-10 | $87.15 | $88.91 | $87.15 | $88.91 | $88.91 | 10,905 |
2023-04-06 | $87.56 | $87.78 | $87.15 | $87.35 | $87.35 | 9,469 |
2023-04-05 | $88.17 | $88.17 | $87.13 | $87.80 | $87.80 | 16,564 |
2023-04-04 | $90.88 | $90.88 | $88.09 | $88.59 | $88.59 | 66,272 |
2023-04-03 | $90.83 | $91.01 | $89.77 | $90.60 | $90.60 | 23,321 |
2023-03-31 | $89.41 | $90.62 | $89.40 | $90.62 | $90.62 | 11,195 |
2023-03-30 | $89.46 | $89.58 | $88.52 | $88.85 | $88.85 | 6,970 |
2023-03-29 | $88.38 | $88.68 | $87.95 | $88.68 | $88.68 | 11,252 |
2023-03-28 | $86.99 | $87.83 | $86.99 | $87.58 | $87.58 | 8,654 |
2023-03-27 | $87.16 | $87.53 | $86.17 | $87.24 | $87.24 | 19,715 |
2023-03-24 | $84.99 | $86.22 | $84.55 | $86.06 | $86.06 | 23,873 |
2023-03-23 | $86.62 | $87.76 | $84.87 | $85.59 | $85.59 | 47,146 |
2023-03-22 | $88.48 | $88.64 | $86.41 | $86.41 | $86.41 | 13,854 |
2023-03-21 | $87.65 | $88.47 | $87.65 | $88.18 | $88.18 | 9,273 |
2023-03-20 | $85.63 | $87.27 | $85.63 | $86.48 | $86.48 | 29,758 |
2023-03-17 | $86.36 | $86.55 | $85.25 | $85.42 | $85.15 | 14,498 |
2023-03-16 | $85.35 | $87.31 | $84.80 | $87.21 | $86.94 | 14,178 |
2023-03-15 | $86.08 | $86.19 | $84.58 | $86.19 | $85.92 | 20,092 |
2023-03-14 | $89.07 | $89.56 | $87.72 | $88.02 | $87.75 | 24,055 |
2023-03-13 | $87.61 | $88.21 | $86.54 | $86.88 | $86.61 | 67,786 |
2023-03-10 | $91.37 | $91.37 | $88.50 | $89.36 | $89.08 | 33,773 |
2023-03-09 | $94.23 | $94.23 | $91.70 | $91.76 | $91.47 | 28,042 |
2023-03-08 | $94.11 | $94.35 | $93.38 | $93.88 | $93.59 | 17,292 |
2023-03-07 | $95.08 | $95.08 | $93.73 | $93.73 | $93.44 | 9,493 |
2023-03-06 | $96.59 | $96.59 | $94.71 | $94.90 | $94.60 | 14,721 |
2023-03-03 | $95.79 | $96.54 | $95.22 | $96.37 | $96.07 | 8,039 |
2023-03-02 | $93.99 | $95.20 | $93.77 | $95.20 | $94.90 | 6,324 |
2023-03-01 | $93.73 | $94.86 | $93.73 | $94.65 | $94.36 | 53,000 |
2023-02-28 | $94.55 | $94.73 | $94.01 | $94.01 | $93.72 | 16,356 |
2023-02-27 | $94.76 | $95.15 | $94.00 | $94.37 | $94.08 | 23,747 |
2023-02-24 | $93.54 | $94.06 | $92.53 | $93.83 | $93.54 | 21,709 |
2023-02-23 | $94.71 | $94.99 | $93.55 | $94.61 | $94.31 | 9,576 |
2023-02-22 | $95.03 | $95.03 | $93.80 | $94.35 | $94.06 | 23,566 |
2023-02-21 | $95.91 | $95.91 | $93.87 | $93.95 | $93.65 | 40,835 |
2023-02-17 | $97.23 | $97.23 | $95.95 | $96.68 | $96.38 | 17,831 |
2023-02-16 | $96.18 | $97.90 | $96.18 | $97.25 | $96.95 | 47,832 |
2023-02-15 | $95.98 | $97.13 | $95.72 | $96.98 | $96.67 | 14,551 |
2023-02-14 | $96.01 | $96.94 | $95.48 | $96.76 | $96.46 | 30,399 |
2023-02-13 | $95.33 | $96.41 | $95.28 | $96.39 | $96.09 | 15,053 |
2023-02-10 | $94.77 | $95.37 | $94.43 | $95.37 | $95.07 | 25,263 |
2023-02-09 | $96.99 | $96.99 | $94.60 | $94.87 | $94.57 | 75,808 |
2023-02-08 | $97.95 | $97.95 | $95.83 | $95.94 | $95.64 | 31,138 |
2023-02-07 | $98.65 | $98.65 | $95.58 | $97.24 | $96.93 | 48,130 |
2023-02-06 | $98.94 | $98.94 | $96.24 | $96.59 | $96.29 | 105,175 |
2023-02-03 | $99.16 | $99.16 | $97.60 | $97.79 | $97.79 | 62,644 |
2023-02-02 | $97.59 | $98.96 | $97.36 | $98.46 | $98.46 | 56,279 |
2023-02-01 | $95.48 | $97.91 | $95.07 | $97.06 | $97.06 | 19,198 |
2023-01-31 | $93.53 | $95.89 | $93.53 | $95.89 | $95.89 | 29,473 |
2023-01-30 | $93.47 | $94.58 | $93.36 | $93.36 | $93.36 | 12,398 |
2023-01-27 | $93.99 | $94.76 | $93.95 | $94.37 | $94.37 | 21,318 |
2023-01-26 | $94.14 | $94.27 | $93.09 | $94.26 | $94.26 | 18,565 |
2023-01-25 | $92.63 | $93.67 | $92.41 | $93.55 | $93.55 | 30,025 |
2023-01-24 | $93.85 | $93.85 | $92.81 | $93.19 | $93.19 | 13,429 |
2023-01-23 | $92.95 | $94.11 | $92.95 | $93.68 | $93.68 | 32,880 |
2023-01-20 | $91.00 | $92.44 | $91.00 | $92.44 | $92.44 | 34,320 |
2023-01-19 | $90.86 | $91.21 | $90.07 | $90.82 | $90.82 | 8,593 |
2023-01-18 | $93.02 | $93.85 | $91.51 | $91.56 | $91.56 | 31,344 |
2023-01-17 | $92.78 | $93.30 | $92.44 | $92.49 | $92.49 | 10,831 |
2023-01-13 | $91.58 | $92.82 | $91.58 | $92.77 | $92.77 | 8,479 |
2023-01-12 | $91.91 | $92.31 | $91.15 | $92.24 | $92.24 | 11,027 |
2023-01-11 | $90.85 | $91.40 | $90.57 | $91.36 | $91.36 | 41,215 |
2023-01-10 | $88.96 | $90.13 | $88.96 | $90.10 | $90.10 | 11,428 |
2023-01-09 | $89.21 | $89.89 | $88.85 | $88.93 | $88.93 | 8,303 |
2023-01-06 | $87.38 | $88.97 | $87.34 | $88.81 | $88.81 | 16,783 |
2023-01-05 | $85.60 | $86.60 | $85.60 | $86.41 | $86.41 | 34,608 |
2023-01-04 | $85.90 | $87.14 | $85.78 | $86.85 | $86.85 | 11,755 |
2023-01-03 | $86.34 | $86.34 | $84.91 | $85.26 | $85.26 | 42,116 |
2022-12-30 | $85.49 | $85.87 | $85.25 | $85.87 | $85.87 | 14,795 |
2022-12-29 | $85.91 | $86.45 | $85.65 | $86.26 | $86.26 | 9,914 |
2022-12-28 | $86.39 | $86.39 | $84.24 | $84.24 | $84.24 | 15,104 |
2022-12-27 | $86.17 | $86.53 | $85.78 | $86.18 | $86.18 | 5,243 |
2022-12-23 | $87.75 | $87.75 | $85.07 | $86.16 | $86.16 | 10,988 |
2022-12-22 | $87.16 | $87.16 | $83.82 | $85.22 | $85.22 | 11,987 |
2022-12-21 | $85.65 | $86.53 | $85.64 | $86.36 | $86.36 | 39,814 |
2022-12-20 | $83.98 | $85.07 | $83.98 | $84.60 | $84.60 | 13,393 |
2022-12-19 | $86.04 | $86.04 | $84.01 | $84.34 | $84.34 | 13,672 |
2022-12-16 | $87.80 | $87.80 | $85.13 | $85.66 | $85.43 | 14,578 |
2022-12-15 | $87.83 | $87.83 | $86.31 | $86.40 | $86.40 | 14,373 |
2022-12-14 | $89.80 | $89.80 | $88.18 | $88.69 | $88.69 | 18,985 |
2022-12-13 | $90.75 | $91.08 | $88.52 | $88.97 | $88.97 | 8,844 |
2022-12-12 | $87.56 | $88.74 | $87.55 | $88.50 | $88.50 | 16,764 |
2022-12-09 | $88.26 | $88.52 | $87.44 | $87.44 | $87.44 | 19,285 |
2022-12-08 | $89.15 | $89.33 | $88.45 | $88.75 | $88.75 | 8,564 |
2022-12-07 | $88.57 | $88.88 | $87.98 | $88.29 | $88.29 | 38,308 |
2022-12-06 | $89.20 | $89.20 | $87.58 | $88.31 | $88.31 | 6,494 |
2022-12-05 | $90.90 | $90.90 | $88.80 | $89.05 | $89.05 | 10,407 |
2022-12-02 | $90.06 | $91.68 | $90.06 | $91.21 | $91.21 | 25,179 |
2022-12-01 | $91.99 | $91.99 | $91.04 | $91.23 | $91.23 | 44,071 |
2022-11-30 | $89.51 | $91.66 | $88.87 | $91.66 | $91.66 | 9,476 |
2022-11-29 | $89.47 | $89.95 | $89.47 | $89.57 | $89.57 | 5,481 |
2022-11-28 | $89.92 | $90.06 | $89.08 | $89.25 | $89.25 | 7,690 |
2022-11-25 | $90.38 | $91.01 | $90.38 | $90.90 | $90.90 | 5,809 |
2022-11-23 | $90.13 | $90.73 | $90.13 | $90.55 | $90.55 | 6,966 |
2022-11-22 | $89.28 | $90.58 | $89.28 | $90.56 | $90.56 | 14,194 |
2022-11-21 | $88.49 | $88.85 | $88.12 | $88.66 | $88.66 | 4,704 |
2022-11-18 | $89.19 | $89.19 | $88.04 | $88.76 | $88.76 | 10,996 |
2022-11-17 | $87.09 | $88.13 | $86.95 | $88.11 | $88.11 | 7,974 |
2022-11-16 | $89.02 | $89.02 | $88.12 | $88.30 | $88.30 | 7,847 |
2022-11-15 | $90.11 | $90.68 | $89.48 | $89.94 | $89.94 | 16,493 |
2022-11-14 | $88.94 | $89.58 | $88.53 | $88.65 | $88.65 | 9,808 |
2022-11-11 | $88.45 | $89.73 | $88.45 | $89.22 | $89.22 | 14,149 |
2022-11-10 | $86.38 | $87.99 | $86.38 | $87.95 | $87.95 | 9,912 |
2022-11-09 | $84.25 | $84.50 | $83.06 | $83.10 | $83.10 | 4,382 |
2022-11-08 | $84.99 | $86.10 | $84.40 | $85.24 | $85.24 | 16,805 |
2022-11-07 | $84.39 | $84.92 | $83.51 | $84.74 | $84.74 | 9,421 |
2022-11-04 | $83.67 | $84.26 | $82.44 | $83.74 | $83.74 | 11,641 |
2022-11-03 | $81.19 | $82.58 | $80.83 | $81.94 | $81.94 | 10,034 |
2022-11-02 | $84.99 | $85.22 | $82.37 | $82.39 | $82.39 | 93,819 |
2022-11-01 | $85.12 | $85.47 | $84.40 | $85.15 | $85.15 | 15,050 |
2022-10-31 | $84.45 | $85.03 | $84.05 | $84.52 | $84.52 | 16,433 |
2022-10-28 | $84.04 | $84.77 | $82.94 | $84.77 | $84.77 | 6,500 |
2022-10-27 | $83.60 | $84.35 | $83.22 | $83.22 | $83.22 | 11,592 |
2022-10-26 | $82.96 | $84.30 | $82.50 | $83.09 | $83.09 | 20,608 |
2022-10-25 | $80.97 | $82.91 | $80.97 | $82.82 | $82.82 | 14,395 |
2022-10-24 | $80.60 | $81.13 | $80.18 | $80.93 | $80.93 | 10,707 |
2022-10-21 | $78.24 | $80.36 | $78.23 | $80.35 | $80.35 | 13,665 |
2022-10-20 | $79.36 | $80.41 | $78.22 | $78.47 | $78.47 | 16,153 |
2022-10-19 | $80.09 | $80.19 | $78.47 | $79.30 | $79.30 | 20,472 |
2022-10-18 | $81.38 | $81.38 | $80.04 | $80.68 | $80.68 | 9,820 |
2022-10-17 | $79.01 | $79.65 | $78.86 | $79.41 | $79.41 | 15,238 |
2022-10-14 | $80.10 | $80.10 | $77.20 | $77.26 | $77.26 | 12,589 |
2022-10-13 | $75.91 | $79.42 | $75.91 | $79.30 | $79.30 | 16,953 |
2022-10-12 | $77.83 | $78.09 | $77.29 | $77.55 | $77.55 | 18,938 |
2022-10-11 | $77.35 | $78.89 | $76.84 | $77.96 | $77.96 | 20,210 |
2022-10-10 | $78.07 | $78.19 | $77.33 | $77.69 | $77.69 | 30,167 |
2022-10-07 | $78.75 | $78.75 | $77.36 | $77.68 | $77.68 | 12,519 |
2022-10-06 | $79.70 | $80.02 | $79.28 | $79.57 | $79.57 | 9,675 |
2022-10-05 | $79.66 | $80.49 | $78.87 | $80.25 | $80.25 | 27,866 |
2022-10-04 | $78.57 | $80.38 | $78.57 | $80.38 | $80.38 | 22,772 |
2022-10-03 | $75.24 | $77.58 | $75.24 | $77.06 | $77.06 | 10,500 |
2022-09-30 | $75.02 | $76.41 | $74.40 | $74.40 | $74.40 | 22,740 |
2022-09-29 | $76.16 | $76.16 | $74.55 | $75.42 | $75.42 | 28,581 |
2022-09-28 | $75.47 | $77.60 | $75.47 | $77.23 | $77.23 | 86,334 |
2022-09-27 | $75.72 | $76.26 | $74.22 | $75.01 | $75.01 | 63,086 |
2022-09-26 | $75.84 | $76.21 | $74.60 | $74.60 | $74.60 | 15,684 |
2022-09-23 | $76.77 | $76.77 | $74.91 | $75.74 | $75.74 | 13,661 |
2022-09-22 | $78.67 | $78.72 | $77.81 | $78.08 | $78.08 | 15,742 |
2022-09-21 | $81.14 | $81.81 | $79.68 | $79.68 | $79.68 | 269,678 |
2022-09-20 | $81.53 | $81.53 | $80.15 | $80.61 | $80.61 | 7,870 |
2022-09-19 | $79.93 | $82.34 | $79.93 | $82.34 | $82.34 | 7,785 |
2022-09-16 | $81.11 | $81.56 | $80.57 | $81.15 | $80.89 | 7,878 |
2022-09-15 | $82.89 | $83.55 | $82.13 | $82.54 | $82.27 | 7,538 |
2022-09-14 | $83.16 | $83.16 | $81.93 | $82.96 | $82.69 | 250,502 |
2022-09-13 | $85.13 | $85.13 | $83.28 | $83.49 | $83.22 | 5,741 |
2022-09-12 | $87.69 | $87.69 | $86.96 | $87.16 | $86.88 | 3,587 |
2022-09-09 | $85.31 | $86.43 | $85.31 | $86.43 | $86.15 | 8,229 |
2022-09-08 | $83.39 | $84.61 | $83.17 | $84.50 | $84.50 | 9,907 |
2022-09-07 | $81.65 | $84.04 | $81.65 | $84.01 | $84.01 | 5,249 |
2022-09-06 | $82.07 | $82.75 | $81.50 | $81.94 | $81.94 | 18,039 |
2022-09-02 | $84.19 | $84.48 | $82.39 | $82.65 | $82.65 | 7,527 |
2022-09-01 | $83.07 | $83.07 | $82.11 | $83.05 | $83.05 | 6,386 |
2022-08-31 | $85.24 | $85.24 | $83.95 | $84.08 | $84.08 | 4,474 |
2022-08-30 | $86.36 | $86.36 | $84.51 | $84.78 | $84.78 | 13,838 |
2022-08-29 | $86.06 | $86.81 | $85.72 | $86.10 | $86.10 | 7,461 |
2022-08-26 | $89.49 | $89.49 | $86.45 | $86.56 | $86.56 | 307,421 |
2022-08-25 | $88.71 | $89.19 | $88.48 | $89.19 | $89.19 | 3,794 |
2022-08-24 | $87.21 | $87.65 | $87.18 | $87.49 | $87.49 | 3,627 |
2022-08-23 | $87.65 | $88.07 | $87.18 | $87.23 | $87.23 | 2,985 |
2022-08-22 | $87.00 | $87.28 | $86.82 | $86.90 | $86.90 | 2,392 |
2022-08-19 | $88.90 | $89.05 | $88.90 | $89.05 | $89.05 | 1,826 |
2022-08-18 | $89.90 | $90.62 | $89.90 | $90.57 | $90.57 | 4,090 |
2022-08-17 | $90.54 | $90.54 | $89.49 | $89.93 | $89.93 | 3,291 |
2022-08-16 | $90.02 | $91.57 | $90.02 | $91.46 | $91.46 | 4,079 |
2022-08-15 | $89.50 | $90.48 | $89.49 | $90.30 | $90.30 | 42,717 |
2022-08-12 | $89.66 | $90.24 | $89.66 | $90.24 | $90.24 | 2,003 |
2022-08-11 | $89.24 | $89.92 | $88.88 | $89.12 | $89.12 | 50,710 |
2022-08-10 | $87.75 | $88.40 | $87.70 | $88.18 | $88.18 | 2,267 |
2022-08-09 | $86.70 | $86.70 | $85.61 | $85.77 | $85.77 | 2,412 |
2022-08-08 | $87.69 | $87.98 | $87.00 | $87.12 | $87.12 | 2,823 |
2022-08-05 | $86.46 | $86.46 | $85.75 | $86.25 | $86.25 | 4,309 |
2022-08-04 | $86.74 | $86.74 | $86.10 | $86.12 | $86.12 | 2,234 |
2022-08-03 | $86.57 | $86.99 | $85.82 | $86.77 | $86.77 | 6,516 |
2022-08-02 | $86.57 | $86.57 | $85.65 | $85.67 | $85.67 | 4,855 |
2022-08-01 | $85.93 | $87.18 | $85.93 | $86.81 | $86.81 | 8,904 |
2022-07-29 | $85.46 | $86.85 | $85.46 | $86.61 | $86.61 | 3,098 |
2022-07-28 | $84.22 | $85.46 | $83.49 | $85.46 | $85.46 | 3,628 |
2022-07-27 | $82.87 | $84.16 | $82.44 | $83.95 | $83.95 | 9,771 |
2022-07-26 | $82.82 | $82.83 | $82.11 | $82.30 | $82.30 | 4,578 |
2022-07-25 | $83.09 | $83.38 | $82.79 | $83.22 | $83.22 | 11,646 |
2022-07-22 | $83.74 | $83.94 | $82.41 | $82.78 | $82.78 | 8,809 |
2022-07-21 | $82.72 | $83.58 | $82.15 | $83.58 | $83.58 | 7,676 |
2022-07-20 | $82.28 | $83.22 | $81.93 | $83.22 | $83.22 | 48,839 |
2022-07-19 | $80.85 | $82.46 | $80.85 | $82.42 | $82.42 | 12,226 |
2022-07-18 | $80.25 | $81.01 | $79.40 | $79.53 | $79.53 | 12,120 |
2022-07-15 | $78.19 | $79.44 | $78.19 | $79.33 | $79.33 | 9,708 |
2022-07-14 | $77.55 | $77.99 | $76.89 | $77.99 | $77.99 | 18,288 |
2022-07-13 | $78.26 | $79.19 | $77.91 | $79.00 | $79.00 | 13,302 |
2022-07-12 | $79.54 | $79.97 | $78.77 | $79.11 | $79.11 | 3,459 |
2022-07-11 | $79.33 | $79.35 | $78.80 | $78.81 | $78.81 | 4,991 |
2022-07-08 | $79.77 | $80.29 | $79.07 | $79.72 | $79.72 | 21,958 |
2022-07-07 | $79.14 | $80.05 | $79.14 | $79.88 | $79.88 | 5,479 |
2022-07-06 | $78.50 | $78.53 | $77.13 | $77.85 | $77.85 | 9,186 |
2022-07-05 | $77.45 | $78.82 | $76.51 | $78.77 | $78.77 | 13,447 |
2022-07-01 | $78.06 | $79.10 | $77.16 | $78.91 | $78.91 | 18,853 |
2022-06-30 | $77.90 | $78.86 | $77.04 | $78.30 | $78.30 | 15,694 |
2022-06-29 | $80.05 | $80.05 | $78.53 | $79.15 | $79.15 | 33,517 |
2022-06-28 | $82.11 | $82.60 | $79.85 | $79.85 | $79.85 | 19,061 |
2022-06-27 | $81.43 | $81.66 | $80.61 | $81.03 | $81.03 | 17,588 |
2022-06-24 | $78.77 | $80.90 | $78.77 | $80.90 | $80.90 | 5,829 |
2022-06-23 | $78.23 | $78.23 | $76.80 | $77.80 | $77.80 | 14,634 |
2022-06-22 | $77.63 | $78.44 | $77.20 | $77.58 | $77.58 | 19,081 |
2022-06-21 | $78.17 | $78.82 | $77.67 | $78.05 | $78.05 | 5,317 |
2022-06-17 | $77.59 | $77.92 | $76.50 | $77.37 | $77.08 | 53,830 |
2022-06-16 | $79.37 | $79.37 | $76.57 | $76.64 | $76.36 | 24,775 |
2022-06-15 | $81.35 | $82.10 | $80.14 | $81.11 | $80.81 | 109,490 |
2022-06-14 | $80.75 | $81.19 | $79.62 | $80.19 | $79.89 | 113,042 |
2022-06-13 | $82.29 | $82.47 | $80.15 | $80.43 | $80.13 | 16,731 |
2022-06-10 | $85.31 | $85.66 | $84.45 | $84.63 | $84.31 | 17,443 |
2022-06-09 | $88.09 | $88.24 | $87.19 | $87.19 | $86.86 | 4,235 |
2022-06-08 | $89.86 | $89.86 | $88.50 | $88.60 | $88.27 | 6,989 |
2022-06-07 | $88.49 | $90.32 | $88.41 | $90.32 | $89.98 | 14,794 |
2022-06-06 | $88.78 | $89.58 | $88.78 | $89.07 | $88.74 | 12,650 |
2022-06-03 | $88.32 | $88.85 | $88.23 | $88.33 | $88.00 | 255,813 |
2022-06-02 | $87.57 | $89.43 | $87.57 | $89.38 | $89.05 | 23,246 |
2022-06-01 | $88.46 | $88.46 | $86.39 | $87.48 | $87.15 | 20,022 |
2022-05-31 | $88.57 | $88.96 | $87.68 | $88.22 | $87.89 | 20,029 |
2022-05-27 | $87.76 | $89.04 | $87.76 | $89.04 | $88.71 | 6,120 |
2022-05-26 | $85.52 | $87.54 | $85.52 | $87.22 | $86.89 | 3,229 |
2022-05-25 | $82.38 | $84.94 | $82.38 | $84.63 | $84.31 | 21,031 |
2022-05-24 | $82.70 | $82.76 | $81.32 | $82.47 | $82.16 | 261,215 |
2022-05-23 | $83.84 | $84.37 | $82.98 | $83.89 | $83.58 | 38,943 |
2022-05-20 | $83.76 | $83.76 | $81.23 | $83.22 | $82.91 | 10,715 |
2022-05-19 | $82.80 | $84.86 | $82.80 | $83.96 | $83.65 | 24,526 |
2022-05-18 | $86.45 | $86.47 | $83.58 | $84.13 | $83.82 | 21,861 |
2022-05-17 | $86.47 | $88.04 | $86.40 | $87.89 | $87.56 | 10,838 |
2022-05-16 | $85.60 | $85.91 | $84.55 | $85.27 | $84.95 | 7,295 |
2022-05-13 | $84.17 | $86.27 | $84.17 | $85.57 | $85.25 | 203,100 |
2022-05-12 | $81.83 | $83.89 | $81.66 | $83.46 | $83.15 | 35,948 |
2022-05-11 | $84.41 | $85.74 | $82.39 | $82.40 | $82.09 | 44,183 |
2022-05-10 | $86.09 | $86.09 | $83.10 | $84.21 | $83.89 | 20,649 |
2022-05-09 | $85.74 | $86.84 | $84.76 | $84.78 | $84.46 | 17,397 |
2022-05-06 | $87.65 | $88.53 | $86.29 | $87.28 | $86.95 | 23,259 |
2022-05-05 | $90.30 | $90.62 | $87.37 | $88.33 | $87.99 | 20,989 |
2022-05-04 | $88.90 | $91.33 | $88.30 | $91.28 | $90.94 | 16,827 |
2022-05-03 | $87.64 | $89.28 | $87.64 | $88.97 | $88.64 | 14,043 |
2022-05-02 | $86.93 | $87.80 | $85.67 | $87.53 | $87.20 | 16,008 |
2022-04-29 | $89.47 | $89.60 | $86.78 | $86.85 | $86.53 | 7,101 |
2022-04-28 | $88.09 | $89.29 | $86.89 | $89.27 | $88.94 | 5,929 |
2022-04-27 | $87.47 | $88.32 | $86.65 | $87.42 | $87.09 | 28,792 |
2022-04-26 | $88.86 | $89.08 | $87.27 | $87.34 | $87.01 | 7,431 |
2022-04-25 | $87.32 | $89.89 | $87.04 | $89.73 | $89.39 | 12,990 |
2022-04-22 | $91.31 | $91.31 | $89.02 | $89.20 | $88.87 | 8,646 |
2022-04-21 | $94.12 | $94.12 | $91.74 | $91.90 | $91.56 | 44,356 |
2022-04-20 | $93.14 | $93.81 | $93.14 | $93.57 | $93.22 | 7,703 |
2022-04-19 | $91.88 | $92.99 | $91.88 | $92.83 | $92.48 | 8,265 |
2022-04-18 | $90.47 | $90.94 | $90.03 | $90.53 | $90.20 | 25,090 |
2022-04-14 | $91.11 | $91.32 | $90.43 | $90.50 | $90.16 | 24,569 |
2022-04-13 | $89.86 | $90.93 | $89.63 | $90.83 | $90.49 | 10,310 |
2022-04-12 | $90.83 | $91.24 | $88.90 | $89.17 | $88.84 | 23,175 |
2022-04-11 | $89.19 | $90.64 | $89.10 | $89.10 | $88.77 | 4,417 |
2022-04-08 | $88.95 | $90.10 | $88.81 | $89.27 | $88.93 | 19,845 |
2022-04-07 | $88.21 | $89.34 | $87.79 | $88.90 | $88.57 | 8,170 |
2022-04-06 | $89.10 | $89.62 | $88.84 | $89.46 | $89.13 | 12,375 |
2022-04-05 | $92.20 | $92.45 | $90.38 | $90.67 | $90.33 | 6,651 |
2022-04-04 | $92.71 | $92.71 | $91.92 | $92.32 | $91.97 | 8,176 |
2022-04-01 | $93.02 | $93.02 | $91.67 | $92.24 | $91.89 | 13,144 |
2022-03-31 | $93.63 | $93.66 | $92.18 | $92.18 | $91.84 | 7,840 |
2022-03-30 | $95.14 | $95.14 | $93.27 | $93.55 | $93.20 | 11,615 |
2022-03-29 | $93.76 | $95.44 | $93.76 | $95.12 | $94.77 | 14,867 |
2022-03-28 | $93.35 | $93.35 | $92.15 | $93.16 | $92.81 | 13,961 |
2022-03-25 | $93.02 | $93.49 | $92.81 | $93.39 | $93.04 | 6,475 |
2022-03-24 | $92.40 | $92.83 | $92.05 | $92.83 | $92.48 | 6,693 |
2022-03-23 | $92.65 | $93.11 | $91.91 | $91.91 | $91.57 | 14,553 |
2022-03-22 | $93.62 | $94.40 | $93.17 | $93.48 | $93.13 | 19,274 |
2022-03-21 | $93.73 | $94.04 | $92.49 | $93.00 | $92.66 | 35,454 |
2022-03-18 | $92.30 | $93.51 | $91.88 | $93.41 | $92.83 | 31,711 |
2022-03-17 | $91.94 | $92.98 | $91.79 | $92.90 | $92.33 | 6,646 |
2022-03-16 | $91.17 | $91.97 | $89.80 | $91.89 | $91.32 | 7,212 |
2022-03-15 | $88.12 | $89.32 | $88.11 | $89.19 | $88.64 | 23,351 |
2022-03-14 | $89.07 | $89.19 | $87.41 | $87.67 | $87.13 | 30,113 |
2022-03-11 | $89.39 | $89.64 | $88.18 | $88.18 | $87.63 | 9,299 |
2022-03-10 | $88.22 | $89.00 | $87.42 | $89.00 | $88.44 | 9,043 |
2022-03-09 | $88.26 | $89.12 | $88.05 | $88.46 | $87.91 | 4,905 |
2022-03-08 | $85.54 | $87.54 | $84.81 | $85.93 | $85.39 | 29,747 |
2022-03-07 | $89.09 | $89.09 | $85.30 | $85.30 | $84.77 | 51,469 |
2022-03-04 | $90.05 | $90.05 | $88.63 | $89.20 | $88.65 | 4,532 |
2022-03-03 | $92.40 | $92.40 | $90.81 | $91.02 | $90.46 | 8,458 |
2022-03-02 | $89.47 | $92.22 | $89.47 | $92.11 | $91.54 | 13,314 |
2022-03-01 | $90.68 | $90.68 | $88.34 | $88.69 | $88.14 | 11,985 |
2022-02-28 | $89.91 | $91.03 | $89.85 | $90.90 | $90.34 | 18,833 |
2022-02-25 | $89.21 | $90.93 | $88.36 | $90.93 | $90.37 | 15,349 |
2022-02-24 | $85.05 | $88.52 | $85.05 | $88.48 | $87.93 | 27,826 |
2022-02-23 | $89.51 | $89.51 | $87.36 | $87.39 | $86.84 | 11,100 |
2022-02-22 | $90.22 | $91.03 | $88.46 | $88.87 | $88.32 | 11,289 |
2022-02-18 | $91.67 | $91.88 | $90.42 | $90.62 | $90.06 | 5,169 |
2022-02-17 | $92.04 | $92.04 | $90.90 | $91.04 | $90.47 | 5,925 |
2022-02-16 | $91.70 | $93.18 | $91.70 | $92.94 | $92.36 | 17,094 |
2022-02-15 | $90.41 | $92.57 | $90.41 | $92.39 | $91.82 | 9,517 |
2022-02-14 | $90.52 | $91.25 | $89.60 | $90.14 | $89.59 | 20,734 |
2022-02-11 | $91.65 | $92.22 | $90.02 | $90.52 | $89.96 | 15,984 |
2022-02-10 | $92.84 | $93.87 | $91.61 | $91.88 | $91.31 | 9,429 |
2022-02-09 | $92.71 | $93.16 | $92.71 | $92.94 | $92.36 | 8,955 |
2022-02-08 | $89.29 | $91.35 | $89.29 | $91.35 | $90.78 | 9,819 |
2022-02-07 | $88.95 | $89.69 | $88.80 | $89.00 | $88.45 | 13,049 |
2022-02-04 | $89.05 | $89.53 | $87.68 | $89.04 | $88.49 | 19,543 |
2022-02-03 | $90.59 | $90.59 | $89.06 | $89.07 | $88.52 | 26,694 |
2022-02-02 | $90.86 | $90.86 | $89.87 | $90.59 | $90.03 | 7,805 |
2022-02-01 | $89.65 | $90.44 | $88.52 | $90.38 | $89.82 | 24,878 |
2022-01-31 | $87.08 | $89.28 | $86.88 | $89.28 | $88.73 | 18,460 |
2022-01-28 | $86.21 | $87.28 | $84.83 | $87.28 | $86.73 | 19,478 |
2022-01-27 | $89.04 | $89.12 | $85.93 | $86.26 | $85.73 | 22,060 |
2022-01-26 | $89.52 | $90.29 | $86.75 | $87.37 | $86.83 | 63,321 |
2022-01-25 | $88.57 | $89.38 | $86.87 | $88.39 | $87.84 | 39,087 |
2022-01-24 | $86.72 | $89.90 | $85.64 | $89.74 | $89.18 | 34,704 |
2022-01-21 | $88.82 | $89.78 | $87.56 | $87.56 | $87.02 | 38,690 |
2022-01-20 | $91.93 | $92.73 | $89.53 | $89.57 | $89.01 | 14,814 |
2022-01-19 | $93.16 | $93.17 | $91.41 | $91.41 | $90.84 | 17,147 |
2022-01-18 | $93.62 | $93.62 | $92.55 | $92.82 | $92.24 | 14,756 |
2022-01-14 | $93.59 | $94.50 | $93.28 | $94.50 | $93.92 | 48,394 |
2022-01-13 | $95.52 | $95.82 | $94.62 | $94.86 | $94.27 | 34,666 |
2022-01-12 | $94.74 | $95.30 | $93.95 | $94.26 | $93.68 | 11,139 |
2022-01-11 | $93.46 | $94.55 | $92.95 | $94.55 | $93.96 | 10,850 |
2022-01-10 | $93.64 | $93.64 | $92.21 | $93.52 | $92.94 | 8,137 |
2022-01-07 | $94.85 | $94.99 | $93.64 | $93.94 | $93.36 | 13,761 |
2022-01-06 | $94.34 | $95.08 | $93.74 | $94.51 | $93.93 | 5,368 |
2022-01-05 | $96.30 | $96.64 | $94.32 | $94.32 | $93.74 | 20,449 |
2022-01-04 | $95.28 | $96.42 | $95.28 | $96.08 | $95.49 | 9,016 |
2022-01-03 | $94.87 | $95.96 | $94.63 | $94.81 | $94.22 | 13,780 |
2021-12-31 | $94.48 | $94.79 | $94.34 | $94.67 | $94.08 | 3,162 |
2021-12-30 | $95.01 | $95.32 | $94.33 | $94.33 | $93.75 | 6,990 |
2021-12-29 | $95.03 | $95.03 | $94.10 | $94.67 | $94.08 | 5,897 |
2021-12-28 | $94.20 | $94.42 | $94.03 | $94.10 | $93.52 | 22,731 |
2021-12-27 | $92.32 | $93.95 | $92.32 | $93.93 | $93.35 | 5,620 |
2021-12-23 | $92.46 | $92.99 | $92.40 | $92.76 | $92.18 | 14,009 |
2021-12-22 | $90.94 | $91.91 | $90.64 | $91.86 | $91.29 | 124,696 |
2021-12-21 | $89.12 | $90.83 | $89.12 | $90.75 | $90.19 | 22,274 |
2021-12-20 | $88.32 | $88.40 | $87.07 | $88.15 | $87.60 | 89,270 |
2021-12-17 | $90.14 | $91.55 | $89.78 | $90.59 | $89.83 | 10,136 |
2021-12-16 | $92.29 | $92.78 | $90.80 | $91.06 | $90.29 | 11,198 |
2021-12-15 | $91.17 | $91.87 | $90.08 | $91.74 | $90.97 | 11,404 |
2021-12-14 | $90.81 | $92.26 | $90.81 | $91.17 | $90.40 | 13,770 |
2021-12-13 | $92.38 | $92.38 | $91.02 | $91.25 | $90.48 | 7,495 |
2021-12-10 | $92.89 | $93.01 | $92.10 | $92.76 | $91.97 | 16,296 |
2021-12-09 | $93.23 | $93.23 | $92.59 | $92.59 | $91.81 | 7,056 |
2021-12-08 | $93.74 | $93.74 | $93.32 | $93.55 | $92.76 | 7,866 |
2021-12-07 | $93.10 | $94.14 | $93.10 | $93.26 | $92.47 | 6,322 |
2021-12-06 | $91.19 | $92.53 | $91.19 | $91.67 | $90.90 | 28,936 |
2021-12-03 | $90.32 | $90.58 | $89.08 | $89.74 | $88.99 | 11,136 |
2021-12-02 | $88.76 | $91.12 | $88.76 | $90.78 | $90.02 | 43,846 |
2021-12-01 | $90.82 | $91.70 | $88.20 | $88.20 | $87.46 | 9,843 |
2021-11-30 | $91.82 | $91.82 | $89.13 | $89.34 | $88.59 | 17,354 |
2021-11-29 | $93.47 | $93.47 | $91.68 | $91.82 | $91.05 | 10,098 |
2021-11-26 | $92.83 | $92.90 | $91.30 | $92.41 | $91.63 | 6,464 |
2021-11-24 | $95.02 | $95.56 | $95.02 | $95.37 | $94.57 | 8,587 |
2021-11-23 | $96.12 | $96.24 | $95.54 | $96.12 | $95.31 | 4,306 |
2021-11-22 | $95.11 | $96.53 | $95.11 | $95.95 | $95.14 | 17,226 |
2021-11-19 | $94.96 | $94.96 | $94.52 | $94.60 | $93.80 | 9,835 |
2021-11-18 | $95.68 | $95.79 | $95.31 | $95.62 | $94.81 | 5,368 |
2021-11-17 | $96.15 | $96.15 | $95.24 | $95.31 | $94.51 | 5,482 |
2021-11-16 | $96.87 | $97.33 | $96.40 | $96.56 | $95.75 | 9,990 |
2021-11-15 | $97.06 | $97.06 | $96.31 | $96.35 | $95.53 | 9,865 |
2021-11-12 | $96.42 | $96.56 | $96.03 | $96.41 | $95.60 | 7,403 |
2021-11-11 | $95.92 | $96.18 | $95.42 | $95.93 | $95.12 | 8,053 |
2021-11-10 | $96.05 | $96.14 | $94.93 | $95.23 | $94.42 | 11,968 |
2021-11-09 | $96.06 | $96.64 | $95.60 | $95.77 | $94.96 | 10,663 |
2021-11-08 | $96.80 | $96.80 | $95.89 | $96.07 | $95.26 | 10,421 |
2021-11-05 | $95.47 | $96.40 | $95.47 | $96.29 | $95.48 | 6,351 |
2021-11-04 | $95.27 | $95.71 | $94.42 | $94.60 | $93.80 | 9,176 |
2021-11-03 | $93.49 | $95.27 | $93.49 | $95.07 | $94.27 | 24,414 |
2021-11-02 | $92.98 | $93.84 | $92.70 | $93.49 | $92.70 | 13,766 |
2021-11-01 | $91.75 | $93.39 | $91.75 | $93.39 | $92.60 | 11,722 |
2021-10-29 | $91.52 | $91.69 | $90.97 | $90.97 | $90.20 | 3,246 |
2021-10-28 | $90.61 | $91.17 | $90.61 | $91.17 | $90.41 | 9,407 |
2021-10-27 | $91.05 | $91.33 | $89.95 | $89.99 | $89.23 | 18,080 |
2021-10-26 | $92.57 | $92.82 | $91.64 | $91.85 | $91.08 | 11,039 |
2021-10-25 | $92.52 | $93.48 | $92.45 | $93.20 | $92.42 | 9,581 |
2021-10-22 | $92.54 | $92.80 | $92.04 | $92.28 | $91.51 | 26,219 |
2021-10-21 | $91.83 | $92.10 | $91.42 | $92.04 | $91.26 | 9,526 |
2021-10-20 | $90.82 | $92.00 | $90.82 | $91.64 | $90.87 | 11,836 |
2021-10-19 | $91.06 | $91.19 | $90.59 | $90.88 | $90.11 | 14,681 |
2021-10-18 | $90.54 | $90.90 | $90.47 | $90.83 | $90.07 | 9,691 |
2021-10-15 | $91.37 | $91.48 | $90.72 | $90.72 | $89.96 | 11,780 |
2021-10-14 | $89.78 | $90.81 | $89.64 | $90.49 | $89.73 | 13,652 |
2021-10-13 | $89.01 | $89.18 | $88.11 | $89.09 | $88.34 | 11,374 |
2021-10-12 | $88.85 | $89.31 | $88.70 | $89.04 | $88.29 | 93,980 |
2021-10-11 | $89.57 | $90.02 | $88.58 | $88.60 | $87.85 | 35,643 |
2021-10-08 | $89.79 | $89.84 | $89.18 | $89.20 | $88.45 | 5,666 |
2021-10-07 | $89.55 | $90.06 | $89.30 | $89.33 | $88.58 | 8,133 |
2021-10-06 | $87.92 | $88.03 | $86.86 | $88.03 | $87.29 | 6,425 |
2021-10-05 | $89.09 | $89.42 | $88.32 | $88.92 | $88.17 | 14,222 |
2021-10-04 | $89.22 | $89.22 | $88.25 | $88.37 | $87.62 | 14,675 |
2021-10-01 | $87.42 | $89.02 | $86.59 | $88.48 | $87.74 | 57,917 |
2021-09-30 | $89.31 | $89.31 | $87.24 | $87.24 | $86.50 | 56,978 |
2021-09-29 | $88.90 | $89.53 | $88.84 | $88.84 | $88.09 | 20,354 |
2021-09-28 | $90.04 | $90.04 | $89.00 | $89.02 | $88.27 | 17,265 |
2021-09-27 | $89.76 | $90.64 | $89.76 | $90.22 | $89.46 | 8,133 |
2021-09-24 | $88.52 | $89.29 | $88.52 | $89.00 | $88.25 | 24,189 |
2021-09-23 | $87.94 | $89.47 | $87.94 | $88.82 | $88.07 | 5,814 |
2021-09-22 | $86.76 | $88.11 | $86.76 | $87.13 | $86.40 | 60,047 |
2021-09-21 | $86.39 | $86.52 | $85.73 | $86.18 | $85.45 | 9,987 |
2021-09-20 | $86.17 | $86.57 | $85.25 | $86.33 | $85.60 | 50,026 |
2021-09-17 | $89.22 | $89.33 | $88.13 | $88.13 | $87.11 | 39,150 |
2021-09-16 | $89.21 | $89.81 | $88.75 | $89.44 | $88.41 | 14,587 |
2021-09-15 | $87.84 | $89.20 | $87.84 | $89.20 | $88.17 | 18,094 |
2021-09-14 | $89.50 | $89.50 | $87.74 | $87.88 | $86.87 | 11,369 |
2021-09-13 | $89.32 | $89.32 | $88.71 | $89.16 | $88.13 | 8,807 |
2021-09-10 | $89.66 | $89.72 | $88.51 | $88.51 | $87.49 | 15,281 |
2021-09-09 | $89.55 | $90.04 | $89.20 | $89.32 | $88.29 | 5,477 |
2021-09-08 | $89.90 | $89.90 | $89.23 | $89.36 | $88.33 | 5,649 |
2021-09-07 | $91.33 | $91.33 | $90.04 | $90.04 | $89.01 | 7,260 |
2021-09-03 | $91.35 | $91.35 | $91.04 | $91.07 | $90.02 | 9,386 |
2021-09-02 | $91.35 | $91.94 | $91.35 | $91.61 | $90.55 | 7,757 |
2021-09-01 | $91.54 | $91.54 | $90.87 | $91.15 | $90.10 | 11,825 |
2021-08-31 | $91.78 | $91.78 | $91.09 | $91.16 | $90.11 | 3,732 |
2021-08-30 | $91.68 | $92.01 | $91.52 | $91.59 | $90.54 | 10,649 |
2021-08-27 | $90.64 | $92.22 | $90.64 | $91.90 | $90.84 | 8,847 |
2021-08-26 | $90.89 | $90.95 | $90.19 | $90.40 | $89.36 | 4,218 |
2021-08-25 | $90.58 | $91.73 | $90.58 | $91.11 | $90.06 | 4,691 |
2021-08-24 | $89.83 | $90.85 | $89.83 | $90.69 | $89.64 | 14,654 |
2021-08-23 | $89.58 | $89.81 | $89.20 | $89.55 | $88.52 | 17,120 |
2021-08-20 | $88.12 | $88.94 | $88.12 | $88.87 | $87.85 | 80,538 |
2021-08-19 | $87.98 | $88.01 | $87.54 | $87.76 | $86.75 | 6,715 |
2021-08-18 | $89.84 | $89.99 | $88.65 | $88.65 | $87.63 | 3,821 |
2021-08-17 | $89.94 | $89.94 | $88.67 | $89.42 | $88.39 | 9,594 |
2021-08-16 | $90.30 | $91.00 | $90.13 | $91.00 | $89.95 | 6,154 |
2021-08-13 | $91.19 | $91.29 | $90.92 | $90.92 | $89.87 | 11,226 |
2021-08-12 | $90.97 | $91.06 | $90.60 | $90.87 | $89.82 | 10,057 |
2021-08-11 | $90.56 | $91.21 | $90.25 | $91.20 | $90.15 | 8,821 |
2021-08-10 | $89.62 | $90.33 | $89.24 | $90.06 | $89.02 | 8,016 |
2021-08-09 | $89.25 | $89.68 | $88.81 | $89.31 | $88.28 | 11,726 |
2021-08-06 | $89.54 | $89.88 | $89.38 | $89.54 | $88.51 | 15,534 |
2021-08-05 | $88.50 | $89.02 | $88.50 | $89.01 | $87.98 | 11,600 |
2021-08-04 | $88.80 | $89.16 | $88.32 | $88.32 | $87.30 | 14,434 |
2021-08-03 | $89.07 | $89.81 | $87.98 | $89.81 | $88.78 | 22,207 |
2021-08-02 | $89.79 | $90.59 | $88.67 | $88.67 | $87.65 | 70,832 |
2021-07-30 | $88.84 | $89.79 | $88.84 | $89.17 | $88.14 | 7,769 |
2021-07-29 | $88.52 | $89.75 | $88.52 | $89.07 | $88.04 | 15,487 |
2021-07-28 | $87.79 | $88.58 | $86.65 | $87.92 | $86.91 | 17,056 |
2021-07-27 | $87.13 | $87.49 | $86.52 | $87.14 | $86.14 | 12,923 |
2021-07-26 | $87.42 | $88.19 | $87.37 | $87.82 | $86.81 | 13,897 |
2021-07-23 | $86.85 | $87.53 | $86.42 | $87.53 | $86.52 | 13,371 |
2021-07-22 | $87.24 | $87.24 | $86.19 | $86.30 | $85.31 | 14,920 |
2021-07-21 | $86.57 | $88.05 | $86.57 | $87.40 | $86.39 | 29,090 |
2021-07-20 | $83.79 | $86.58 | $83.79 | $86.16 | $85.17 | 83,619 |
2021-07-19 | $83.56 | $84.16 | $83.03 | $83.54 | $82.58 | 30,882 |
2021-07-16 | $87.34 | $87.34 | $85.31 | $85.33 | $84.35 | 10,010 |
2021-07-15 | $86.56 | $86.75 | $86.01 | $86.72 | $85.72 | 43,003 |
2021-07-14 | $88.20 | $88.43 | $86.94 | $86.96 | $85.96 | 13,411 |
2021-07-13 | $88.57 | $88.57 | $87.35 | $87.41 | $86.40 | 12,062 |
2021-07-12 | $88.05 | $88.86 | $87.78 | $88.77 | $87.75 | 21,269 |
2021-07-09 | $87.39 | $88.59 | $87.31 | $88.59 | $87.57 | 21,714 |
2021-07-08 | $85.60 | $87.14 | $85.17 | $86.15 | $85.16 | 9,527 |
2021-07-07 | $87.09 | $87.77 | $86.50 | $87.38 | $86.37 | 92,513 |
2021-07-06 | $88.71 | $88.71 | $86.53 | $87.14 | $86.14 | 89,706 |
2021-07-02 | $89.56 | $89.56 | $88.69 | $88.75 | $87.73 | 10,598 |
2021-07-01 | $88.74 | $89.54 | $88.74 | $89.50 | $88.47 | 50,129 |
2021-06-30 | $88.00 | $88.54 | $87.88 | $88.54 | $87.52 | 16,140 |
2021-06-29 | $88.63 | $88.83 | $87.96 | $88.16 | $87.14 | 14,002 |
2021-06-28 | $89.40 | $89.40 | $88.02 | $88.35 | $87.33 | 20,082 |
2021-06-25 | $88.89 | $89.54 | $88.89 | $89.48 | $88.45 | 7,186 |
2021-06-24 | $88.48 | $88.81 | $87.91 | $88.79 | $87.77 | 21,921 |
2021-06-23 | $88.09 | $88.23 | $87.68 | $87.81 | $86.80 | 12,724 |
2021-06-22 | $87.49 | $87.78 | $86.79 | $87.78 | $86.77 | 7,636 |
2021-06-21 | $85.90 | $87.54 | $85.90 | $87.42 | $86.41 | 8,505 |
2021-06-18 | $86.23 | $86.74 | $85.42 | $85.42 | $84.27 | 12,349 |
2021-06-17 | $88.96 | $88.96 | $86.82 | $87.62 | $86.44 | 9,995 |
2021-06-16 | $89.64 | $90.18 | $89.13 | $89.63 | $88.43 | 6,866 |
2021-06-15 | $90.50 | $90.85 | $89.75 | $90.50 | $89.29 | 7,024 |
2021-06-14 | $91.65 | $91.65 | $90.07 | $90.30 | $89.09 | 9,673 |
2021-06-11 | $91.56 | $91.67 | $91.16 | $91.67 | $90.44 | 7,498 |
2021-06-10 | $91.55 | $91.73 | $90.72 | $90.72 | $89.50 | 189,872 |
2021-06-09 | $92.19 | $92.19 | $91.10 | $91.10 | $89.88 | 8,526 |
2021-06-08 | $91.00 | $92.24 | $90.65 | $92.06 | $90.82 | 10,949 |
2021-06-07 | $91.72 | $91.72 | $90.84 | $91.24 | $90.02 | 12,415 |
2021-06-04 | $91.67 | $91.67 | $90.95 | $91.53 | $90.30 | 10,779 |
2021-06-03 | $90.76 | $91.31 | $90.33 | $91.15 | $89.93 | 14,838 |
2021-06-02 | $92.21 | $92.21 | $91.27 | $91.54 | $90.31 | 16,155 |
2021-06-01 | $91.27 | $92.12 | $91.27 | $92.07 | $90.83 | 47,845 |
2021-05-28 | $91.93 | $91.93 | $90.73 | $90.99 | $89.77 | 6,755 |
2021-05-27 | $91.38 | $91.47 | $91.26 | $91.26 | $90.04 | 5,353 |
2021-05-26 | $89.90 | $90.66 | $89.78 | $90.66 | $89.44 | 8,034 |
2021-05-25 | $90.34 | $90.94 | $89.41 | $89.41 | $88.21 | 10,077 |
2021-05-24 | $90.24 | $90.65 | $89.80 | $90.30 | $89.09 | 25,473 |
2021-05-21 | $90.54 | $90.64 | $89.66 | $89.97 | $88.76 | 16,479 |
2021-05-20 | $89.15 | $89.86 | $89.15 | $89.54 | $88.34 | 5,933 |
2021-05-19 | $89.00 | $89.80 | $88.44 | $89.80 | $88.60 | 14,121 |
2021-05-18 | $92.45 | $92.45 | $90.79 | $90.79 | $89.57 | 13,147 |
2021-05-17 | $91.76 | $92.50 | $91.01 | $92.48 | $91.24 | 23,691 |
2021-05-14 | $90.58 | $91.83 | $90.58 | $91.81 | $90.57 | 20,717 |
2021-05-13 | $89.04 | $90.52 | $89.04 | $90.06 | $88.85 | 13,563 |
2021-05-12 | $91.00 | $91.00 | $88.29 | $88.41 | $87.22 | 26,453 |
2021-05-11 | $91.75 | $94.57 | $90.21 | $91.36 | $90.13 | 40,282 |
2021-05-10 | $93.19 | $93.77 | $92.07 | $92.07 | $90.83 | 278,128 |
2021-05-07 | $92.00 | $93.04 | $91.85 | $92.98 | $91.73 | 165,493 |
2021-05-06 | $91.19 | $91.85 | $90.39 | $91.85 | $90.62 | 17,272 |
2021-05-05 | $92.05 | $92.05 | $90.28 | $91.07 | $89.85 | 63,000 |
2021-05-04 | $89.78 | $90.68 | $89.62 | $90.68 | $89.46 | 18,004 |
2021-05-03 | $91.00 | $91.26 | $90.25 | $90.57 | $89.35 | 18,035 |
2021-04-30 | $90.37 | $90.37 | $89.38 | $89.49 | $88.29 | 10,001 |
2021-04-29 | $91.93 | $91.93 | $90.32 | $90.74 | $89.53 | 23,211 |
2021-04-28 | $90.74 | $91.06 | $90.22 | $90.98 | $89.76 | 20,207 |
2021-04-27 | $90.76 | $90.76 | $90.02 | $90.40 | $89.19 | 17,013 |
2021-04-26 | $90.78 | $90.78 | $89.90 | $90.03 | $88.82 | 25,261 |
2021-04-23 | $88.18 | $89.99 | $88.18 | $89.91 | $88.70 | 16,373 |
2021-04-22 | $89.23 | $89.30 | $88.20 | $88.20 | $87.02 | 9,719 |
2021-04-21 | $87.46 | $88.82 | $87.46 | $88.69 | $87.50 | 28,682 |
2021-04-20 | $88.31 | $88.69 | $86.65 | $87.25 | $86.08 | 8,901 |
2021-04-19 | $89.37 | $89.37 | $88.30 | $88.94 | $87.75 | 17,312 |
2021-04-16 | $89.29 | $89.45 | $88.77 | $89.04 | $87.85 | 15,302 |
2021-04-15 | $88.09 | $88.47 | $87.82 | $88.33 | $87.14 | 38,792 |
2021-04-14 | $87.86 | $88.64 | $87.86 | $87.95 | $86.77 | 8,995 |
2021-04-13 | $87.45 | $88.03 | $86.81 | $87.28 | $86.11 | 14,639 |
2021-04-12 | $87.31 | $88.08 | $87.31 | $87.96 | $86.78 | 114,973 |
2021-04-09 | $87.44 | $87.62 | $86.85 | $87.62 | $86.44 | 10,967 |
2021-04-08 | $87.02 | $87.02 | $85.90 | $86.95 | $85.79 | 21,402 |
2021-04-07 | $87.73 | $87.73 | $86.48 | $86.87 | $85.70 | 191,785 |
2021-04-06 | $87.63 | $88.00 | $87.06 | $87.24 | $86.07 | 88,114 |
2021-04-05 | $90.65 | $90.65 | $86.76 | $87.36 | $86.19 | 138,153 |
2021-04-01 | $89.61 | $89.61 | $85.67 | $86.44 | $85.28 | 143,183 |
2021-03-31 | $88.77 | $97.65 | $85.69 | $86.03 | $84.88 | 68,604 |
2021-03-30 | $85.25 | $87.18 | $84.73 | $86.19 | $85.03 | 15,588 |
2021-03-29 | $85.94 | $86.38 | $84.43 | $84.52 | $83.39 | 61,140 |
2021-03-26 | $86.32 | $94.95 | $84.13 | $85.99 | $84.84 | 16,744 |
2021-03-25 | $81.64 | $84.03 | $80.89 | $83.81 | $82.69 | 12,549 |
2021-03-24 | $83.26 | $83.80 | $81.69 | $81.69 | $80.59 | 12,028 |
2021-03-23 | $84.63 | $84.63 | $81.53 | $81.95 | $80.85 | 9,448 |
2021-03-22 | $85.16 | $85.16 | $84.29 | $84.68 | $83.54 | 12,656 |
2021-03-19 | $87.91 | $87.91 | $84.69 | $85.41 | $84.09 | 11,810 |
2021-03-18 | $87.23 | $87.71 | $85.25 | $85.35 | $84.03 | 317,149 |
2021-03-17 | $86.35 | $86.97 | $85.34 | $86.97 | $85.63 | 9,652 |
2021-03-16 | $85.97 | $86.33 | $85.55 | $85.88 | $84.56 | 4,786 |
2021-03-15 | $85.83 | $86.93 | $85.75 | $86.93 | $85.59 | 9,425 |
2021-03-12 | $85.33 | $86.16 | $85.33 | $85.97 | $84.65 | 21,492 |
2021-03-11 | $84.17 | $85.01 | $84.17 | $84.79 | $83.48 | 9,150 |
2021-03-10 | $83.33 | $84.17 | $83.22 | $84.05 | $82.76 | 7,336 |
2021-03-09 | $83.32 | $85.19 | $82.30 | $82.43 | $81.16 | 29,047 |
2021-03-08 | $81.65 | $83.31 | $81.65 | $82.47 | $81.20 | 9,645 |
2021-03-05 | $79.42 | $81.05 | $77.87 | $81.02 | $79.77 | 11,598 |
2021-03-04 | $80.20 | $80.24 | $77.91 | $78.71 | $77.50 | 11,582 |
2021-03-03 | $80.31 | $81.17 | $80.15 | $80.23 | $78.99 | 14,029 |
2021-03-02 | $80.64 | $80.68 | $79.94 | $80.10 | $78.87 | 10,460 |
2021-03-01 | $79.67 | $81.17 | $79.67 | $80.66 | $79.42 | 15,579 |
2021-02-26 | $78.93 | $79.36 | $78.17 | $78.67 | $77.46 | 6,207 |
2021-02-25 | $81.04 | $81.96 | $78.87 | $79.11 | $77.89 | 15,271 |
2021-02-24 | $79.45 | $81.62 | $79.45 | $81.53 | $80.27 | 19,861 |
2021-02-23 | $78.63 | $79.93 | $78.25 | $79.64 | $78.41 | 8,883 |
2021-02-22 | $78.47 | $80.08 | $78.47 | $79.50 | $78.28 | 3,700 |
2021-02-19 | $77.64 | $79.05 | $77.64 | $78.87 | $77.66 | 4,645 |
2021-02-18 | $78.00 | $78.00 | $77.22 | $77.50 | $76.31 | 22,359 |
2021-02-17 | $77.78 | $78.48 | $77.78 | $78.34 | $77.13 | 6,973 |
2021-02-16 | $78.94 | $79.05 | $78.46 | $78.71 | $77.49 | 4,593 |
2021-02-12 | $77.88 | $78.57 | $77.88 | $78.46 | $77.25 | 13,123 |
2021-02-11 | $78.54 | $78.84 | $77.61 | $78.50 | $77.29 | 13,252 |
2021-02-10 | $78.78 | $78.78 | $77.64 | $78.01 | $76.81 | 14,805 |
2021-02-09 | $78.07 | $78.61 | $78.00 | $78.27 | $77.06 | 5,597 |
2021-02-08 | $77.73 | $78.52 | $77.35 | $78.52 | $77.31 | 20,546 |
2021-02-05 | $76.56 | $76.89 | $76.17 | $76.75 | $75.57 | 8,073 |
2021-02-04 | $75.20 | $76.07 | $75.19 | $75.96 | $74.79 | 6,565 |
2021-02-03 | $74.52 | $74.96 | $74.12 | $74.86 | $73.70 | 13,263 |
2021-02-02 | $74.91 | $74.91 | $73.82 | $74.57 | $73.42 | 13,678 |
2021-02-01 | $72.91 | $73.93 | $72.39 | $73.82 | $72.68 | 21,710 |
2021-01-29 | $74.05 | $74.05 | $72.09 | $72.18 | $71.07 | 27,461 |
2021-01-28 | $74.13 | $74.62 | $73.81 | $73.81 | $72.67 | 11,881 |
2021-01-27 | $74.81 | $74.81 | $73.65 | $73.90 | $72.76 | 14,576 |
2021-01-26 | $76.44 | $76.44 | $75.14 | $75.42 | $74.26 | 14,976 |
2021-01-25 | $76.04 | $77.06 | $75.36 | $75.93 | $74.76 | 122,294 |
2021-01-22 | $75.39 | $76.34 | $75.29 | $76.34 | $75.16 | 5,583 |
2021-01-21 | $76.63 | $76.80 | $76.07 | $76.07 | $74.90 | 29,794 |
2021-01-20 | $76.08 | $76.76 | $76.08 | $76.63 | $75.45 | 39,882 |
2021-01-19 | $76.32 | $76.32 | $75.34 | $75.81 | $74.65 | 13,205 |
2021-01-15 | $75.23 | $75.40 | $74.45 | $75.11 | $73.95 | 10,404 |
2021-01-14 | $75.77 | $76.58 | $75.77 | $76.04 | $74.87 | 10,465 |
2021-01-13 | $75.57 | $75.65 | $75.11 | $75.26 | $74.10 | 6,588 |
2021-01-12 | $75.43 | $76.19 | $75.21 | $76.12 | $74.95 | 10,439 |
2021-01-11 | $73.67 | $75.20 | $73.67 | $74.92 | $73.76 | 22,060 |
2021-01-08 | $75.17 | $75.41 | $74.05 | $74.81 | $73.66 | 327,502 |
2021-01-07 | $75.47 | $75.47 | $74.75 | $75.23 | $74.07 | 18,418 |
2021-01-06 | $72.27 | $74.94 | $72.27 | $74.31 | $73.17 | 7,167 |
2021-01-05 | $69.37 | $71.60 | $69.37 | $71.14 | $70.04 | 42,534 |
2021-01-04 | $71.11 | $71.27 | $69.33 | $69.70 | $68.63 | 121,651 |
2020-12-31 | $71.30 | $71.30 | $70.50 | $71.14 | $70.04 | 4,583 |
2020-12-30 | $70.22 | $71.38 | $70.22 | $70.95 | $69.86 | 5,360 |
2020-12-29 | $70.99 | $70.99 | $70.00 | $70.34 | $69.26 | 23,006 |
2020-12-28 | $71.70 | $71.78 | $71.10 | $71.10 | $70.01 | 3,986 |
2020-12-24 | $71.10 | $71.12 | $70.75 | $71.12 | $70.03 | 2,673 |
2020-12-23 | $70.89 | $71.28 | $70.62 | $71.05 | $69.95 | 5,321 |
2020-12-22 | $70.21 | $70.49 | $70.00 | $70.20 | $69.11 | 5,186 |
2020-12-21 | $69.84 | $70.19 | $68.94 | $70.09 | $69.01 | 10,579 |
2020-12-18 | $71.10 | $71.46 | $70.57 | $70.65 | $69.41 | 5,893 |
2020-12-17 | $70.93 | $71.27 | $70.84 | $71.27 | $70.02 | 5,952 |
2020-12-16 | $71.03 | $71.26 | $70.49 | $70.74 | $69.50 | 47,904 |
2020-12-15 | $69.52 | $71.11 | $69.52 | $71.11 | $69.86 | 9,798 |
2020-12-14 | $70.51 | $70.51 | $69.21 | $69.36 | $68.14 | 39,063 |
2020-12-11 | $69.91 | $70.44 | $69.46 | $69.97 | $68.75 | 4,005 |
2020-12-10 | $70.10 | $70.73 | $70.07 | $70.73 | $69.48 | 8,467 |
2020-12-09 | $71.30 | $71.30 | $70.25 | $70.43 | $69.19 | 6,553 |
2020-12-08 | $70.28 | $70.56 | $70.25 | $70.55 | $69.32 | 11,592 |
2020-12-07 | $70.18 | $70.45 | $69.90 | $70.26 | $69.03 | 2,551 |
2020-12-04 | $69.10 | $70.64 | $69.10 | $70.64 | $69.40 | 4,722 |
2020-12-03 | $68.50 | $69.40 | $68.50 | $68.77 | $67.57 | 19,867 |
2020-12-02 | $67.48 | $68.43 | $67.48 | $68.34 | $67.14 | 7,726 |
2020-12-01 | $68.20 | $68.25 | $67.70 | $68.02 | $66.82 | 5,073 |
2020-11-30 | $67.84 | $67.84 | $66.53 | $66.56 | $65.39 | 11,834 |
2020-11-27 | $68.35 | $68.35 | $67.96 | $68.24 | $67.04 | 7,768 |
2020-11-25 | $69.11 | $69.11 | $68.01 | $68.29 | $67.09 | 6,547 |
2020-11-24 | $67.79 | $69.14 | $67.65 | $69.06 | $67.85 | 15,841 |
2020-11-23 | $66.33 | $67.12 | $66.20 | $67.01 | $65.83 | 10,247 |
2020-11-20 | $65.18 | $65.36 | $64.95 | $65.12 | $63.98 | 4,281 |
2020-11-19 | $64.63 | $65.55 | $64.63 | $65.52 | $64.37 | 8,090 |
2020-11-18 | $66.07 | $66.32 | $65.10 | $65.10 | $63.96 | 4,079 |
2020-11-17 | $64.44 | $65.91 | $64.44 | $65.69 | $64.54 | 6,575 |
2020-11-16 | $64.83 | $65.51 | $64.75 | $65.42 | $64.28 | 92,842 |
2020-11-13 | $62.85 | $63.67 | $62.85 | $63.46 | $62.35 | 4,701 |
2020-11-12 | $63.02 | $63.02 | $61.61 | $61.75 | $60.66 | 2,182 |
2020-11-11 | $62.99 | $63.23 | $62.83 | $63.08 | $61.97 | 4,847 |
2020-11-10 | $63.13 | $63.93 | $63.13 | $63.84 | $62.72 | 2,499 |
2020-11-09 | $62.42 | $64.62 | $62.42 | $62.57 | $61.47 | 7,197 |
2020-11-06 | $59.80 | $59.97 | $59.35 | $59.54 | $58.50 | 4,703 |
2020-11-05 | $59.84 | $60.02 | $59.70 | $59.92 | $58.86 | 4,973 |
2020-11-04 | $58.17 | $58.86 | $57.95 | $57.95 | $56.93 | 1,763 |
2020-11-03 | $58.37 | $58.80 | $58.25 | $58.74 | $57.71 | 5,936 |
2020-11-02 | $56.53 | $57.12 | $56.51 | $57.10 | $56.09 | 3,039 |
2020-10-30 | $55.48 | $56.05 | $55.23 | $55.58 | $54.61 | 9,770 |
2020-10-29 | $54.96 | $56.29 | $54.96 | $56.16 | $55.17 | 2,440 |
2020-10-28 | $56.17 | $56.27 | $55.36 | $55.36 | $54.39 | 9,204 |
2020-10-27 | $58.21 | $58.21 | $57.12 | $57.12 | $56.12 | 6,645 |
2020-10-26 | $58.64 | $58.75 | $57.60 | $58.07 | $57.05 | 11,052 |
2020-10-23 | $59.86 | $59.86 | $59.34 | $59.73 | $58.68 | 2,257 |
2020-10-22 | $58.73 | $59.31 | $58.55 | $59.31 | $58.27 | 4,665 |
2020-10-21 | $58.77 | $58.98 | $58.49 | $58.49 | $57.47 | 4,998 |
2020-10-20 | $58.82 | $59.31 | $58.64 | $58.71 | $57.68 | 6,145 |
2020-10-19 | $59.24 | $59.24 | $58.25 | $58.25 | $57.23 | 4,764 |
2020-10-16 | $58.88 | $59.38 | $58.88 | $59.03 | $57.99 | 9,038 |
2020-10-15 | $58.01 | $59.02 | $58.01 | $59.02 | $57.99 | 2,443 |
2020-10-14 | $58.15 | $58.97 | $58.15 | $58.43 | $57.41 | 3,978 |
2020-10-13 | $58.84 | $58.84 | $58.41 | $58.52 | $57.49 | 10,328 |
2020-10-12 | $59.15 | $59.31 | $58.91 | $59.07 | $58.03 | 3,025 |
2020-10-09 | $59.08 | $59.08 | $58.62 | $58.64 | $57.61 | 3,858 |
2020-10-08 | $58.24 | $58.88 | $58.24 | $58.88 | $57.85 | 6,730 |
2020-10-07 | $57.53 | $58.22 | $57.53 | $58.02 | $57.00 | 9,314 |
2020-10-06 | $57.23 | $58.27 | $56.57 | $56.74 | $55.75 | 5,211 |
2020-10-05 | $56.03 | $57.13 | $56.03 | $57.09 | $56.09 | 5,643 |
2020-10-02 | $53.70 | $55.94 | $53.70 | $55.84 | $54.86 | 8,908 |
2020-10-01 | $53.98 | $54.75 | $53.98 | $54.73 | $53.77 | 12,298 |
2020-09-30 | $53.62 | $54.56 | $53.62 | $54.01 | $53.06 | 13,029 |
2020-09-29 | $53.80 | $54.01 | $53.33 | $53.61 | $52.66 | 7,305 |
2020-09-28 | $53.34 | $54.29 | $53.34 | $54.10 | $53.15 | 10,240 |
2020-09-25 | $52.25 | $52.83 | $52.20 | $52.79 | $51.86 | 13,138 |
2020-09-24 | $51.89 | $52.86 | $51.52 | $52.27 | $51.36 | 10,174 |
2020-09-23 | $54.10 | $54.10 | $52.23 | $52.23 | $51.31 | 3,078 |
2020-09-22 | $53.89 | $54.10 | $53.19 | $53.54 | $52.60 | 11,648 |
2020-09-21 | $53.16 | $53.46 | $52.93 | $53.46 | $52.53 | 5,636 |
2020-09-18 | $56.39 | $56.63 | $55.44 | $55.67 | $54.55 | 7,169 |
2020-09-17 | $55.22 | $56.40 | $55.22 | $56.23 | $55.10 | 4,723 |
2020-09-16 | $56.06 | $57.00 | $56.06 | $56.32 | $55.18 | 6,674 |
2020-09-15 | $56.27 | $56.64 | $55.96 | $56.01 | $54.88 | 7,089 |
2020-09-14 | $55.73 | $56.28 | $55.67 | $56.22 | $55.09 | 2,336 |
2020-09-11 | $54.87 | $55.27 | $54.55 | $54.98 | $53.87 | 6,950 |
2020-09-10 | $55.90 | $56.27 | $54.96 | $54.96 | $53.85 | 2,928 |
2020-09-09 | $55.37 | $55.93 | $55.12 | $55.64 | $54.52 | 5,997 |
2020-09-08 | $55.11 | $55.83 | $54.98 | $55.00 | $53.89 | 7,470 |
2020-09-04 | $56.93 | $57.17 | $55.31 | $56.41 | $55.27 | 6,683 |
2020-09-03 | $57.59 | $58.12 | $56.17 | $56.29 | $55.15 | 12,352 |
2020-09-02 | $57.11 | $58.04 | $57.08 | $57.98 | $56.81 | 6,057 |
2020-09-01 | $56.19 | $57.02 | $56.19 | $57.02 | $55.87 | 5,498 |
2020-08-31 | $57.20 | $57.20 | $56.62 | $56.62 | $55.48 | 24,345 |
2020-08-28 | $56.96 | $57.45 | $56.91 | $57.39 | $56.23 | 4,969 |
2020-08-27 | $56.89 | $57.25 | $56.72 | $56.92 | $55.77 | 17,221 |
2020-08-26 | $56.74 | $56.75 | $56.39 | $56.57 | $55.43 | 5,038 |
2020-08-25 | $57.09 | $57.09 | $56.27 | $56.72 | $55.58 | 3,404 |
2020-08-24 | $55.98 | $56.96 | $55.95 | $56.96 | $55.81 | 3,967 |
2020-08-21 | $55.65 | $55.73 | $55.54 | $55.63 | $54.51 | 6,677 |
2020-08-20 | $55.63 | $56.14 | $55.63 | $56.00 | $54.87 | 3,310 |
2020-08-19 | $56.50 | $56.98 | $56.49 | $56.52 | $55.38 | 25,836 |
2020-08-18 | $56.55 | $56.80 | $56.48 | $56.48 | $55.34 | 5,047 |
2020-08-17 | $57.17 | $57.40 | $57.17 | $57.22 | $56.07 | 5,245 |
2020-08-14 | $57.09 | $57.45 | $57.09 | $57.23 | $56.07 | 3,868 |
2020-08-13 | $57.25 | $57.46 | $57.04 | $57.14 | $55.99 | 6,797 |
2020-08-12 | $57.96 | $57.96 | $57.27 | $57.59 | $56.43 | 5,498 |
2020-08-11 | $58.29 | $58.29 | $57.20 | $57.20 | $56.04 | 5,517 |
2020-08-10 | $55.89 | $57.00 | $55.89 | $56.88 | $55.74 | 5,573 |
2020-08-07 | $54.82 | $55.96 | $54.82 | $55.96 | $54.83 | 5,527 |
2020-08-06 | $55.31 | $55.47 | $54.99 | $55.01 | $53.90 | 12,780 |
2020-08-05 | $54.86 | $55.44 | $54.86 | $55.44 | $54.32 | 6,739 |
2020-08-04 | $54.10 | $54.45 | $53.91 | $54.40 | $53.30 | 8,726 |
2020-08-03 | $53.63 | $54.23 | $53.49 | $54.11 | $53.02 | 3,750 |
2020-07-31 | $53.76 | $53.76 | $52.73 | $53.32 | $52.24 | 10,524 |
2020-07-30 | $53.89 | $53.92 | $53.14 | $53.88 | $52.80 | 6,500 |
2020-07-29 | $53.94 | $54.68 | $53.94 | $54.67 | $53.56 | 8,542 |
2020-07-28 | $53.78 | $53.99 | $53.48 | $53.48 | $52.41 | 4,588 |
2020-07-27 | $53.29 | $54.17 | $53.29 | $54.16 | $53.07 | 9,390 |
2020-07-24 | $53.95 | $53.95 | $53.66 | $53.67 | $52.58 | 4,109 |
2020-07-23 | $53.84 | $54.63 | $53.84 | $54.20 | $53.10 | 10,382 |
2020-07-22 | $53.53 | $54.02 | $53.53 | $54.02 | $52.93 | 3,957 |
2020-07-21 | $53.40 | $53.85 | $53.40 | $53.52 | $52.44 | 4,273 |
2020-07-20 | $52.54 | $52.54 | $52.29 | $52.36 | $51.30 | 4,353 |
2020-07-17 | $53.63 | $53.63 | $53.10 | $53.14 | $52.07 | 6,187 |
2020-07-16 | $52.31 | $53.54 | $52.31 | $53.28 | $52.21 | 7,273 |
2020-07-15 | $51.46 | $53.54 | $51.46 | $53.36 | $52.28 | 22,800 |
2020-07-14 | $50.24 | $51.41 | $50.15 | $51.41 | $50.37 | 14,188 |
2020-07-13 | $51.03 | $51.70 | $50.55 | $50.55 | $49.53 | 22,033 |
2020-07-10 | $49.52 | $50.68 | $49.52 | $50.68 | $49.66 | 5,560 |
2020-07-09 | $50.31 | $50.31 | $49.05 | $49.46 | $48.46 | 6,332 |
2020-07-08 | $50.31 | $50.97 | $49.98 | $50.64 | $49.62 | 21,451 |
2020-07-07 | $51.00 | $51.26 | $50.39 | $50.39 | $49.37 | 11,639 |
2020-07-06 | $51.97 | $52.22 | $51.15 | $51.55 | $50.51 | 5,751 |
2020-07-02 | $51.21 | $51.30 | $50.84 | $50.84 | $49.81 | 9,471 |
2020-07-01 | $51.72 | $51.84 | $50.42 | $50.49 | $49.47 | 12,600 |
2020-06-30 | $50.90 | $51.46 | $50.56 | $51.46 | $50.42 | 8,260 |
2020-06-29 | $50.27 | $51.02 | $50.27 | $50.90 | $49.87 | 9,187 |
2020-06-26 | $50.19 | $50.19 | $49.07 | $49.25 | $48.26 | 10,524 |
2020-06-25 | $49.65 | $50.47 | $49.54 | $50.47 | $49.45 | 10,995 |
2020-06-24 | $51.55 | $51.55 | $49.66 | $50.13 | $49.12 | 9,816 |
2020-06-23 | $52.82 | $52.82 | $52.01 | $52.26 | $51.21 | 42,413 |
2020-06-22 | $51.79 | $52.24 | $51.19 | $52.16 | $51.11 | 10,534 |
2020-06-19 | $53.12 | $53.12 | $52.00 | $52.26 | $51.04 | 10,705 |
2020-06-18 | $52.07 | $53.13 | $51.69 | $52.39 | $51.17 | 17,972 |
2020-06-17 | $53.02 | $53.22 | $52.43 | $52.63 | $51.40 | 7,688 |
2020-06-16 | $54.69 | $54.69 | $52.84 | $53.47 | $52.22 | 18,335 |
2020-06-15 | $49.46 | $52.41 | $49.46 | $52.29 | $51.07 | 20,059 |
2020-06-12 | $51.72 | $52.54 | $50.17 | $51.61 | $50.41 | 31,277 |
2020-06-11 | $52.23 | $52.23 | $49.99 | $49.99 | $48.82 | 12,123 |
2020-06-10 | $56.42 | $56.42 | $54.57 | $54.71 | $53.43 | 3,812 |
2020-06-09 | $56.77 | $56.95 | $56.32 | $56.54 | $55.22 | 14,887 |
2020-06-08 | $57.91 | $58.08 | $57.44 | $58.01 | $56.66 | 18,838 |
2020-06-05 | $57.49 | $57.65 | $56.65 | $56.79 | $55.47 | 22,030 |
2020-06-04 | $53.92 | $54.75 | $53.92 | $54.64 | $53.37 | 25,262 |
2020-06-03 | $53.31 | $54.58 | $53.31 | $54.24 | $52.98 | 21,503 |
2020-06-02 | $52.28 | $52.92 | $52.28 | $52.72 | $51.49 | 18,350 |
2020-06-01 | $51.38 | $52.38 | $51.38 | $52.06 | $50.85 | 11,958 |
2020-05-29 | $51.26 | $51.50 | $50.82 | $51.22 | $50.03 | 18,850 |
2020-05-28 | $53.59 | $53.59 | $51.80 | $51.80 | $50.59 | 18,502 |
2020-05-27 | $52.71 | $52.90 | $51.37 | $52.90 | $51.67 | 13,094 |
2020-05-26 | $51.23 | $51.64 | $51.01 | $51.18 | $49.99 | 14,868 |
2020-05-22 | $49.08 | $49.19 | $48.55 | $49.18 | $48.03 | 12,657 |
2020-05-21 | $48.69 | $49.37 | $48.62 | $49.24 | $48.09 | 69,304 |
2020-05-20 | $48.18 | $49.00 | $48.18 | $48.77 | $47.63 | 18,002 |
2020-05-19 | $48.19 | $48.88 | $47.60 | $47.60 | $46.49 | 52,267 |
2020-05-18 | $47.84 | $48.62 | $47.53 | $48.29 | $47.16 | 51,376 |
2020-05-15 | $44.13 | $45.37 | $44.11 | $45.18 | $44.13 | 29,171 |
2020-05-14 | $43.20 | $44.77 | $42.45 | $44.77 | $43.73 | 29,454 |
2020-05-13 | $45.69 | $45.74 | $43.68 | $44.23 | $43.20 | 37,789 |
2020-05-12 | $47.92 | $48.17 | $46.02 | $46.02 | $44.95 | 33,276 |
2020-05-11 | $47.69 | $48.17 | $47.35 | $47.79 | $46.68 | 69,417 |
2020-05-08 | $46.99 | $48.42 | $46.99 | $48.42 | $47.29 | 36,824 |
2020-05-07 | $46.40 | $46.88 | $46.29 | $46.37 | $45.29 | 55,959 |
2020-05-06 | $46.33 | $46.49 | $45.51 | $45.62 | $44.56 | 34,757 |
2020-05-05 | $47.23 | $47.70 | $46.14 | $46.32 | $45.24 | 45,692 |
2020-05-04 | $45.23 | $46.13 | $45.23 | $46.06 | $44.99 | 45,817 |
2020-05-01 | $46.35 | $46.81 | $45.57 | $46.07 | $45.00 | 15,517 |
2020-04-30 | $48.24 | $48.50 | $47.59 | $47.70 | $46.59 | 120,418 |
2020-04-29 | $48.56 | $49.57 | $48.09 | $49.28 | $48.13 | 114,344 |
2020-04-28 | $47.38 | $47.85 | $46.66 | $47.05 | $45.95 | 140,735 |
2020-04-27 | $44.99 | $46.74 | $44.78 | $46.42 | $45.34 | 145,492 |
2020-04-24 | $43.83 | $44.62 | $43.67 | $44.43 | $43.39 | 11,640 |
2020-04-23 | $43.41 | $44.34 | $43.41 | $43.72 | $42.70 | 19,793 |
2020-04-22 | $43.35 | $43.35 | $42.75 | $42.75 | $41.75 | 36,837 |
2020-04-21 | $43.00 | $43.31 | $42.41 | $42.76 | $41.76 | 61,671 |
2020-04-20 | $43.98 | $44.55 | $43.35 | $43.58 | $42.56 | 22,537 |
2020-04-17 | $44.61 | $44.96 | $44.09 | $44.77 | $43.73 | 35,306 |
2020-04-16 | $43.11 | $43.11 | $42.13 | $43.01 | $42.01 | 19,665 |
2020-04-15 | $42.95 | $43.48 | $42.72 | $42.76 | $41.76 | 20,118 |
2020-04-14 | $45.07 | $45.63 | $44.74 | $44.93 | $43.88 | 38,097 |
2020-04-13 | $45.13 | $45.13 | $43.68 | $44.25 | $43.22 | 38,935 |
2020-04-09 | $45.12 | $46.46 | $44.94 | $45.80 | $44.73 | 49,796 |
2020-04-08 | $42.27 | $44.40 | $42.21 | $43.72 | $42.70 | 30,311 |
2020-04-07 | $42.93 | $43.82 | $41.76 | $41.98 | $41.00 | 91,740 |
2020-04-06 | $39.23 | $41.15 | $39.23 | $41.06 | $40.10 | 44,769 |
2020-04-03 | $38.61 | $39.05 | $37.46 | $37.88 | $37.00 | 39,144 |
2020-04-02 | $38.76 | $39.94 | $38.00 | $39.19 | $38.28 | 114,667 |
2020-04-01 | $38.05 | $40.00 | $38.05 | $39.06 | $38.15 | 80,659 |
2020-03-31 | $41.86 | $41.86 | $40.59 | $41.10 | $40.14 | 66,792 |
2020-03-30 | $40.43 | $41.48 | $39.75 | $41.48 | $40.51 | 67,746 |
2020-03-27 | $40.06 | $41.35 | $40.06 | $40.60 | $39.65 | 175,366 |
2020-03-26 | $40.56 | $42.86 | $40.56 | $42.15 | $41.17 | 125,023 |
2020-03-25 | $39.07 | $41.84 | $38.14 | $40.45 | $39.51 | 164,535 |
2020-03-24 | $37.10 | $38.98 | $36.35 | $38.98 | $38.07 | 155,857 |
2020-03-23 | $35.93 | $36.00 | $33.81 | $35.18 | $34.36 | 110,508 |
2020-03-20 | $39.36 | $39.92 | $35.99 | $36.71 | $35.64 | 40,984 |
2020-03-19 | $35.47 | $38.67 | $34.80 | $37.62 | $36.52 | 57,652 |
2020-03-18 | $36.64 | $38.45 | $33.96 | $35.65 | $34.61 | 78,808 |
2020-03-17 | $39.79 | $40.85 | $38.41 | $40.56 | $39.37 | 51,379 |
2020-03-16 | $40.14 | $45.63 | $38.60 | $38.65 | $37.52 | 106,791 |
2020-03-13 | $43.57 | $44.71 | $41.14 | $44.60 | $43.29 | 139,520 |
2020-03-12 | $42.82 | $44.66 | $40.40 | $41.88 | $40.65 | 75,970 |
2020-03-11 | $48.68 | $48.88 | $46.08 | $46.71 | $45.34 | 50,730 |
2020-03-10 | $49.49 | $50.12 | $47.33 | $49.93 | $48.47 | 41,099 |
2020-03-09 | $48.74 | $50.03 | $43.45 | $48.06 | $46.65 | 57,155 |
2020-03-06 | $52.61 | $53.58 | $52.18 | $53.27 | $51.71 | 25,263 |
2020-03-05 | $55.00 | $55.20 | $53.67 | $54.04 | $52.46 | 14,726 |
2020-03-04 | $56.09 | $56.62 | $55.38 | $56.62 | $54.96 | 41,727 |
2020-03-03 | $56.00 | $56.82 | $54.51 | $54.86 | $53.25 | 140,527 |
2020-03-02 | $55.06 | $56.21 | $53.86 | $56.20 | $54.56 | 16,869 |
2020-02-28 | $53.68 | $55.00 | $53.10 | $54.67 | $53.07 | 44,765 |
2020-02-27 | $56.25 | $57.49 | $55.37 | $55.46 | $53.84 | 24,981 |
2020-02-26 | $59.47 | $59.47 | $57.62 | $57.62 | $55.93 | 15,928 |
2020-02-25 | $61.30 | $61.30 | $58.76 | $58.93 | $57.21 | 33,048 |
2020-02-24 | $61.00 | $61.71 | $61.00 | $61.36 | $59.56 | 6,471 |
2020-02-21 | $63.46 | $63.84 | $63.46 | $63.65 | $61.79 | 12,610 |
2020-02-20 | $64.01 | $64.38 | $63.81 | $64.35 | $62.47 | 7,077 |
2020-02-19 | $63.62 | $64.23 | $63.62 | $64.07 | $62.19 | 5,661 |
2020-02-18 | $63.73 | $63.78 | $63.38 | $63.68 | $61.82 | 4,067 |
2020-02-14 | $64.30 | $64.34 | $63.97 | $64.11 | $62.23 | 11,095 |
2020-02-13 | $64.06 | $64.42 | $64.06 | $64.36 | $62.48 | 9,585 |
2020-02-12 | $64.33 | $64.48 | $64.15 | $64.42 | $62.53 | 3,608 |
2020-02-11 | $63.39 | $64.06 | $63.39 | $63.83 | $61.96 | 9,267 |
2020-02-10 | $62.91 | $63.14 | $62.91 | $63.13 | $61.28 | 2,956 |
2020-02-07 | $63.53 | $63.53 | $62.89 | $63.05 | $61.20 | 7,895 |
2020-02-06 | $64.12 | $64.12 | $63.75 | $63.76 | $61.89 | 4,309 |
2020-02-05 | $63.48 | $64.28 | $63.48 | $64.22 | $62.34 | 5,732 |
2020-02-04 | $63.43 | $63.43 | $63.07 | $63.07 | $61.22 | 6,249 |
2020-02-03 | $61.82 | $62.53 | $61.82 | $62.33 | $60.51 | 4,770 |
2020-01-31 | $62.41 | $62.58 | $61.79 | $61.79 | $59.98 | 4,063 |
2020-01-30 | $62.55 | $63.01 | $62.31 | $63.01 | $61.16 | 2,358 |
2020-01-29 | $63.61 | $63.61 | $63.11 | $63.11 | $61.26 | 3,569 |
2020-01-28 | $63.32 | $63.55 | $63.17 | $63.45 | $61.59 | 5,249 |
2020-01-27 | $62.61 | $63.09 | $62.43 | $62.83 | $60.99 | 5,871 |
2020-01-24 | $64.29 | $64.29 | $63.62 | $63.96 | $62.09 | 10,195 |
2020-01-23 | $64.48 | $64.92 | $63.91 | $64.82 | $62.92 | 10,712 |
2020-01-22 | $65.06 | $65.06 | $64.70 | $64.77 | $62.87 | 2,541 |
2020-01-21 | $65.30 | $65.30 | $64.74 | $64.80 | $62.90 | 5,488 |
2020-01-17 | $65.80 | $65.83 | $65.43 | $65.56 | $63.64 | 8,428 |
2020-01-16 | $65.41 | $65.85 | $65.41 | $65.78 | $63.85 | 5,251 |
2020-01-15 | $65.34 | $65.34 | $64.79 | $65.04 | $63.14 | 7,382 |
2020-01-14 | $64.78 | $65.35 | $64.78 | $65.10 | $63.19 | 6,836 |
2020-01-13 | $64.28 | $64.86 | $64.28 | $64.85 | $62.95 | 8,063 |
2020-01-10 | $64.32 | $64.68 | $64.27 | $64.34 | $62.46 | 9,605 |
2020-01-09 | $64.39 | $64.54 | $64.32 | $64.46 | $62.57 | 7,811 |
2020-01-08 | $64.14 | $64.67 | $64.14 | $64.45 | $62.56 | 14,345 |
2020-01-07 | $63.97 | $64.58 | $63.97 | $64.47 | $62.58 | 11,706 |
2020-01-06 | $63.97 | $64.50 | $63.97 | $64.43 | $62.54 | 9,121 |
2020-01-03 | $64.43 | $64.65 | $64.27 | $64.50 | $62.61 | 10,011 |
2020-01-02 | $65.36 | $65.36 | $64.57 | $65.03 | $63.13 | 13,496 |
2019-12-31 | $65.07 | $65.25 | $64.55 | $64.95 | $63.05 | 11,513 |
2019-12-30 | $64.97 | $65.20 | $64.75 | $64.87 | $62.97 | 6,290 |
2019-12-27 | $65.59 | $65.59 | $64.89 | $64.92 | $63.02 | 5,247 |
2019-12-26 | $65.21 | $65.28 | $65.13 | $65.22 | $63.31 | 1,724 |
2019-12-24 | $65.15 | $65.26 | $65.12 | $65.12 | $63.21 | 3,452 |
2019-12-23 | $65.13 | $65.28 | $65.04 | $65.27 | $63.36 | 4,390 |
2019-12-20 | $65.29 | $65.77 | $65.29 | $65.47 | $63.31 | 12,857 |
2019-12-19 | $65.11 | $65.39 | $65.11 | $65.29 | $63.14 | 12,669 |
2019-12-18 | $65.38 | $65.38 | $65.04 | $65.22 | $63.07 | 9,369 |
2019-12-17 | $64.78 | $65.21 | $64.78 | $65.17 | $63.02 | 5,835 |
2019-12-16 | $64.86 | $65.07 | $64.73 | $64.73 | $62.60 | 5,745 |
2019-12-13 | $64.82 | $64.86 | $64.23 | $64.32 | $62.20 | 2,514 |
2019-12-12 | $64.38 | $65.03 | $64.38 | $65.03 | $62.89 | 10,191 |
2019-12-11 | $64.09 | $64.09 | $63.90 | $64.07 | $61.96 | 17,264 |
2019-12-10 | $63.75 | $63.95 | $63.75 | $63.87 | $61.77 | 9,334 |
2019-12-09 | $63.62 | $64.23 | $63.62 | $63.91 | $61.80 | 8,024 |
2019-12-06 | $63.95 | $64.32 | $63.94 | $64.11 | $62.00 | 4,205 |
2019-12-05 | $63.02 | $63.44 | $63.02 | $63.27 | $61.19 | 26,019 |
2019-12-04 | $62.64 | $63.37 | $62.64 | $63.05 | $60.97 | 6,205 |
2019-12-03 | $62.15 | $62.55 | $62.07 | $62.52 | $60.46 | 14,022 |
2019-12-02 | $63.39 | $63.57 | $63.13 | $63.13 | $61.05 | 15,196 |
2019-11-29 | $63.71 | $63.95 | $63.38 | $63.38 | $61.29 | 4,685 |
2019-11-27 | $63.55 | $63.90 | $63.55 | $63.90 | $61.80 | 4,073 |
2019-11-26 | $63.27 | $63.68 | $63.13 | $63.51 | $61.42 | 7,443 |
2019-11-25 | $62.75 | $63.43 | $62.72 | $63.34 | $61.25 | 5,873 |
2019-11-22 | $62.60 | $62.61 | $62.34 | $62.52 | $60.46 | 3,720 |
2019-11-21 | $62.42 | $62.50 | $62.16 | $62.24 | $60.19 | 8,194 |
2019-11-20 | $62.77 | $62.87 | $62.13 | $62.44 | $60.38 | 12,002 |
2019-11-19 | $63.17 | $63.20 | $62.76 | $62.93 | $60.86 | 5,343 |
2019-11-18 | $62.95 | $63.07 | $62.89 | $63.00 | $60.92 | 8,075 |
2019-11-15 | $63.25 | $63.35 | $63.21 | $63.23 | $61.15 | 2,812 |
2019-11-14 | $62.97 | $63.01 | $62.78 | $62.89 | $60.82 | 16,794 |
2019-11-13 | $62.62 | $63.00 | $62.62 | $62.78 | $60.71 | 9,174 |
2019-11-12 | $63.08 | $63.40 | $62.93 | $62.97 | $60.90 | 5,297 |
2019-11-11 | $63.00 | $63.26 | $63.00 | $63.11 | $61.03 | 3,528 |
2019-11-08 | $62.89 | $63.33 | $62.89 | $63.33 | $61.24 | 8,325 |
2019-11-07 | $63.43 | $63.73 | $63.07 | $63.15 | $61.07 | 10,766 |
2019-11-06 | $63.07 | $63.12 | $62.74 | $62.88 | $60.81 | 16,294 |
2019-11-05 | $63.10 | $63.69 | $63.10 | $63.34 | $61.25 | 17,247 |
2019-11-04 | $62.64 | $63.04 | $62.64 | $63.04 | $60.96 | 17,755 |
2019-11-01 | $61.43 | $62.36 | $61.43 | $62.30 | $60.25 | 19,740 |
2019-10-31 | $61.37 | $61.37 | $60.79 | $61.09 | $59.08 | 26,728 |
2019-10-30 | $61.68 | $61.68 | $61.26 | $61.60 | $59.57 | 15,811 |
2019-10-29 | $61.49 | $62.13 | $61.49 | $61.89 | $59.85 | 15,009 |
2019-10-28 | $61.61 | $62.20 | $61.61 | $61.82 | $59.78 | 61,729 |
2019-10-25 | $60.47 | $61.49 | $60.47 | $61.35 | $59.33 | 5,754 |
2019-10-24 | $60.99 | $60.99 | $60.41 | $60.81 | $58.81 | 7,841 |
2019-10-23 | $60.66 | $60.92 | $60.63 | $60.82 | $58.82 | 11,908 |
2019-10-22 | $60.40 | $61.10 | $60.36 | $60.83 | $58.83 | 13,125 |
2019-10-21 | $60.49 | $60.95 | $60.49 | $60.62 | $58.62 | 14,113 |
2019-10-18 | $59.87 | $60.35 | $59.87 | $60.07 | $58.09 | 6,952 |
2019-10-17 | $59.66 | $60.29 | $59.66 | $60.21 | $58.23 | 14,657 |
2019-10-16 | $59.26 | $60.03 | $59.26 | $59.70 | $57.73 | 18,282 |
2019-10-15 | $58.81 | $59.76 | $58.81 | $59.49 | $57.53 | 5,225 |
2019-10-14 | $58.73 | $58.88 | $58.46 | $58.80 | $56.86 | 14,674 |
2019-10-11 | $58.16 | $59.48 | $58.16 | $59.02 | $57.08 | 19,611 |
2019-10-10 | $57.13 | $57.93 | $57.13 | $57.65 | $55.75 | 16,690 |
2019-10-09 | $57.00 | $57.22 | $56.84 | $57.07 | $55.19 | 16,942 |
2019-10-08 | $56.83 | $57.19 | $56.68 | $56.68 | $54.81 | 12,681 |
2019-10-07 | $57.65 | $58.16 | $57.49 | $57.76 | $55.86 | 11,372 |
2019-10-04 | $57.45 | $57.96 | $57.40 | $57.96 | $56.05 | 7,291 |
2019-10-03 | $56.98 | $57.43 | $56.38 | $57.43 | $55.54 | 5,693 |
2019-10-02 | $57.38 | $57.57 | $56.93 | $57.29 | $55.40 | 13,425 |
2019-10-01 | $59.64 | $60.18 | $58.27 | $58.32 | $56.40 | 6,573 |
2019-09-30 | $59.18 | $59.65 | $59.05 | $59.54 | $57.58 | 8,851 |
2019-09-27 | $59.59 | $59.59 | $58.72 | $58.83 | $56.89 | 6,842 |
2019-09-26 | $59.32 | $59.34 | $58.84 | $59.15 | $57.20 | 6,523 |
2019-09-25 | $58.27 | $59.64 | $58.27 | $59.55 | $57.59 | 13,016 |
2019-09-24 | $59.21 | $59.21 | $58.43 | $58.52 | $56.59 | 5,855 |
2019-09-23 | $58.82 | $59.64 | $58.82 | $59.41 | $57.45 | 5,355 |
2019-09-20 | $59.94 | $60.03 | $59.35 | $59.45 | $57.30 | 7,389 |
2019-09-19 | $59.95 | $60.20 | $59.71 | $59.72 | $57.56 | 13,180 |
2019-09-18 | $60.11 | $60.15 | $59.38 | $59.89 | $57.72 | 7,832 |
2019-09-17 | $60.49 | $60.49 | $60.11 | $60.40 | $58.22 | 13,565 |
2019-09-16 | $60.90 | $61.06 | $60.85 | $60.92 | $58.72 | 8,047 |
2019-09-13 | $61.10 | $61.20 | $60.83 | $60.84 | $58.64 | 7,885 |
2019-09-12 | $61.10 | $61.10 | $60.29 | $60.88 | $58.68 | 40,246 |
2019-09-11 | $60.18 | $61.10 | $59.99 | $61.09 | $58.88 | 11,106 |
2019-09-10 | $58.97 | $60.11 | $58.97 | $60.11 | $57.94 | 12,006 |
2019-09-09 | $58.32 | $59.25 | $58.21 | $59.25 | $57.11 | 34,646 |
2019-09-06 | $57.75 | $58.25 | $57.75 | $57.92 | $55.82 | 7,114 |
2019-09-05 | $57.11 | $58.10 | $57.11 | $57.99 | $55.89 | 8,871 |
2019-09-04 | $56.36 | $56.44 | $56.08 | $56.44 | $54.40 | 16,542 |
2019-09-03 | $55.76 | $55.79 | $55.17 | $55.50 | $53.49 | 26,329 |
2019-08-30 | $56.52 | $56.74 | $56.24 | $56.43 | $54.39 | 15,740 |
2019-08-29 | $55.21 | $56.41 | $55.21 | $56.27 | $54.23 | 56,740 |
2019-08-28 | $53.99 | $55.10 | $53.89 | $54.98 | $52.99 | 6,526 |
2019-08-27 | $55.40 | $55.40 | $54.23 | $54.23 | $52.27 | 25,183 |
2019-08-26 | $55.18 | $55.18 | $54.82 | $55.12 | $53.13 | 8,914 |
2019-08-23 | $56.01 | $56.45 | $54.66 | $54.70 | $52.72 | 24,785 |
2019-08-22 | $56.82 | $56.95 | $56.39 | $56.51 | $54.47 | 31,259 |
2019-08-21 | $56.44 | $56.67 | $56.43 | $56.43 | $54.39 | 22,013 |
2019-08-20 | $56.38 | $56.38 | $56.00 | $56.00 | $53.97 | 8,386 |
2019-08-19 | $56.51 | $56.78 | $56.51 | $56.54 | $54.49 | 8,348 |
2019-08-16 | $54.48 | $55.77 | $54.48 | $55.71 | $53.69 | 7,539 |
2019-08-15 | $54.83 | $54.84 | $54.08 | $54.37 | $52.40 | 21,947 |
2019-08-14 | $55.91 | $55.91 | $54.80 | $54.93 | $52.94 | 27,609 |
2019-08-13 | $56.09 | $57.58 | $56.09 | $56.82 | $54.76 | 9,473 |
2019-08-12 | $56.45 | $56.45 | $56.06 | $56.11 | $54.08 | 7,154 |
2019-08-09 | $57.96 | $57.96 | $57.01 | $57.04 | $54.98 | 6,373 |
2019-08-08 | $57.04 | $58.07 | $57.04 | $58.07 | $55.97 | 5,719 |
2019-08-07 | $56.09 | $56.94 | $56.00 | $56.94 | $54.88 | 8,568 |
2019-08-06 | $56.62 | $57.10 | $56.36 | $57.02 | $54.96 | 10,974 |
2019-08-05 | $57.10 | $57.10 | $56.08 | $56.55 | $54.50 | 10,133 |
2019-08-02 | $58.64 | $58.75 | $57.85 | $58.19 | $56.09 | 8,025 |
2019-08-01 | $60.80 | $61.04 | $59.00 | $59.24 | $57.10 | 8,068 |
2019-07-31 | $61.73 | $61.83 | $60.59 | $60.97 | $58.76 | 7,812 |
2019-07-30 | $60.25 | $61.47 | $60.25 | $61.47 | $59.25 | 20,273 |
2019-07-29 | $61.31 | $61.64 | $61.07 | $61.26 | $59.04 | 6,586 |
2019-07-26 | $60.76 | $61.71 | $60.76 | $61.61 | $59.38 | 6,408 |
2019-07-25 | $61.60 | $61.60 | $60.85 | $60.93 | $58.73 | 11,789 |
2019-07-24 | $60.36 | $61.63 | $60.36 | $61.63 | $59.40 | 9,314 |
2019-07-23 | $59.92 | $60.54 | $59.92 | $60.51 | $58.32 | 7,482 |
2019-07-22 | $59.74 | $60.33 | $59.68 | $59.68 | $57.52 | 4,934 |
2019-07-19 | $59.82 | $60.29 | $59.82 | $59.95 | $57.78 | 16,515 |
2019-07-18 | $59.87 | $59.87 | $59.53 | $59.72 | $57.56 | 17,050 |
2019-07-17 | $60.48 | $60.48 | $59.75 | $59.75 | $57.59 | 21,798 |
2019-07-16 | $60.14 | $60.75 | $60.14 | $60.58 | $58.39 | 7,657 |
2019-07-15 | $60.80 | $60.80 | $60.07 | $60.38 | $58.20 | 12,572 |
2019-07-12 | $59.60 | $60.70 | $59.60 | $60.60 | $58.41 | 9,305 |
2019-07-11 | $60.09 | $60.09 | $59.49 | $59.69 | $57.53 | 9,796 |
2019-07-10 | $60.27 | $60.52 | $59.82 | $60.02 | $57.85 | 5,350 |
2019-07-09 | $59.92 | $59.96 | $59.80 | $59.96 | $57.79 | 6,306 |
2019-07-08 | $60.66 | $60.66 | $60.10 | $60.17 | $57.99 | 5,688 |
2019-07-05 | $60.20 | $60.91 | $60.20 | $60.91 | $58.71 | 2,932 |
2019-07-03 | $60.53 | $60.83 | $60.53 | $60.81 | $58.61 | 3,376 |
2019-07-02 | $60.54 | $60.60 | $60.18 | $60.35 | $58.17 | 5,243 |
2019-07-01 | $62.00 | $62.03 | $60.92 | $60.99 | $58.78 | 3,725 |
2019-06-28 | $60.19 | $61.00 | $60.19 | $60.93 | $58.73 | 6,238 |
2019-06-27 | $59.57 | $60.06 | $59.57 | $60.06 | $57.89 | 4,852 |
2019-06-26 | $59.35 | $59.52 | $59.32 | $59.35 | $57.20 | 16,391 |
2019-06-25 | $59.16 | $59.21 | $58.88 | $58.96 | $56.83 | 7,888 |
2019-06-24 | $59.71 | $59.77 | $59.13 | $59.13 | $56.99 | 13,739 |
2019-06-21 | $59.95 | $60.08 | $59.69 | $59.85 | $57.53 | 18,507 |
2019-06-20 | $60.31 | $60.39 | $59.73 | $60.13 | $57.80 | 11,885 |
2019-06-19 | $59.37 | $59.71 | $59.37 | $59.64 | $57.33 | 10,370 |
2019-06-18 | $59.08 | $59.80 | $59.08 | $59.37 | $57.07 | 10,613 |
2019-06-17 | $58.65 | $58.84 | $58.57 | $58.57 | $56.30 | 7,610 |
2019-06-14 | $58.72 | $58.72 | $58.43 | $58.55 | $56.28 | 12,570 |
2019-06-13 | $58.48 | $59.04 | $58.48 | $58.94 | $56.65 | 14,507 |
2019-06-12 | $58.70 | $58.70 | $58.21 | $58.37 | $56.10 | 5,564 |
2019-06-11 | $59.02 | $59.02 | $58.61 | $58.72 | $56.44 | 10,116 |
2019-06-10 | $58.14 | $58.91 | $58.14 | $58.45 | $56.18 | 10,388 |
2019-06-07 | $57.99 | $58.27 | $57.97 | $58.08 | $55.82 | 5,371 |
2019-06-06 | $57.22 | $57.77 | $57.15 | $57.67 | $55.44 | 2,950 |
2019-06-05 | $56.70 | $56.70 | $56.70 | $56.70 | $54.50 | 12,858 |
2019-06-04 | $56.40 | $57.73 | $56.40 | $57.73 | $55.49 | 8,007 |
2019-06-03 | $55.16 | $56.16 | $55.16 | $55.94 | $53.77 | 10,029 |
2019-05-31 | $55.46 | $55.55 | $55.17 | $55.21 | $53.07 | 11,502 |
2019-05-30 | $56.58 | $56.78 | $55.97 | $56.15 | $53.97 | 86,205 |
2019-05-29 | $56.40 | $56.44 | $56.04 | $56.38 | $54.19 | 8,454 |
2019-05-28 | $57.15 | $57.15 | $56.70 | $56.70 | $54.50 | 3,354 |
2019-05-24 | $57.34 | $57.34 | $56.91 | $57.15 | $54.93 | 10,876 |
2019-05-23 | $57.30 | $57.30 | $56.65 | $56.94 | $54.73 | 12,406 |
2019-05-22 | $58.75 | $58.75 | $58.08 | $58.08 | $55.83 | 5,227 |
2019-05-21 | $58.48 | $59.08 | $58.48 | $59.02 | $56.73 | 8,133 |
2019-05-20 | $58.13 | $58.47 | $58.03 | $58.19 | $55.93 | 9,254 |
2019-05-17 | $58.91 | $59.40 | $58.58 | $58.61 | $56.33 | 8,184 |
2019-05-16 | $59.45 | $59.70 | $59.43 | $59.43 | $57.12 | 8,072 |
2019-05-15 | $58.53 | $59.31 | $58.53 | $59.22 | $56.92 | 6,407 |
2019-05-14 | $58.52 | $59.26 | $58.52 | $58.98 | $56.69 | 25,543 |
2019-05-13 | $59.18 | $59.18 | $58.16 | $58.33 | $56.07 | 7,736 |
2019-05-10 | $60.00 | $60.42 | $59.20 | $60.37 | $58.03 | 9,867 |
2019-05-09 | $59.96 | $60.48 | $59.60 | $60.29 | $57.95 | 9,768 |
2019-05-08 | $60.79 | $61.10 | $60.53 | $60.54 | $58.19 | 11,172 |
2019-05-07 | $61.64 | $61.66 | $60.69 | $60.87 | $58.51 | 14,709 |
2019-05-06 | $61.18 | $62.34 | $61.18 | $62.21 | $59.80 | 12,529 |
2019-05-03 | $61.71 | $62.48 | $61.71 | $62.43 | $60.01 | 5,537 |
2019-05-02 | $61.51 | $61.59 | $60.94 | $61.35 | $58.97 | 14,596 |
2019-05-01 | $62.43 | $62.43 | $61.72 | $61.74 | $59.34 | 7,778 |
2019-04-30 | $62.60 | $62.60 | $61.96 | $62.34 | $59.92 | 31,121 |
2019-04-29 | $62.63 | $62.71 | $62.55 | $62.55 | $60.12 | 13,235 |
2019-04-26 | $61.89 | $62.56 | $61.89 | $62.53 | $60.10 | 25,097 |
2019-04-25 | $62.62 | $62.62 | $61.65 | $61.87 | $59.47 | 16,080 |
2019-04-24 | $62.85 | $63.08 | $62.71 | $62.79 | $60.35 | 14,959 |
2019-04-23 | $62.21 | $62.90 | $62.21 | $62.82 | $60.38 | 21,899 |
2019-04-22 | $62.25 | $62.25 | $61.93 | $62.12 | $59.71 | 10,222 |
2019-04-18 | $62.23 | $62.39 | $61.90 | $62.31 | $59.89 | 12,277 |
2019-04-17 | $62.72 | $62.89 | $62.07 | $62.17 | $59.76 | 12,926 |
2019-04-16 | $62.45 | $62.51 | $62.21 | $62.51 | $60.08 | 10,815 |
2019-04-15 | $62.38 | $62.38 | $62.16 | $62.28 | $59.86 | 9,089 |
2019-04-12 | $62.28 | $62.47 | $62.10 | $62.33 | $59.91 | 8,370 |
2019-04-11 | $61.76 | $61.90 | $61.76 | $61.83 | $59.43 | 4,864 |
2019-04-10 | $61.07 | $61.81 | $61.07 | $61.72 | $59.32 | 11,213 |
2019-04-09 | $61.28 | $61.41 | $60.90 | $60.90 | $58.54 | 9,885 |
2019-04-08 | $61.56 | $61.80 | $61.55 | $61.80 | $59.40 | 12,899 |
2019-04-05 | $61.40 | $61.77 | $61.40 | $61.77 | $59.37 | 9,248 |
2019-04-04 | $60.91 | $61.18 | $60.84 | $61.14 | $58.77 | 15,207 |
2019-04-03 | $60.51 | $60.79 | $60.32 | $60.49 | $58.14 | 19,033 |
2019-04-02 | $60.39 | $60.39 | $59.94 | $60.15 | $57.82 | 35,334 |
2019-04-01 | $59.93 | $60.43 | $59.93 | $60.43 | $58.08 | 22,733 |
2019-03-29 | $59.51 | $59.70 | $59.19 | $59.25 | $56.95 | 16,298 |
2019-03-28 | $58.67 | $59.11 | $58.54 | $59.05 | $56.76 | 9,662 |
2019-03-27 | $58.81 | $58.87 | $58.18 | $58.60 | $56.33 | 17,847 |
2019-03-26 | $58.65 | $58.98 | $58.21 | $58.54 | $56.27 | 4,750 |
2019-03-25 | $57.92 | $58.37 | $57.53 | $58.00 | $55.75 | 12,728 |
2019-03-22 | $59.06 | $59.06 | $57.92 | $57.92 | $55.67 | 58,244 |
2019-03-21 | $58.86 | $60.16 | $58.86 | $59.96 | $57.63 | 27,918 |
2019-03-20 | $59.51 | $59.57 | $58.71 | $59.09 | $56.80 | 12,039 |
2019-03-19 | $60.26 | $60.26 | $59.45 | $59.56 | $57.25 | 9,716 |
2019-03-18 | $59.39 | $60.11 | $59.39 | $59.97 | $57.55 | 9,251 |
2019-03-15 | $59.43 | $59.86 | $59.30 | $59.33 | $56.93 | 18,732 |
2019-03-14 | $59.61 | $59.62 | $59.35 | $59.39 | $56.99 | 6,349 |
2019-03-13 | $59.56 | $59.93 | $59.56 | $59.61 | $57.20 | 8,646 |
2019-03-12 | $59.26 | $59.45 | $59.12 | $59.34 | $56.94 | 35,619 |
2019-03-11 | $58.49 | $59.21 | $58.49 | $59.21 | $56.82 | 9,496 |
2019-03-08 | $58.01 | $58.38 | $58.01 | $58.16 | $55.81 | 11,987 |
2019-03-07 | $58.51 | $59.00 | $58.40 | $58.50 | $56.14 | 65,130 |
2019-03-06 | $60.12 | $60.24 | $59.18 | $59.18 | $56.79 | 9,425 |
2019-03-05 | $60.58 | $60.60 | $60.12 | $60.12 | $57.69 | 10,590 |
2019-03-04 | $61.04 | $61.09 | $60.14 | $60.61 | $58.16 | 8,667 |
2019-03-01 | $61.25 | $61.25 | $60.56 | $60.80 | $58.34 | 20,323 |
2019-02-28 | $60.38 | $60.59 | $60.24 | $60.24 | $57.81 | 11,729 |
2019-02-27 | $60.58 | $60.90 | $60.55 | $60.75 | $58.30 | 10,782 |
2019-02-26 | $61.28 | $61.41 | $60.67 | $60.67 | $58.22 | 6,591 |
2019-02-25 | $61.77 | $61.77 | $61.11 | $61.18 | $58.71 | 12,571 |
2019-02-22 | $61.01 | $61.34 | $61.01 | $61.24 | $58.77 | 8,511 |
2019-02-21 | $60.90 | $61.02 | $60.55 | $60.73 | $58.27 | 57,150 |
2019-02-20 | $60.40 | $61.09 | $60.40 | $60.95 | $58.49 | 12,387 |
2019-02-19 | $60.02 | $60.62 | $60.02 | $60.45 | $58.01 | 14,305 |
2019-02-15 | $59.93 | $60.33 | $59.93 | $60.33 | $57.89 | 18,033 |
2019-02-14 | $59.17 | $59.77 | $59.17 | $59.44 | $57.04 | 21,735 |
2019-02-13 | $59.42 | $59.59 | $59.16 | $59.56 | $57.15 | 13,380 |
2019-02-12 | $58.62 | $59.25 | $58.62 | $59.18 | $56.79 | 21,169 |
2019-02-11 | $57.98 | $58.28 | $57.86 | $58.28 | $55.93 | 15,349 |
2019-02-08 | $57.69 | $57.93 | $57.33 | $57.74 | $55.41 | 9,441 |
2019-02-07 | $58.31 | $58.34 | $57.59 | $58.04 | $55.69 | 15,933 |
2019-02-06 | $58.54 | $58.90 | $58.51 | $58.58 | $56.21 | 47,509 |
2019-02-05 | $58.31 | $58.80 | $58.31 | $58.70 | $56.33 | 14,926 |
2019-02-04 | $57.86 | $58.33 | $57.86 | $58.33 | $55.97 | 22,653 |
2019-02-01 | $57.91 | $58.14 | $57.68 | $57.97 | $55.63 | 56,377 |
2019-01-31 | $57.41 | $58.00 | $57.31 | $57.88 | $55.54 | 26,030 |
2019-01-30 | $57.44 | $57.79 | $56.85 | $57.55 | $55.22 | 24,235 |
2019-01-29 | $57.07 | $57.34 | $56.92 | $57.07 | $54.76 | 22,087 |
2019-01-28 | $56.67 | $57.14 | $56.58 | $57.08 | $54.77 | 11,993 |
2019-01-25 | $57.07 | $57.43 | $57.07 | $57.27 | $54.96 | 20,453 |
2019-01-24 | $56.05 | $56.69 | $56.05 | $56.50 | $54.22 | 20,805 |
2019-01-23 | $56.75 | $56.75 | $55.65 | $55.93 | $53.67 | 20,283 |
2019-01-22 | $57.07 | $57.07 | $56.07 | $56.31 | $54.03 | 13,758 |
2019-01-18 | $56.83 | $57.66 | $56.75 | $57.41 | $55.09 | 74,909 |
2019-01-17 | $55.70 | $56.65 | $55.70 | $56.50 | $54.22 | 16,534 |
2019-01-16 | $56.18 | $56.18 | $55.89 | $56.08 | $53.81 | 15,436 |
2019-01-15 | $55.69 | $55.72 | $55.40 | $55.72 | $53.47 | 9,821 |
2019-01-14 | $55.28 | $55.82 | $55.28 | $55.50 | $53.26 | 12,132 |
2019-01-11 | $55.31 | $55.91 | $55.31 | $55.77 | $53.52 | 10,438 |
2019-01-10 | $54.79 | $55.49 | $54.62 | $55.44 | $53.20 | 136,294 |
2019-01-09 | $54.52 | $55.19 | $54.48 | $55.06 | $52.84 | 18,413 |
2019-01-08 | $54.02 | $54.27 | $53.56 | $54.27 | $52.08 | 19,294 |
2019-01-07 | $52.57 | $53.60 | $52.57 | $53.33 | $51.18 | 10,278 |
2019-01-04 | $51.22 | $52.71 | $51.22 | $52.49 | $50.37 | 10,380 |
2019-01-03 | $51.33 | $51.42 | $50.37 | $50.53 | $48.49 | 24,192 |
2019-01-02 | $50.54 | $51.71 | $50.54 | $51.47 | $49.39 | 11,693 |
2018-12-31 | $51.23 | $51.33 | $50.50 | $51.25 | $49.18 | 60,281 |
2018-12-28 | $50.92 | $51.52 | $50.48 | $50.78 | $48.73 | 138,160 |
2018-12-27 | $49.90 | $50.87 | $49.08 | $50.87 | $48.81 | 63,562 |
2018-12-26 | $48.38 | $50.75 | $48.19 | $50.74 | $48.69 | 60,871 |
2018-12-24 | $49.21 | $49.32 | $48.50 | $48.52 | $46.37 | 14,888 |
2018-12-21 | $51.17 | $51.56 | $49.61 | $49.71 | $47.51 | 63,139 |
2018-12-20 | $51.57 | $51.83 | $50.41 | $50.82 | $48.57 | 226,407 |
2018-12-19 | $52.49 | $53.18 | $51.50 | $51.59 | $49.30 | 34,163 |
2018-12-18 | $52.84 | $53.13 | $52.41 | $52.58 | $50.25 | 17,352 |
2018-12-17 | $52.90 | $53.64 | $52.18 | $52.36 | $50.04 | 69,015 |
2018-12-14 | $53.56 | $54.37 | $53.27 | $53.40 | $51.03 | 26,367 |
2018-12-13 | $55.32 | $55.32 | $54.31 | $54.37 | $51.96 | 23,172 |
2018-12-12 | $55.21 | $55.65 | $55.03 | $55.03 | $52.59 | 13,451 |
2018-12-11 | $55.30 | $55.72 | $54.22 | $54.51 | $52.09 | 37,716 |
2018-12-10 | $55.07 | $55.07 | $54.01 | $54.75 | $52.32 | 20,010 |
2018-12-07 | $56.33 | $56.83 | $54.95 | $55.19 | $52.74 | 47,042 |
2018-12-06 | $56.04 | $56.42 | $55.14 | $56.38 | $53.88 | 16,105 |
2018-12-04 | $58.26 | $58.26 | $57.02 | $57.02 | $54.49 | 19,804 |
2018-12-03 | $59.55 | $59.55 | $58.77 | $59.33 | $56.70 | 9,531 |
2018-11-30 | $58.82 | $58.89 | $58.42 | $58.89 | $56.28 | 18,129 |
2018-11-29 | $58.36 | $59.05 | $58.24 | $58.63 | $56.03 | 9,318 |
2018-11-28 | $57.66 | $58.26 | $56.68 | $58.26 | $55.68 | 6,412 |
2018-11-27 | $57.36 | $57.60 | $57.11 | $57.11 | $54.58 | 6,579 |
2018-11-26 | $57.98 | $57.98 | $57.58 | $57.86 | $55.29 | 54,154 |
2018-11-23 | $57.34 | $57.34 | $57.29 | $57.29 | $54.75 | 555 |
2018-11-21 | $56.58 | $57.44 | $56.58 | $57.13 | $54.60 | 10,247 |
2018-11-20 | $56.72 | $57.08 | $56.25 | $56.27 | $53.78 | 10,128 |
2018-11-19 | $57.98 | $58.34 | $57.33 | $57.53 | $54.98 | 73,157 |
2018-11-16 | $58.12 | $58.52 | $57.99 | $58.28 | $55.70 | 15,330 |
2018-11-15 | $57.54 | $58.50 | $57.30 | $58.39 | $55.80 | 12,104 |
2018-11-14 | $58.96 | $59.06 | $57.80 | $57.88 | $55.31 | 11,510 |
2018-11-13 | $58.62 | $59.06 | $58.13 | $58.13 | $55.55 | 77,340 |
2018-11-12 | $59.15 | $59.15 | $58.18 | $58.18 | $55.60 | 7,620 |
2018-11-09 | $59.59 | $59.59 | $58.81 | $59.22 | $56.59 | 13,979 |
2018-11-08 | $60.14 | $60.40 | $59.85 | $60.02 | $57.36 | 23,263 |
2018-11-07 | $59.91 | $60.32 | $59.55 | $60.29 | $57.62 | 28,838 |
2018-11-06 | $59.28 | $59.41 | $59.06 | $59.33 | $56.70 | 16,330 |
2018-11-05 | $59.44 | $59.44 | $58.82 | $59.06 | $56.44 | 11,921 |
2018-11-02 | $58.92 | $59.34 | $58.40 | $58.90 | $56.29 | 11,317 |
2018-11-01 | $57.64 | $58.67 | $57.42 | $58.62 | $56.02 | 16,265 |
2018-10-31 | $57.47 | $57.80 | $57.23 | $57.23 | $54.69 | 12,843 |
2018-10-30 | $55.91 | $57.03 | $55.82 | $57.03 | $54.50 | 14,512 |
2018-10-29 | $56.75 | $57.03 | $55.54 | $55.71 | $53.24 | 10,512 |
2018-10-26 | $55.86 | $56.65 | $55.27 | $55.94 | $53.46 | 35,986 |
2018-10-25 | $55.85 | $56.78 | $55.83 | $56.48 | $53.98 | 20,232 |
2018-10-24 | $57.74 | $57.76 | $55.53 | $55.53 | $53.07 | 19,297 |
2018-10-23 | $57.33 | $58.00 | $56.54 | $57.73 | $55.17 | 34,080 |
2018-10-22 | $58.48 | $58.48 | $57.87 | $58.02 | $55.45 | 13,127 |
2018-10-19 | $58.85 | $58.99 | $58.13 | $58.15 | $55.57 | 12,686 |
2018-10-18 | $59.37 | $59.68 | $58.46 | $58.62 | $56.02 | 21,348 |
2018-10-17 | $59.75 | $59.75 | $59.09 | $59.61 | $56.97 | 16,437 |
2018-10-16 | $58.44 | $59.85 | $58.44 | $59.85 | $57.20 | 20,076 |
2018-10-15 | $58.15 | $58.89 | $58.15 | $58.61 | $56.01 | 14,436 |
2018-10-12 | $59.16 | $59.16 | $57.41 | $58.33 | $55.74 | 64,508 |
2018-10-11 | $59.05 | $59.38 | $58.13 | $58.20 | $55.62 | 21,893 |
2018-10-10 | $60.74 | $60.75 | $59.29 | $59.34 | $56.71 | 25,659 |
2018-10-09 | $61.19 | $61.33 | $60.91 | $60.93 | $58.23 | 14,766 |
2018-10-08 | $61.14 | $61.45 | $60.83 | $61.38 | $58.66 | 5,268 |
2018-10-05 | $61.87 | $61.87 | $60.90 | $61.31 | $58.59 | 23,291 |
2018-10-04 | $62.22 | $62.26 | $61.61 | $61.78 | $59.04 | 10,772 |
2018-10-03 | $62.50 | $62.75 | $62.17 | $62.46 | $59.69 | 10,623 |
2018-10-02 | $62.54 | $62.54 | $62.07 | $62.07 | $59.32 | 13,613 |
2018-10-01 | $63.20 | $63.20 | $62.20 | $62.36 | $59.59 | 5,838 |
2018-09-28 | $62.62 | $63.02 | $62.62 | $62.83 | $60.04 | 8,296 |
2018-09-27 | $62.91 | $62.99 | $62.80 | $62.80 | $60.02 | 8,002 |
2018-09-26 | $63.29 | $63.57 | $62.87 | $62.87 | $60.08 | 24,704 |
2018-09-25 | $63.85 | $63.85 | $63.50 | $63.50 | $60.68 | 2,651 |
2018-09-24 | $64.19 | $64.19 | $63.69 | $63.95 | $60.96 | 11,337 |
2018-09-21 | $64.49 | $64.63 | $64.25 | $64.25 | $61.24 | 9,057 |
2018-09-20 | $64.22 | $64.40 | $64.09 | $64.36 | $61.35 | 9,326 |
2018-09-19 | $63.99 | $64.29 | $63.89 | $63.97 | $60.98 | 8,257 |
2018-09-18 | $63.75 | $64.16 | $63.75 | $64.03 | $61.03 | 7,100 |
2018-09-17 | $64.54 | $64.67 | $63.92 | $64.06 | $61.06 | 8,166 |
2018-09-14 | $64.09 | $64.46 | $64.09 | $64.25 | $61.24 | 15,520 |
2018-09-13 | $64.08 | $64.24 | $63.94 | $64.08 | $61.08 | 8,677 |
2018-09-12 | $63.75 | $64.02 | $63.75 | $63.99 | $61.00 | 4,238 |
2018-09-11 | $63.54 | $63.95 | $63.47 | $63.79 | $60.81 | 3,923 |
2018-09-10 | $63.79 | $63.90 | $63.71 | $63.71 | $60.73 | 6,157 |
2018-09-07 | $63.64 | $63.94 | $63.45 | $63.56 | $60.59 | 5,024 |
2018-09-06 | $64.21 | $64.26 | $63.71 | $63.79 | $60.81 | 5,531 |
2018-09-05 | $63.97 | $64.16 | $63.97 | $64.09 | $61.09 | 4,916 |
2018-09-04 | $64.14 | $64.18 | $63.93 | $64.05 | $61.05 | 4,550 |
2018-08-31 | $64.07 | $64.23 | $64.07 | $64.23 | $61.23 | 6,914 |
2018-08-30 | $64.89 | $64.89 | $64.30 | $64.34 | $61.33 | 10,877 |
2018-08-29 | $64.60 | $65.07 | $64.60 | $65.07 | $62.03 | 8,294 |
2018-08-28 | $64.95 | $64.99 | $64.65 | $64.96 | $61.92 | 13,190 |
2018-08-27 | $64.63 | $65.13 | $64.63 | $64.77 | $61.74 | 7,723 |
2018-08-24 | $64.39 | $64.46 | $64.35 | $64.44 | $61.43 | 8,542 |
2018-08-23 | $64.43 | $64.43 | $64.15 | $64.21 | $61.21 | 3,922 |
2018-08-22 | $64.54 | $64.61 | $64.42 | $64.52 | $61.50 | 7,926 |
2018-08-21 | $63.96 | $64.67 | $63.96 | $64.56 | $61.54 | 5,978 |
2018-08-20 | $63.59 | $63.93 | $63.59 | $63.83 | $60.84 | 11,074 |
2018-08-17 | $63.20 | $63.56 | $63.07 | $63.52 | $60.55 | 9,649 |
2018-08-16 | $62.87 | $63.45 | $62.87 | $63.14 | $60.19 | 12,798 |
2018-08-15 | $63.04 | $63.04 | $62.18 | $62.63 | $59.70 | 9,777 |
2018-08-14 | $62.93 | $63.48 | $62.93 | $63.34 | $60.38 | 5,757 |
2018-08-13 | $63.12 | $63.20 | $62.64 | $62.71 | $59.78 | 7,895 |
2018-08-10 | $63.25 | $63.31 | $62.82 | $63.12 | $60.17 | 7,706 |
2018-08-09 | $63.59 | $63.85 | $63.56 | $63.56 | $60.59 | 5,844 |
2018-08-08 | $63.78 | $63.78 | $63.48 | $63.63 | $60.65 | 11,230 |
2018-08-07 | $64.00 | $64.07 | $63.79 | $63.80 | $60.82 | 7,327 |
2018-08-06 | $63.51 | $63.80 | $63.51 | $63.73 | $60.75 | 12,639 |
2018-08-03 | $63.46 | $63.46 | $63.20 | $63.45 | $60.48 | 15,862 |
2018-08-02 | $62.36 | $63.30 | $62.36 | $63.30 | $60.34 | 10,833 |
2018-08-01 | $63.02 | $63.03 | $62.55 | $62.72 | $59.79 | 33,421 |
2018-07-31 | $62.72 | $63.17 | $62.72 | $62.97 | $60.02 | 21,473 |
2018-07-30 | $62.65 | $62.66 | $62.38 | $62.41 | $59.49 | 56,184 |
2018-07-27 | $62.75 | $63.00 | $62.32 | $62.37 | $59.45 | 26,805 |
2018-07-26 | $62.34 | $62.87 | $62.34 | $62.70 | $59.77 | 7,408 |
2018-07-25 | $62.24 | $62.27 | $61.87 | $62.11 | $59.20 | 8,553 |
2018-07-24 | $63.01 | $63.01 | $62.07 | $62.16 | $59.25 | 11,232 |
2018-07-23 | $62.38 | $62.74 | $62.38 | $62.67 | $59.74 | 7,738 |
2018-07-20 | $62.60 | $62.82 | $62.47 | $62.58 | $59.65 | 9,644 |
2018-07-19 | $62.42 | $63.04 | $62.42 | $62.94 | $60.00 | 11,503 |
2018-07-18 | $62.37 | $62.65 | $62.23 | $62.64 | $59.71 | 13,546 |
2018-07-17 | $61.99 | $62.47 | $61.99 | $62.40 | $59.48 | 38,547 |
2018-07-16 | $62.65 | $62.65 | $61.97 | $62.07 | $59.17 | 8,689 |
2018-07-13 | $62.49 | $62.84 | $62.45 | $62.51 | $59.59 | 18,798 |
2018-07-12 | $62.53 | $62.53 | $62.07 | $62.41 | $59.49 | 23,687 |
2018-07-11 | $62.64 | $62.64 | $62.23 | $62.38 | $59.46 | 6,059 |
2018-07-10 | $63.14 | $63.24 | $62.75 | $62.89 | $59.95 | 6,549 |
2018-07-09 | $62.44 | $63.08 | $62.44 | $63.05 | $60.10 | 6,925 |
2018-07-06 | $61.52 | $62.35 | $61.52 | $62.16 | $59.25 | 10,553 |
2018-07-05 | $61.51 | $61.54 | $61.20 | $61.54 | $58.66 | 6,779 |
2018-07-03 | $61.26 | $61.59 | $61.16 | $61.18 | $58.32 | 4,943 |
2018-07-02 | $60.64 | $61.04 | $60.55 | $61.04 | $58.18 | 14,020 |
2018-06-29 | $61.42 | $61.58 | $61.07 | $61.07 | $58.21 | 7,745 |
2018-06-28 | $60.97 | $61.17 | $60.46 | $61.09 | $58.23 | 20,059 |
2018-06-27 | $61.81 | $62.09 | $61.01 | $61.01 | $58.16 | 9,116 |
2018-06-26 | $61.70 | $61.93 | $61.45 | $61.76 | $58.87 | 8,065 |
2018-06-25 | $62.49 | $62.49 | $61.34 | $61.63 | $58.75 | 8,892 |
2018-06-22 | $62.92 | $62.96 | $62.57 | $62.71 | $59.78 | 9,793 |
2018-06-21 | $63.02 | $63.02 | $62.42 | $62.42 | $59.50 | 7,688 |
2018-06-20 | $62.63 | $62.99 | $62.51 | $62.98 | $60.03 | 5,758 |
2018-06-19 | $62.13 | $62.58 | $61.90 | $62.57 | $59.64 | 9,617 |
2018-06-18 | $62.60 | $62.85 | $62.60 | $62.83 | $59.75 | 9,721 |
2018-06-15 | $62.60 | $62.91 | $62.38 | $62.82 | $59.74 | 24,893 |
2018-06-14 | $62.87 | $62.91 | $62.67 | $62.91 | $59.82 | 4,204 |
2018-06-13 | $63.48 | $63.52 | $62.92 | $62.92 | $59.83 | 16,146 |
2018-06-12 | $63.54 | $63.55 | $63.17 | $63.34 | $60.23 | 10,287 |
2018-06-11 | $63.30 | $63.43 | $63.29 | $63.35 | $60.24 | 10,434 |
2018-06-08 | $62.51 | $62.96 | $62.50 | $62.92 | $59.83 | 5,595 |
2018-06-07 | $62.56 | $62.83 | $62.30 | $62.51 | $59.44 | 23,503 |
2018-06-06 | $62.26 | $62.46 | $61.97 | $62.46 | $59.40 | 14,925 |
2018-06-05 | $61.70 | $62.10 | $61.67 | $62.06 | $59.02 | 7,624 |
2018-06-04 | $61.58 | $61.76 | $61.58 | $61.73 | $58.70 | 5,100 |
2018-06-01 | $61.33 | $61.47 | $61.24 | $61.39 | $58.38 | 6,130 |
2018-05-31 | $61.74 | $62.04 | $60.88 | $60.94 | $57.95 | 6,303 |
2018-05-30 | $61.09 | $61.94 | $61.09 | $61.74 | $58.71 | 7,752 |
2018-05-29 | $60.42 | $60.80 | $60.42 | $60.66 | $57.68 | 11,934 |
2018-05-25 | $60.66 | $60.83 | $60.62 | $60.75 | $57.77 | 11,644 |
2018-05-24 | $60.99 | $60.99 | $60.71 | $60.85 | $57.86 | 8,913 |
2018-05-23 | $60.74 | $60.82 | $60.53 | $60.74 | $57.76 | 10,319 |
2018-05-22 | $61.70 | $61.70 | $60.91 | $60.91 | $57.92 | 6,766 |
2018-05-21 | $61.27 | $61.51 | $61.27 | $61.51 | $58.49 | 14,797 |
2018-05-18 | $61.21 | $61.26 | $60.92 | $60.92 | $57.93 | 11,795 |
2018-05-17 | $60.93 | $61.40 | $60.87 | $61.19 | $58.19 | 6,650 |
2018-05-16 | $60.40 | $61.03 | $60.40 | $60.84 | $57.86 | 11,752 |
2018-05-15 | $60.14 | $60.46 | $60.14 | $60.29 | $57.33 | 9,301 |
2018-05-14 | $60.40 | $60.58 | $60.37 | $60.38 | $57.42 | 18,596 |
2018-05-11 | $60.22 | $60.38 | $60.14 | $60.31 | $57.35 | 7,486 |
2018-05-10 | $59.91 | $60.39 | $59.91 | $60.23 | $57.28 | 8,519 |
2018-05-09 | $59.71 | $59.93 | $59.50 | $59.75 | $56.82 | 10,461 |
2018-05-08 | $59.40 | $59.56 | $59.22 | $59.51 | $56.59 | 8,219 |
2018-05-07 | $59.36 | $59.56 | $59.20 | $59.33 | $56.42 | 9,881 |
2018-05-04 | $58.16 | $59.36 | $58.15 | $59.09 | $56.19 | 12,857 |
2018-05-03 | $58.42 | $58.46 | $57.73 | $58.36 | $55.50 | 64,222 |
2018-05-02 | $58.56 | $58.97 | $58.56 | $58.64 | $55.76 | 9,352 |
2018-05-01 | $58.05 | $58.50 | $57.76 | $58.46 | $55.59 | 30,281 |
2018-04-30 | $59.17 | $59.17 | $58.20 | $58.20 | $55.34 | 20,117 |
2018-04-27 | $59.33 | $59.33 | $58.77 | $58.85 | $55.96 | 15,462 |
2018-04-26 | $59.44 | $59.44 | $58.93 | $59.27 | $56.36 | 15,843 |
2018-04-25 | $58.86 | $59.41 | $58.70 | $59.12 | $56.22 | 12,223 |
2018-04-24 | $59.66 | $59.95 | $58.61 | $59.01 | $56.12 | 12,739 |
2018-04-23 | $59.48 | $59.80 | $59.20 | $59.44 | $56.52 | 92,885 |
2018-04-20 | $60.02 | $60.02 | $59.32 | $59.39 | $56.48 | 9,489 |
2018-04-19 | $60.04 | $60.19 | $59.86 | $60.07 | $57.12 | 10,034 |
2018-04-18 | $60.32 | $60.76 | $60.32 | $60.46 | $57.49 | 7,675 |
2018-04-17 | $60.09 | $60.18 | $59.91 | $60.05 | $57.10 | 9,274 |
2018-04-16 | $59.38 | $59.86 | $59.27 | $59.65 | $56.72 | 37,902 |
2018-04-13 | $59.47 | $59.47 | $58.91 | $59.07 | $56.17 | 7,879 |
2018-04-12 | $59.18 | $59.40 | $59.09 | $59.19 | $56.29 | 21,476 |
2018-04-11 | $59.03 | $59.21 | $58.87 | $59.07 | $56.17 | 7,427 |
2018-04-10 | $58.97 | $59.31 | $58.82 | $59.09 | $56.19 | 34,314 |
2018-04-09 | $58.36 | $58.66 | $58.19 | $58.19 | $55.34 | 7,671 |
2018-04-06 | $58.78 | $59.11 | $57.68 | $58.12 | $55.27 | 10,553 |
2018-04-05 | $59.08 | $59.49 | $58.86 | $59.35 | $56.44 | 17,267 |
2018-04-04 | $57.29 | $58.80 | $57.29 | $58.80 | $55.92 | 7,705 |
2018-04-03 | $57.73 | $58.17 | $57.73 | $58.17 | $55.32 | 7,293 |
2018-04-02 | $58.72 | $58.72 | $56.83 | $57.27 | $54.46 | 41,423 |
2018-03-29 | $58.33 | $59.13 | $58.33 | $58.94 | $56.05 | 8,172 |
2018-03-28 | $58.08 | $58.28 | $57.85 | $58.00 | $55.15 | 6,713 |
2018-03-27 | $58.96 | $58.96 | $57.78 | $57.92 | $55.08 | 13,824 |
2018-03-26 | $58.04 | $58.76 | $57.70 | $58.76 | $55.88 | 5,739 |
2018-03-23 | $58.80 | $58.80 | $57.58 | $57.59 | $54.76 | 19,159 |
2018-03-22 | $59.90 | $59.95 | $58.75 | $58.77 | $55.89 | 16,242 |
2018-03-21 | $60.16 | $60.76 | $60.16 | $60.63 | $57.66 | 9,615 |
2018-03-20 | $60.38 | $60.41 | $60.05 | $60.18 | $57.23 | 11,238 |
2018-03-19 | $60.73 | $60.73 | $59.77 | $60.28 | $57.32 | 18,944 |
2018-03-16 | $60.49 | $61.03 | $60.49 | $61.02 | $58.03 | 8,989 |
2018-03-15 | $60.71 | $60.71 | $60.32 | $60.45 | $57.39 | 3,707 |
2018-03-14 | $61.15 | $61.15 | $60.59 | $60.65 | $57.58 | 5,364 |
2018-03-13 | $61.46 | $61.46 | $60.88 | $60.93 | $57.84 | 7,743 |
2018-03-12 | $61.36 | $61.44 | $61.18 | $61.33 | $58.22 | 5,464 |
2018-03-09 | $60.58 | $61.26 | $60.58 | $61.24 | $58.14 | 8,965 |
2018-03-08 | $60.72 | $60.72 | $60.00 | $60.22 | $57.17 | 15,110 |
2018-03-07 | $60.57 | $60.96 | $60.34 | $60.79 | $57.71 | 20,370 |
2018-03-06 | $60.28 | $60.68 | $59.86 | $60.61 | $57.54 | 8,150 |
2018-03-05 | $59.14 | $60.15 | $59.14 | $60.04 | $57.00 | 9,575 |
2018-03-02 | $58.28 | $59.60 | $58.18 | $59.60 | $56.58 | 13,449 |
2018-03-01 | $59.02 | $59.30 | $58.44 | $58.80 | $55.82 | 19,840 |
2018-02-28 | $60.05 | $60.06 | $59.06 | $59.09 | $56.09 | 21,711 |
2018-02-27 | $60.62 | $60.98 | $59.83 | $59.83 | $56.80 | 15,463 |
2018-02-26 | $60.28 | $60.46 | $59.88 | $60.45 | $57.39 | 15,223 |
2018-02-23 | $59.76 | $59.96 | $59.45 | $59.96 | $56.92 | 10,784 |
2018-02-22 | $59.77 | $60.17 | $59.60 | $59.60 | $56.58 | 8,621 |
2018-02-21 | $59.79 | $60.40 | $59.79 | $59.89 | $56.85 | 11,266 |
2018-02-20 | $59.92 | $60.28 | $59.67 | $59.78 | $56.75 | 22,966 |
2018-02-16 | $59.82 | $60.45 | $59.82 | $60.21 | $57.16 | 15,886 |
2018-02-15 | $59.84 | $60.00 | $59.26 | $59.94 | $56.90 | 20,863 |
2018-02-14 | $58.13 | $59.45 | $57.90 | $59.33 | $56.32 | 11,270 |
2018-02-13 | $58.15 | $58.29 | $57.73 | $58.29 | $55.33 | 19,414 |
2018-02-12 | $57.83 | $58.46 | $57.52 | $58.19 | $55.24 | 14,567 |
2018-02-09 | $57.65 | $57.90 | $55.90 | $57.43 | $54.52 | 37,734 |
2018-02-08 | $59.05 | $59.05 | $57.11 | $57.11 | $54.21 | 24,445 |
2018-02-07 | $58.76 | $59.40 | $58.76 | $59.01 | $56.02 | 15,743 |
2018-02-06 | $57.17 | $59.12 | $56.64 | $58.96 | $55.97 | 21,461 |
2018-02-05 | $60.11 | $60.52 | $58.35 | $58.35 | $55.39 | 29,948 |
2018-02-02 | $61.93 | $61.93 | $60.59 | $60.69 | $57.61 | 29,440 |
2018-02-01 | $62.04 | $62.35 | $61.86 | $62.23 | $59.08 | 12,911 |
2018-01-31 | $62.85 | $62.85 | $62.21 | $62.29 | $59.13 | 11,476 |
2018-01-30 | $62.91 | $62.91 | $62.44 | $62.71 | $59.53 | 47,994 |
2018-01-29 | $63.67 | $63.76 | $63.38 | $63.40 | $60.19 | 15,697 |
2018-01-26 | $63.53 | $63.81 | $63.29 | $63.81 | $60.58 | 12,765 |
2018-01-25 | $63.94 | $63.94 | $63.24 | $63.28 | $60.07 | 14,096 |
2018-01-24 | $64.10 | $64.10 | $63.37 | $63.57 | $60.35 | 17,197 |
2018-01-23 | $63.83 | $63.98 | $63.54 | $63.92 | $60.68 | 18,666 |
2018-01-22 | $63.66 | $63.94 | $63.53 | $63.94 | $60.70 | 8,068 |
2018-01-19 | $63.01 | $63.57 | $63.01 | $63.56 | $60.34 | 17,046 |
2018-01-18 | $62.99 | $63.08 | $62.84 | $62.84 | $59.65 | 10,449 |
2018-01-17 | $62.90 | $63.25 | $62.90 | $63.08 | $59.88 | 18,378 |
2018-01-16 | $63.54 | $63.61 | $62.55 | $62.69 | $59.51 | 21,830 |
2018-01-12 | $63.14 | $63.32 | $63.05 | $63.30 | $60.09 | 27,508 |
2018-01-11 | $62.17 | $62.95 | $62.17 | $62.91 | $59.72 | 19,009 |
2018-01-10 | $62.01 | $62.12 | $61.75 | $61.89 | $58.75 | 31,553 |
2018-01-09 | $62.50 | $62.50 | $62.11 | $62.13 | $58.98 | 51,144 |
2018-01-08 | $62.10 | $62.39 | $61.82 | $62.39 | $59.23 | 23,430 |
2018-01-05 | $61.85 | $62.07 | $61.79 | $62.07 | $58.92 | 14,066 |
2018-01-04 | $61.96 | $61.96 | $61.64 | $61.82 | $58.69 | 12,560 |
2018-01-03 | $61.46 | $61.71 | $61.40 | $61.54 | $58.42 | 18,610 |
2018-01-02 | $61.04 | $61.38 | $60.86 | $61.38 | $58.27 | 62,209 |
2017-12-29 | $61.12 | $61.12 | $60.71 | $60.71 | $57.63 | 11,127 |
2017-12-28 | $61.04 | $61.04 | $60.71 | $61.03 | $57.94 | 8,003 |
2017-12-27 | $61.11 | $61.20 | $60.96 | $60.98 | $57.58 | 14,588 |
2017-12-26 | $61.19 | $61.21 | $61.00 | $61.03 | $57.63 | 5,848 |
2017-12-22 | $61.20 | $61.20 | $60.81 | $60.92 | $57.52 | 13,377 |
2017-12-21 | $60.88 | $61.13 | $60.85 | $61.02 | $57.62 | 9,194 |
2017-12-20 | $60.98 | $60.99 | $60.62 | $60.85 | $57.46 | 29,258 |
2017-12-19 | $61.07 | $61.07 | $60.56 | $60.59 | $57.21 | 9,682 |
2017-12-18 | $60.38 | $60.78 | $60.38 | $60.71 | $57.32 | 15,737 |
2017-12-15 | $59.83 | $60.27 | $59.83 | $59.95 | $56.61 | 28,321 |
2017-12-14 | $60.21 | $60.21 | $59.39 | $59.47 | $56.15 | 13,846 |
2017-12-13 | $60.21 | $60.40 | $60.16 | $60.16 | $56.80 | 11,118 |
2017-12-12 | $60.37 | $60.41 | $60.08 | $60.09 | $56.74 | 9,836 |
2017-12-11 | $60.29 | $60.38 | $60.25 | $60.35 | $56.98 | 21,484 |
2017-12-08 | $60.19 | $60.42 | $59.97 | $60.25 | $56.89 | 10,738 |
2017-12-07 | $59.88 | $60.07 | $59.84 | $59.98 | $56.63 | 27,322 |
2017-12-06 | $59.91 | $59.91 | $59.59 | $59.63 | $56.30 | 12,524 |
2017-12-05 | $60.42 | $60.42 | $59.90 | $59.91 | $56.57 | 13,291 |
2017-12-04 | $60.64 | $60.97 | $60.33 | $60.43 | $57.06 | 10,665 |
2017-12-01 | $60.37 | $60.37 | $58.95 | $60.12 | $56.77 | 17,513 |
2017-11-30 | $60.50 | $60.51 | $60.21 | $60.33 | $56.96 | 33,681 |
2017-11-29 | $59.52 | $60.05 | $59.52 | $60.02 | $56.67 | 7,715 |
2017-11-28 | $58.74 | $59.44 | $58.74 | $59.41 | $56.10 | 12,898 |
2017-11-27 | $58.58 | $58.61 | $58.42 | $58.52 | $55.26 | 9,422 |
2017-11-24 | $58.49 | $58.49 | $58.46 | $58.46 | $55.20 | 972 |
2017-11-22 | $58.49 | $58.65 | $58.49 | $58.54 | $55.27 | 10,435 |
2017-11-21 | $58.31 | $58.46 | $58.27 | $58.36 | $55.11 | 16,923 |
2017-11-20 | $57.85 | $58.13 | $57.81 | $58.13 | $54.89 | 6,632 |
2017-11-17 | $57.53 | $57.89 | $57.53 | $57.84 | $54.62 | 15,627 |
2017-11-16 | $57.22 | $57.75 | $57.17 | $57.67 | $54.45 | 5,424 |
2017-11-15 | $56.89 | $57.14 | $56.84 | $56.99 | $53.81 | 8,053 |
2017-11-14 | $57.40 | $57.40 | $57.08 | $57.22 | $54.03 | 5,667 |
2017-11-13 | $57.34 | $57.41 | $57.23 | $57.39 | $54.19 | 9,803 |
2017-11-10 | $57.37 | $57.53 | $57.31 | $57.47 | $54.26 | 17,565 |
2017-11-09 | $57.29 | $57.44 | $57.08 | $57.40 | $54.19 | 12,287 |
2017-11-08 | $57.35 | $57.56 | $57.20 | $57.55 | $54.34 | 8,947 |
2017-11-07 | $58.09 | $58.09 | $57.26 | $57.37 | $54.16 | 27,006 |
2017-11-06 | $57.69 | $58.06 | $57.69 | $58.02 | $54.78 | 61,615 |
2017-11-03 | $57.77 | $57.84 | $57.68 | $57.68 | $54.46 | 13,790 |
2017-11-02 | $57.81 | $57.89 | $57.56 | $57.72 | $54.50 | 9,737 |
2017-11-01 | $58.23 | $58.23 | $57.49 | $57.83 | $54.60 | 17,702 |
2017-10-31 | $57.76 | $57.98 | $57.76 | $57.94 | $54.70 | 17,201 |
2017-10-30 | $57.98 | $57.98 | $57.48 | $57.59 | $54.38 | 14,156 |
2017-10-27 | $57.99 | $58.03 | $57.54 | $57.98 | $54.75 | 10,886 |
2017-10-26 | $58.06 | $58.14 | $57.95 | $58.05 | $54.81 | 7,386 |
2017-10-25 | $57.98 | $57.98 | $57.45 | $57.88 | $54.65 | 14,513 |
2017-10-24 | $58.25 | $58.29 | $58.09 | $58.16 | $54.92 | 15,132 |
2017-10-23 | $58.33 | $58.44 | $57.97 | $57.97 | $54.74 | 12,958 |
2017-10-20 | $58.11 | $58.31 | $58.03 | $58.28 | $55.03 | 4,747 |
2017-10-19 | $57.40 | $57.83 | $57.38 | $57.81 | $54.58 | 11,922 |
2017-10-18 | $57.74 | $57.92 | $57.68 | $57.76 | $54.54 | 16,743 |
2017-10-17 | $57.77 | $57.77 | $57.52 | $57.61 | $54.39 | 9,149 |
2017-10-16 | $57.81 | $57.86 | $57.54 | $57.61 | $54.40 | 13,230 |
2017-10-13 | $57.76 | $57.96 | $57.71 | $57.73 | $54.51 | 10,959 |
2017-10-12 | $57.77 | $57.82 | $57.54 | $57.71 | $54.49 | 31,293 |
2017-10-11 | $58.03 | $58.03 | $57.71 | $57.80 | $54.57 | 11,321 |
2017-10-10 | $58.02 | $58.08 | $57.72 | $57.83 | $54.60 | 5,787 |
2017-10-09 | $58.07 | $58.07 | $57.64 | $57.70 | $54.48 | 23,115 |
2017-10-06 | $57.92 | $58.07 | $57.87 | $58.05 | $54.81 | 11,888 |
2017-10-05 | $58.07 | $58.25 | $58.06 | $58.07 | $54.83 | 17,662 |
2017-10-04 | $58.05 | $58.14 | $57.89 | $57.98 | $54.75 | 10,883 |
2017-10-03 | $57.99 | $58.16 | $57.96 | $58.12 | $54.88 | 18,726 |
2017-10-02 | $57.66 | $58.14 | $57.66 | $58.10 | $54.71 | 27,046 |
2017-09-29 | $57.68 | $57.80 | $57.64 | $57.64 | $54.28 | 55,010 |
2017-09-28 | $57.36 | $57.63 | $57.25 | $57.63 | $54.26 | 6,321 |
2017-09-27 | $57.21 | $57.48 | $56.81 | $57.42 | $54.07 | 12,605 |
2017-09-26 | $56.85 | $57.01 | $56.78 | $57.01 | $53.69 | 7,483 |
2017-09-25 | $56.51 | $56.84 | $56.48 | $56.78 | $53.47 | 9,578 |
2017-09-22 | $56.25 | $56.63 | $56.25 | $56.61 | $53.31 | 6,596 |
2017-09-21 | $56.51 | $56.51 | $56.35 | $56.35 | $53.07 | 7,919 |
2017-09-20 | $56.43 | $56.60 | $56.34 | $56.52 | $53.22 | 25,261 |
2017-09-19 | $56.53 | $56.54 | $56.40 | $56.40 | $53.11 | 8,485 |
2017-09-18 | $56.51 | $56.61 | $56.38 | $56.43 | $53.14 | 10,170 |
2017-09-15 | $56.07 | $56.34 | $56.07 | $56.34 | $53.05 | 24,188 |
2017-09-14 | $56.17 | $56.17 | $55.99 | $56.02 | $52.75 | 43,494 |
2017-09-13 | $56.15 | $56.32 | $56.12 | $56.17 | $52.89 | 6,769 |
2017-09-12 | $55.84 | $56.28 | $55.84 | $56.18 | $52.90 | 90,804 |
2017-09-11 | $55.41 | $55.79 | $55.41 | $55.67 | $52.42 | 12,159 |
2017-09-08 | $54.81 | $55.09 | $54.70 | $55.00 | $51.79 | 16,041 |
2017-09-07 | $55.09 | $55.09 | $54.71 | $54.88 | $51.68 | 34,931 |
2017-09-06 | $55.12 | $55.12 | $54.94 | $55.04 | $51.83 | 10,409 |
2017-09-05 | $55.72 | $55.72 | $54.78 | $54.90 | $51.70 | 21,293 |
2017-09-01 | $55.56 | $55.72 | $55.56 | $55.68 | $52.43 | 7,003 |
2017-08-31 | $55.41 | $55.61 | $55.41 | $55.57 | $52.33 | 8,613 |
2017-08-30 | $54.76 | $55.19 | $54.76 | $55.17 | $51.95 | 17,354 |
2017-08-29 | $54.47 | $54.85 | $54.40 | $54.82 | $51.62 | 14,614 |
2017-08-28 | $54.84 | $54.84 | $54.52 | $54.71 | $51.52 | 14,990 |
2017-08-25 | $54.55 | $54.71 | $54.51 | $54.64 | $51.45 | 13,204 |
2017-08-24 | $54.62 | $54.62 | $54.23 | $54.23 | $51.07 | 7,112 |
2017-08-23 | $54.09 | $54.32 | $54.07 | $54.25 | $51.09 | 5,801 |
2017-08-22 | $53.90 | $54.32 | $53.90 | $54.28 | $51.11 | 24,346 |
2017-08-21 | $53.82 | $53.91 | $53.65 | $53.82 | $50.69 | 8,865 |
2017-08-18 | $53.72 | $54.06 | $53.69 | $53.95 | $50.80 | 12,305 |
2017-08-17 | $54.69 | $54.89 | $53.83 | $53.83 | $50.69 | 28,546 |
2017-08-16 | $54.86 | $55.17 | $54.82 | $54.89 | $51.68 | 13,878 |
2017-08-15 | $55.21 | $55.23 | $54.75 | $54.81 | $51.61 | 15,962 |
2017-08-14 | $54.95 | $55.32 | $54.95 | $55.19 | $51.97 | 51,152 |
2017-08-11 | $54.48 | $54.77 | $54.28 | $54.65 | $51.46 | 15,056 |
2017-08-10 | $55.29 | $55.29 | $54.55 | $54.55 | $51.37 | 14,088 |
2017-08-09 | $55.74 | $55.74 | $55.29 | $55.54 | $52.30 | 16,084 |
2017-08-08 | $56.49 | $56.70 | $56.01 | $56.01 | $52.74 | 18,578 |
2017-08-07 | $56.44 | $56.57 | $56.24 | $56.46 | $53.17 | 11,220 |
2017-08-04 | $56.38 | $56.41 | $56.19 | $56.35 | $53.06 | 13,353 |
2017-08-03 | $56.42 | $56.42 | $56.03 | $56.03 | $52.76 | 11,258 |
2017-08-02 | $56.66 | $56.77 | $56.17 | $56.47 | $53.18 | 14,959 |
2017-08-01 | $56.83 | $56.83 | $56.46 | $56.68 | $53.37 | 12,642 |
2017-07-31 | $56.89 | $56.89 | $56.49 | $56.63 | $53.33 | 10,002 |
2017-07-28 | $57.11 | $57.11 | $56.58 | $56.70 | $53.39 | 7,552 |
2017-07-27 | $57.46 | $57.47 | $56.97 | $57.23 | $53.89 | 13,054 |
2017-07-26 | $57.86 | $57.86 | $57.33 | $57.34 | $54.00 | 9,356 |
2017-07-25 | $57.58 | $57.98 | $57.49 | $57.83 | $54.46 | 7,600 |
2017-07-24 | $57.31 | $57.33 | $57.11 | $57.26 | $53.92 | 15,424 |
2017-07-21 | $57.57 | $57.75 | $57.18 | $57.44 | $54.09 | 23,329 |
2017-07-20 | $57.57 | $57.67 | $57.37 | $57.57 | $54.21 | 18,855 |
2017-07-19 | $56.92 | $57.53 | $56.92 | $57.46 | $54.11 | 37,727 |
2017-07-18 | $57.04 | $57.04 | $56.59 | $56.80 | $53.49 | 24,342 |
2017-07-17 | $56.92 | $57.16 | $56.92 | $57.06 | $53.73 | 9,856 |
2017-07-14 | $56.72 | $57.17 | $56.72 | $56.94 | $53.62 | 14,267 |
2017-07-13 | $56.48 | $56.78 | $56.44 | $56.78 | $53.47 | 9,514 |
2017-07-12 | $56.43 | $56.88 | $56.43 | $56.48 | $53.19 | 10,036 |
2017-07-11 | $56.24 | $56.28 | $55.91 | $56.21 | $52.93 | 31,408 |
2017-07-10 | $56.21 | $56.38 | $56.08 | $56.16 | $52.88 | 8,932 |
2017-07-07 | $56.03 | $56.35 | $55.83 | $56.29 | $53.01 | 29,111 |
2017-07-06 | $56.25 | $56.28 | $55.56 | $55.74 | $52.49 | 32,847 |
2017-07-05 | $56.72 | $56.72 | $56.27 | $56.44 | $53.15 | 19,283 |
2017-07-03 | $56.54 | $56.93 | $56.54 | $56.93 | $53.61 | 2,867 |
2017-06-30 | $56.42 | $56.58 | $56.30 | $56.34 | $53.05 | 19,594 |
2017-06-29 | $56.77 | $56.77 | $55.75 | $56.27 | $52.99 | 17,273 |
2017-06-28 | $56.14 | $56.69 | $56.14 | $56.58 | $53.28 | 14,933 |
2017-06-27 | $56.08 | $56.37 | $55.81 | $55.84 | $52.58 | 11,083 |
2017-06-26 | $56.28 | $56.35 | $55.98 | $56.18 | $52.90 | 14,420 |
2017-06-23 | $55.65 | $55.89 | $55.33 | $55.88 | $52.62 | 15,528 |
2017-06-22 | $55.33 | $55.58 | $55.14 | $55.42 | $52.19 | 11,924 |
2017-06-21 | $55.63 | $55.63 | $55.07 | $55.18 | $51.96 | 11,774 |
2017-06-20 | $56.05 | $56.05 | $55.49 | $55.49 | $52.25 | 12,526 |
2017-06-19 | $56.01 | $56.26 | $55.94 | $56.24 | $52.96 | 9,734 |
2017-06-16 | $55.99 | $55.99 | $55.43 | $55.71 | $52.46 | 9,431 |
2017-06-15 | $55.84 | $56.06 | $55.70 | $55.88 | $52.62 | 11,192 |
2017-06-14 | $56.30 | $56.40 | $56.05 | $56.28 | $53.00 | 10,236 |
2017-06-13 | $56.36 | $56.60 | $56.35 | $56.50 | $53.21 | 11,663 |
2017-06-12 | $56.20 | $56.37 | $56.07 | $56.21 | $52.93 | 13,518 |
2017-06-09 | $55.85 | $56.33 | $55.72 | $56.15 | $52.88 | 11,432 |
2017-06-08 | $55.27 | $55.95 | $55.16 | $55.75 | $52.50 | 62,444 |
2017-06-07 | $55.32 | $55.49 | $55.09 | $55.26 | $52.04 | 14,167 |
2017-06-06 | $55.20 | $55.47 | $55.06 | $55.29 | $52.07 | 6,544 |
2017-06-05 | $55.59 | $55.71 | $55.37 | $55.40 | $52.17 | 29,429 |
2017-06-02 | $55.67 | $56.01 | $55.58 | $55.80 | $52.55 | 13,565 |
2017-06-01 | $54.96 | $55.73 | $54.75 | $55.73 | $52.48 | 9,650 |
2017-05-31 | $54.96 | $54.96 | $54.10 | $54.73 | $51.54 | 11,323 |
2017-05-30 | $54.70 | $54.95 | $54.70 | $54.79 | $51.60 | 12,333 |
2017-05-26 | $54.91 | $55.03 | $54.76 | $54.93 | $51.73 | 15,038 |
2017-05-25 | $55.19 | $55.31 | $55.01 | $55.05 | $51.84 | 15,562 |
2017-05-24 | $55.01 | $55.04 | $54.75 | $54.96 | $51.75 | 15,690 |
2017-05-23 | $55.10 | $55.10 | $54.75 | $54.95 | $51.74 | 6,645 |
2017-05-22 | $54.73 | $54.95 | $54.73 | $54.86 | $51.66 | 9,217 |
2017-05-19 | $54.16 | $54.92 | $54.16 | $54.67 | $51.48 | 10,754 |
2017-05-18 | $54.01 | $54.26 | $53.79 | $54.00 | $50.85 | 23,469 |
2017-05-17 | $54.82 | $54.85 | $54.18 | $54.18 | $51.02 | 15,407 |
2017-05-16 | $55.33 | $55.34 | $55.14 | $55.34 | $52.11 | 11,588 |
2017-05-15 | $55.38 | $55.65 | $55.34 | $55.40 | $52.17 | 23,565 |
2017-05-12 | $55.45 | $55.45 | $55.08 | $55.11 | $51.90 | 13,815 |
2017-05-11 | $55.94 | $55.94 | $55.20 | $55.60 | $52.36 | 24,065 |
2017-05-10 | $55.60 | $56.15 | $55.60 | $56.05 | $52.78 | 12,865 |
2017-05-09 | $55.90 | $55.92 | $55.58 | $55.58 | $52.34 | 11,593 |
2017-05-08 | $55.84 | $55.87 | $55.56 | $55.77 | $52.52 | 8,680 |
2017-05-05 | $55.52 | $55.88 | $55.47 | $55.85 | $52.60 | 17,144 |
2017-05-04 | $55.38 | $55.41 | $55.05 | $55.33 | $52.10 | 8,562 |
2017-05-03 | $55.52 | $55.82 | $55.36 | $55.46 | $52.23 | 8,819 |
2017-05-02 | $55.63 | $55.79 | $55.51 | $55.78 | $52.53 | 16,683 |
2017-05-01 | $55.72 | $55.75 | $55.21 | $55.52 | $52.28 | 13,703 |
2017-04-28 | $56.25 | $56.25 | $55.41 | $55.47 | $52.23 | 7,982 |
2017-04-27 | $56.29 | $56.29 | $55.80 | $56.06 | $52.79 | 33,260 |
2017-04-26 | $56.16 | $56.42 | $55.79 | $56.12 | $52.85 | 34,896 |
2017-04-25 | $56.32 | $56.32 | $55.97 | $56.12 | $52.85 | 111,442 |
2017-04-24 | $55.54 | $55.75 | $55.47 | $55.69 | $52.44 | 35,269 |
2017-04-21 | $55.07 | $55.13 | $54.84 | $55.00 | $51.79 | 17,102 |
2017-04-20 | $54.82 | $55.18 | $54.58 | $55.14 | $51.92 | 43,049 |
2017-04-19 | $54.66 | $54.89 | $54.47 | $54.52 | $51.34 | 15,918 |
2017-04-18 | $54.28 | $54.48 | $54.14 | $54.45 | $51.27 | 17,657 |
2017-04-17 | $54.19 | $54.47 | $53.96 | $54.47 | $51.29 | 18,766 |
2017-04-13 | $54.58 | $54.58 | $54.00 | $54.00 | $50.85 | 29,189 |
2017-04-12 | $55.28 | $55.28 | $54.57 | $54.64 | $51.45 | 12,993 |
2017-04-11 | $54.88 | $55.36 | $54.79 | $55.36 | $52.13 | 13,156 |
2017-04-10 | $54.90 | $55.33 | $54.88 | $55.07 | $51.86 | 11,884 |
2017-04-07 | $54.80 | $54.95 | $54.70 | $54.78 | $51.59 | 15,397 |
2017-04-06 | $54.52 | $54.97 | $54.50 | $54.79 | $51.59 | 21,910 |
2017-04-05 | $55.22 | $55.41 | $54.38 | $54.38 | $51.21 | 14,406 |
2017-04-04 | $54.94 | $55.03 | $54.71 | $54.81 | $51.61 | 48,072 |
2017-04-03 | $55.73 | $55.73 | $54.96 | $55.11 | $51.79 | 36,233 |
2017-03-31 | $55.47 | $55.78 | $55.44 | $55.56 | $52.21 | 22,212 |
2017-03-30 | $55.24 | $55.59 | $55.24 | $55.55 | $52.20 | 12,810 |
2017-03-29 | $55.11 | $55.29 | $54.81 | $55.20 | $51.87 | 12,802 |
2017-03-28 | $54.48 | $55.03 | $54.26 | $54.98 | $51.67 | 48,414 |
2017-03-27 | $54.12 | $54.50 | $53.82 | $54.42 | $51.14 | 48,763 |
2017-03-24 | $54.68 | $54.83 | $54.24 | $54.53 | $51.24 | 30,392 |
2017-03-23 | $54.50 | $54.89 | $54.44 | $54.59 | $51.30 | 19,732 |
2017-03-22 | $54.34 | $54.48 | $54.05 | $54.45 | $51.17 | 17,845 |
2017-03-21 | $55.85 | $55.85 | $54.40 | $54.42 | $51.14 | 23,201 |
2017-03-20 | $56.02 | $56.02 | $55.47 | $55.59 | $52.24 | 17,203 |
2017-03-17 | $56.11 | $56.11 | $55.79 | $56.05 | $52.67 | 14,679 |
2017-03-16 | $56.21 | $56.21 | $55.77 | $55.87 | $52.50 | 18,375 |
2017-03-15 | $55.35 | $56.00 | $55.29 | $55.90 | $52.53 | 20,260 |
2017-03-14 | $54.98 | $55.14 | $54.68 | $55.06 | $51.74 | 13,781 |
2017-03-13 | $55.23 | $55.51 | $55.14 | $55.29 | $51.96 | 18,205 |
2017-03-10 | $55.55 | $55.55 | $55.04 | $55.29 | $51.96 | 22,404 |
2017-03-09 | $55.44 | $55.44 | $54.89 | $55.09 | $51.77 | 24,227 |
2017-03-08 | $55.52 | $55.55 | $55.25 | $55.27 | $51.94 | 27,948 |
2017-03-07 | $55.73 | $55.73 | $55.26 | $55.36 | $52.02 | 28,043 |
2017-03-06 | $55.96 | $55.96 | $55.51 | $55.82 | $52.45 | 36,735 |
2017-03-03 | $56.03 | $56.20 | $55.88 | $56.13 | $52.75 | 22,045 |
2017-03-02 | $56.72 | $56.72 | $56.00 | $56.00 | $52.62 | 25,524 |
2017-03-01 | $56.22 | $56.75 | $56.22 | $56.60 | $53.19 | 51,416 |
2017-02-28 | $56.30 | $56.30 | $55.49 | $55.56 | $52.21 | 22,298 |
2017-02-27 | $55.96 | $56.38 | $55.92 | $56.35 | $52.95 | 22,443 |
2017-02-24 | $55.62 | $55.98 | $55.50 | $55.97 | $52.60 | 18,914 |
2017-02-23 | $56.62 | $56.62 | $55.85 | $55.89 | $52.52 | 209,340 |
2017-02-22 | $56.58 | $56.59 | $56.23 | $56.40 | $53.00 | 23,645 |
2017-02-21 | $56.34 | $56.63 | $56.25 | $56.59 | $53.18 | 35,732 |
2017-02-17 | $55.96 | $56.00 | $55.78 | $56.00 | $52.62 | 18,558 |
2017-02-16 | $56.37 | $56.37 | $55.89 | $56.10 | $52.72 | 23,860 |
2017-02-15 | $57.17 | $58.04 | $56.14 | $56.47 | $53.07 | 28,909 |
2017-02-14 | $56.20 | $56.44 | $55.99 | $56.41 | $53.01 | 43,906 |
2017-02-13 | $56.42 | $56.47 | $56.23 | $56.30 | $52.90 | 56,575 |
2017-02-10 | $56.05 | $56.28 | $55.99 | $56.20 | $52.81 | 30,208 |
2017-02-09 | $55.52 | $55.97 | $55.52 | $55.93 | $52.55 | 69,590 |
2017-02-08 | $55.18 | $55.29 | $54.82 | $55.25 | $51.92 | 35,463 |
2017-02-07 | $55.53 | $55.59 | $54.95 | $55.13 | $51.81 | 62,765 |
2017-02-06 | $55.48 | $55.73 | $55.24 | $55.38 | $52.04 | 22,359 |
2017-02-03 | $55.40 | $55.72 | $55.29 | $55.67 | $52.31 | 39,319 |
2017-02-02 | $55.06 | $55.25 | $54.83 | $55.03 | $51.71 | 38,603 |
2017-02-01 | $55.39 | $55.41 | $54.75 | $55.00 | $51.68 | 25,800 |
2017-01-31 | $54.59 | $55.09 | $54.38 | $55.01 | $51.69 | 67,167 |
2017-01-30 | $54.97 | $54.97 | $54.16 | $54.86 | $51.55 | 31,939 |
2017-01-27 | $55.64 | $55.64 | $55.13 | $55.27 | $51.94 | 45,497 |
2017-01-26 | $55.93 | $55.93 | $55.45 | $55.53 | $52.18 | 28,525 |
2017-01-25 | $55.58 | $55.87 | $55.58 | $55.86 | $52.49 | 30,884 |
2017-01-24 | $54.88 | $55.44 | $54.79 | $55.26 | $51.92 | 48,633 |
2017-01-23 | $54.59 | $54.65 | $54.12 | $54.43 | $51.15 | 30,080 |
2017-01-20 | $54.91 | $54.91 | $54.46 | $54.62 | $51.33 | 25,951 |
2017-01-19 | $55.03 | $55.03 | $54.25 | $54.44 | $51.16 | 17,060 |
2017-01-18 | $54.85 | $54.98 | $54.67 | $54.94 | $51.63 | 26,294 |
2017-01-17 | $55.04 | $55.08 | $54.59 | $54.69 | $51.39 | 62,256 |
2017-01-13 | $55.08 | $55.26 | $54.98 | $55.08 | $51.76 | 21,878 |
2017-01-12 | $55.03 | $55.03 | $54.25 | $54.76 | $51.46 | 37,691 |
2017-01-11 | $55.14 | $55.24 | $54.90 | $55.13 | $51.81 | 37,106 |
2017-01-10 | $54.46 | $55.13 | $54.46 | $54.95 | $51.64 | 66,483 |
2017-01-09 | $54.82 | $54.82 | $54.40 | $54.46 | $51.18 | 41,948 |
2017-01-06 | $55.13 | $55.20 | $54.89 | $54.89 | $51.58 | 40,252 |
2017-01-05 | $55.35 | $55.46 | $54.85 | $55.09 | $51.77 | 36,644 |
2017-01-04 | $54.77 | $55.61 | $54.77 | $55.61 | $52.26 | 87,152 |
2017-01-03 | $54.58 | $54.90 | $54.14 | $54.53 | $51.24 | 110,512 |
2016-12-30 | $54.72 | $54.72 | $53.98 | $54.09 | $50.83 | 33,134 |
2016-12-29 | $54.83 | $54.83 | $54.28 | $54.55 | $51.26 | 14,245 |
2016-12-28 | $55.21 | $55.21 | $54.35 | $54.40 | $51.12 | 13,927 |
2016-12-27 | $55.23 | $55.53 | $55.23 | $55.33 | $51.70 | 24,658 |
2016-12-23 | $54.96 | $55.20 | $54.96 | $55.16 | $51.54 | 29,112 |
2016-12-22 | $55.60 | $55.60 | $54.96 | $55.06 | $51.45 | 65,839 |
2016-12-21 | $55.80 | $55.80 | $55.62 | $55.62 | $51.98 | 23,830 |
2016-12-20 | $55.55 | $55.85 | $55.52 | $55.72 | $52.07 | 48,349 |
2016-12-19 | $56.42 | $56.42 | $55.13 | $55.39 | $51.76 | 45,052 |
2016-12-16 | $55.52 | $55.73 | $55.06 | $55.08 | $51.47 | 35,942 |
2016-12-15 | $55.29 | $55.67 | $55.27 | $55.28 | $51.66 | 51,562 |
2016-12-14 | $55.75 | $55.80 | $55.01 | $55.07 | $51.46 | 41,087 |
2016-12-13 | $55.93 | $55.96 | $55.45 | $55.81 | $52.15 | 75,449 |
2016-12-12 | $56.37 | $56.37 | $55.54 | $55.64 | $52.00 | 28,164 |
2016-12-09 | $56.18 | $56.21 | $56.02 | $56.11 | $52.44 | 25,011 |
2016-12-08 | $55.92 | $56.41 | $55.57 | $56.27 | $52.58 | 25,674 |
2016-12-07 | $55.01 | $55.68 | $54.86 | $55.56 | $51.92 | 20,402 |
2016-12-06 | $54.39 | $54.89 | $54.29 | $54.89 | $51.29 | 30,861 |
2016-12-05 | $53.85 | $54.33 | $53.85 | $54.28 | $50.72 | 50,383 |
2016-12-02 | $53.58 | $53.78 | $53.53 | $53.63 | $50.12 | 22,880 |
2016-12-01 | $53.80 | $53.93 | $53.37 | $53.47 | $49.97 | 27,842 |
2016-11-30 | $54.08 | $54.08 | $53.50 | $53.50 | $50.00 | 30,474 |
2016-11-29 | $53.57 | $53.77 | $53.51 | $53.55 | $50.04 | 14,941 |
2016-11-28 | $54.05 | $54.05 | $53.58 | $53.59 | $50.08 | 12,354 |
2016-11-25 | $53.98 | $54.06 | $53.98 | $54.02 | $50.48 | 3,026 |
2016-11-23 | $53.70 | $53.95 | $53.47 | $53.95 | $50.42 | 8,919 |
2016-11-22 | $53.34 | $53.67 | $53.33 | $53.66 | $50.15 | 13,913 |
2016-11-21 | $52.97 | $53.05 | $52.80 | $53.05 | $49.58 | 19,970 |
2016-11-18 | $52.86 | $52.86 | $52.71 | $52.71 | $49.26 | 29,947 |
2016-11-17 | $52.73 | $52.83 | $52.57 | $52.83 | $49.37 | 19,995 |
2016-11-16 | $52.27 | $52.33 | $52.07 | $52.30 | $48.87 | 32,716 |
2016-11-15 | $51.98 | $52.26 | $51.74 | $52.24 | $48.82 | 17,212 |
2016-11-14 | $51.42 | $52.09 | $51.42 | $52.09 | $48.68 | 18,746 |
2016-11-11 | $50.43 | $50.94 | $50.35 | $50.94 | $47.60 | 10,504 |
2016-11-10 | $50.29 | $50.78 | $50.07 | $50.34 | $47.04 | 9,067 |
2016-11-09 | $48.75 | $50.02 | $48.54 | $49.81 | $46.55 | 29,572 |
2016-11-08 | $48.77 | $49.13 | $48.56 | $48.94 | $45.73 | 47,545 |
2016-11-07 | $48.63 | $48.91 | $48.63 | $48.80 | $45.61 | 8,779 |
2016-11-04 | $47.76 | $48.22 | $47.76 | $47.85 | $44.72 | 6,147 |
2016-11-03 | $48.07 | $48.07 | $47.60 | $47.65 | $44.53 | 29,999 |
2016-11-02 | $48.13 | $48.31 | $47.86 | $48.02 | $44.87 | 6,110 |
2016-11-01 | $48.91 | $48.91 | $47.92 | $48.28 | $45.12 | 8,814 |
2016-10-31 | $48.47 | $48.67 | $48.46 | $48.67 | $45.48 | 13,454 |
2016-10-28 | $48.36 | $48.84 | $48.23 | $48.44 | $45.26 | 148,523 |
2016-10-27 | $49.00 | $49.00 | $48.50 | $48.52 | $45.35 | 8,636 |
2016-10-26 | $49.04 | $49.34 | $49.04 | $49.04 | $45.83 | 3,901 |
2016-10-25 | $49.65 | $49.65 | $49.19 | $49.25 | $46.02 | 5,209 |
2016-10-24 | $49.85 | $49.99 | $49.50 | $49.69 | $46.44 | 15,062 |
2016-10-21 | $49.13 | $49.48 | $49.13 | $49.48 | $46.24 | 8,697 |
2016-10-20 | $49.55 | $49.55 | $49.24 | $49.42 | $46.18 | 6,394 |
2016-10-19 | $49.45 | $49.65 | $49.21 | $49.65 | $46.40 | 5,041 |
2016-10-18 | $49.95 | $49.95 | $49.26 | $49.30 | $46.07 | 21,836 |
2016-10-17 | $49.09 | $49.24 | $48.97 | $49.02 | $45.81 | 20,541 |
2016-10-14 | $49.48 | $49.49 | $48.98 | $48.98 | $45.77 | 13,717 |
2016-10-13 | $48.97 | $49.24 | $48.67 | $49.09 | $45.87 | 17,788 |
2016-10-12 | $49.42 | $49.54 | $49.19 | $49.38 | $46.15 | 17,570 |
2016-10-11 | $49.97 | $49.97 | $49.09 | $49.29 | $46.06 | 26,064 |
2016-10-10 | $50.11 | $50.44 | $50.11 | $50.14 | $46.86 | 33,641 |
2016-10-07 | $50.27 | $50.27 | $49.53 | $49.80 | $46.54 | 8,500 |
2016-10-06 | $49.93 | $50.14 | $49.78 | $50.14 | $46.86 | 17,839 |
2016-10-05 | $49.84 | $50.30 | $49.84 | $50.08 | $46.80 | 25,633 |
2016-10-04 | $49.95 | $50.05 | $49.40 | $49.48 | $46.24 | 16,865 |
2016-10-03 | $49.90 | $50.07 | $49.82 | $49.90 | $46.47 | 9,252 |
2016-09-30 | $49.95 | $50.39 | $49.94 | $50.39 | $46.93 | 7,892 |
2016-09-29 | $50.05 | $50.10 | $49.52 | $49.79 | $46.37 | 6,194 |
2016-09-28 | $49.72 | $50.24 | $49.60 | $50.24 | $46.79 | 7,682 |
2016-09-27 | $49.51 | $49.70 | $49.42 | $49.66 | $46.25 | 5,361 |
2016-09-26 | $49.59 | $49.75 | $49.57 | $49.57 | $46.17 | 4,934 |
2016-09-23 | $50.23 | $50.23 | $49.94 | $49.95 | $46.52 | 15,879 |
2016-09-22 | $50.12 | $50.34 | $50.05 | $50.29 | $46.84 | 13,905 |
2016-09-21 | $49.30 | $49.71 | $49.12 | $49.68 | $46.27 | 17,895 |
2016-09-20 | $49.78 | $49.78 | $49.16 | $49.16 | $45.78 | 7,853 |
2016-09-19 | $49.88 | $49.88 | $49.49 | $49.54 | $46.14 | 7,983 |
2016-09-16 | $48.73 | $49.00 | $48.73 | $48.98 | $45.62 | 6,111 |
2016-09-15 | $48.51 | $49.22 | $48.50 | $49.11 | $45.74 | 15,534 |
2016-09-14 | $48.84 | $48.84 | $48.50 | $48.54 | $45.21 | 6,775 |
2016-09-13 | $49.22 | $49.22 | $48.62 | $48.78 | $45.43 | 9,110 |
2016-09-12 | $48.90 | $49.71 | $48.90 | $49.65 | $46.24 | 4,626 |
2016-09-09 | $50.10 | $50.11 | $49.03 | $49.16 | $45.79 | 16,249 |
2016-09-08 | $50.48 | $50.69 | $50.47 | $50.57 | $47.10 | 4,872 |
2016-09-07 | $50.39 | $50.70 | $50.39 | $50.68 | $47.20 | 3,352 |
2016-09-06 | $50.66 | $50.66 | $50.26 | $50.37 | $46.91 | 4,988 |
2016-09-02 | $50.44 | $50.53 | $50.39 | $50.53 | $47.06 | 5,340 |
2016-09-01 | $50.15 | $50.15 | $49.89 | $50.07 | $46.64 | 6,437 |
2016-08-31 | $50.52 | $50.52 | $50.03 | $50.28 | $46.83 | 3,865 |
2016-08-30 | $50.50 | $50.65 | $50.33 | $50.46 | $47.00 | 23,428 |
2016-08-29 | $50.50 | $50.66 | $50.48 | $50.56 | $47.09 | 6,590 |
2016-08-26 | $50.46 | $50.67 | $49.93 | $50.16 | $46.72 | 7,100 |
2016-08-25 | $50.22 | $50.53 | $50.21 | $50.31 | $46.86 | 7,128 |
2016-08-24 | $50.63 | $50.65 | $50.32 | $50.34 | $46.88 | 8,779 |
2016-08-23 | $50.80 | $50.86 | $50.80 | $50.83 | $47.34 | 6,281 |
2016-08-22 | $50.42 | $50.42 | $50.19 | $50.42 | $46.96 | 6,032 |
2016-08-19 | $50.28 | $50.50 | $50.28 | $50.49 | $47.03 | 5,246 |
2016-08-18 | $50.14 | $50.44 | $50.14 | $50.40 | $46.94 | 12,682 |
2016-08-17 | $50.30 | $50.30 | $49.89 | $50.02 | $46.59 | 6,823 |
2016-08-16 | $50.89 | $50.89 | $50.41 | $50.43 | $46.97 | 6,157 |
2016-08-15 | $50.24 | $50.83 | $50.24 | $50.79 | $47.30 | 7,188 |
2016-08-12 | $50.34 | $50.37 | $50.10 | $50.25 | $46.80 | 6,819 |
2016-08-11 | $50.38 | $50.42 | $50.09 | $50.36 | $46.90 | 6,755 |
2016-08-10 | $50.26 | $50.32 | $49.95 | $49.98 | $46.55 | 121,721 |
2016-08-09 | $50.37 | $50.46 | $50.24 | $50.31 | $46.85 | 2,546 |
2016-08-08 | $50.52 | $50.52 | $50.36 | $50.37 | $46.91 | 7,365 |
2016-08-05 | $50.24 | $50.46 | $50.23 | $50.43 | $46.96 | 4,910 |
2016-08-04 | $50.01 | $50.01 | $49.73 | $49.80 | $46.38 | 6,423 |
2016-08-03 | $49.26 | $49.84 | $49.26 | $49.80 | $46.38 | 5,071 |
2016-08-02 | $49.84 | $49.84 | $49.10 | $49.32 | $45.93 | 14,482 |
2016-08-01 | $50.34 | $50.34 | $49.91 | $49.95 | $46.52 | 2,247 |
2016-07-29 | $50.02 | $50.41 | $49.78 | $50.41 | $46.95 | 4,932 |
2016-07-28 | $49.84 | $50.21 | $49.84 | $50.20 | $46.75 | 5,725 |
2016-07-27 | $50.33 | $50.33 | $49.81 | $50.02 | $46.59 | 6,777 |
2016-07-26 | $49.76 | $50.27 | $49.76 | $50.25 | $46.80 | 13,630 |
2016-07-25 | $49.97 | $49.97 | $49.75 | $49.78 | $46.37 | 4,108 |
2016-07-22 | $49.63 | $49.97 | $49.63 | $49.93 | $46.51 | 3,007 |
2016-07-21 | $50.02 | $50.06 | $49.65 | $49.78 | $46.36 | 8,658 |
2016-07-20 | $49.49 | $49.96 | $49.49 | $49.94 | $46.51 | 12,184 |
2016-07-19 | $49.60 | $49.67 | $49.39 | $49.57 | $46.17 | 10,068 |
2016-07-18 | $49.52 | $49.82 | $49.52 | $49.82 | $46.40 | 9,639 |
2016-07-15 | $49.85 | $49.85 | $49.53 | $49.64 | $46.23 | 10,234 |
2016-07-14 | $49.93 | $49.93 | $49.64 | $49.64 | $46.23 | 13,734 |
2016-07-13 | $49.69 | $49.69 | $49.28 | $49.45 | $46.06 | 15,127 |
2016-07-12 | $49.26 | $49.64 | $49.26 | $49.50 | $46.10 | 4,375 |
2016-07-11 | $48.87 | $49.02 | $48.80 | $49.01 | $45.65 | 4,087 |
2016-07-08 | $48.26 | $48.70 | $48.26 | $48.67 | $45.33 | 6,898 |
2016-07-07 | $47.48 | $47.59 | $47.37 | $47.43 | $44.17 | 3,572 |
2016-07-06 | $46.87 | $47.35 | $46.87 | $47.30 | $44.05 | 9,318 |
2016-07-05 | $47.13 | $47.16 | $46.88 | $47.07 | $43.84 | 9,455 |
2016-07-01 | $47.68 | $48.19 | $47.68 | $47.93 | $44.57 | 19,624 |
2016-06-30 | $47.08 | $47.73 | $46.83 | $47.73 | $44.38 | 9,534 |
2016-06-29 | $46.59 | $46.93 | $46.59 | $46.91 | $43.62 | 6,714 |
2016-06-28 | $45.91 | $46.08 | $45.69 | $46.04 | $42.81 | 6,796 |
2016-06-27 | $46.20 | $46.20 | $45.22 | $45.38 | $42.19 | 15,004 |
2016-06-24 | $47.34 | $47.82 | $46.99 | $47.12 | $43.81 | 16,891 |
2016-06-23 | $48.87 | $49.08 | $48.84 | $49.03 | $45.59 | 4,401 |
2016-06-22 | $48.39 | $48.77 | $48.30 | $48.30 | $44.90 | 10,727 |
2016-06-21 | $48.64 | $48.64 | $48.17 | $48.46 | $45.06 | 12,213 |
2016-06-20 | $48.44 | $48.77 | $48.44 | $48.49 | $45.09 | 6,374 |
2016-06-17 | $47.76 | $47.97 | $47.76 | $47.92 | $44.56 | 6,184 |
2016-06-16 | $47.48 | $47.76 | $47.15 | $47.73 | $44.38 | 6,043 |
2016-06-15 | $47.85 | $48.14 | $47.69 | $47.77 | $44.41 | 7,159 |
2016-06-14 | $47.77 | $47.77 | $47.38 | $47.60 | $44.26 | 9,737 |
2016-06-13 | $48.50 | $48.50 | $47.83 | $47.83 | $44.47 | 13,878 |
2016-06-10 | $48.75 | $48.75 | $48.37 | $48.49 | $45.09 | 7,701 |
2016-06-09 | $49.17 | $49.34 | $49.05 | $49.30 | $45.84 | 13,020 |
2016-06-08 | $49.52 | $49.56 | $49.30 | $49.52 | $46.04 | 2,806 |
2016-06-07 | $48.85 | $49.32 | $48.85 | $49.24 | $45.78 | 75,010 |
2016-06-06 | $48.30 | $48.96 | $48.30 | $48.91 | $45.48 | 6,641 |
2016-06-03 | $48.26 | $48.33 | $48.00 | $48.27 | $44.88 | 7,737 |
2016-06-02 | $48.11 | $48.40 | $47.99 | $48.34 | $44.95 | 4,058 |
2016-06-01 | $47.54 | $48.14 | $47.54 | $48.14 | $44.76 | 10,435 |
2016-05-31 | $47.88 | $48.02 | $47.66 | $47.84 | $44.48 | 5,855 |
2016-05-27 | $47.37 | $47.77 | $47.37 | $47.77 | $44.42 | 4,157 |
2016-05-26 | $47.52 | $47.59 | $47.30 | $47.41 | $44.08 | 9,020 |
2016-05-25 | $47.15 | $47.49 | $47.15 | $47.45 | $44.12 | 5,424 |
2016-05-24 | $46.36 | $46.98 | $46.36 | $46.93 | $43.64 | 9,104 |
2016-05-23 | $46.24 | $46.40 | $46.19 | $46.19 | $42.95 | 5,794 |
2016-05-20 | $46.04 | $46.38 | $46.04 | $46.34 | $43.09 | 7,977 |
2016-05-19 | $45.45 | $45.65 | $45.29 | $45.59 | $42.39 | 9,860 |
2016-05-18 | $45.81 | $46.28 | $45.62 | $45.69 | $42.48 | 5,573 |
2016-05-17 | $46.36 | $46.70 | $45.95 | $46.08 | $42.84 | 7,127 |
2016-05-16 | $46.06 | $46.63 | $46.06 | $46.48 | $43.21 | 7,890 |
2016-05-13 | $46.31 | $46.33 | $45.84 | $46.02 | $42.79 | 26,288 |
2016-05-12 | $47.01 | $47.01 | $46.16 | $46.37 | $43.11 | 8,391 |
2016-05-11 | $46.99 | $47.06 | $46.72 | $46.72 | $43.44 | 4,062 |
2016-05-10 | $46.98 | $47.35 | $46.98 | $47.32 | $44.00 | 14,671 |
2016-05-09 | $46.81 | $47.03 | $46.78 | $46.82 | $43.53 | 15,872 |
2016-05-06 | $47.01 | $47.06 | $46.75 | $46.99 | $43.69 | 12,297 |
2016-05-05 | $47.25 | $47.38 | $46.82 | $46.90 | $43.61 | 7,360 |
2016-05-04 | $47.15 | $47.47 | $46.84 | $47.08 | $43.77 | 10,660 |
2016-05-03 | $47.12 | $47.35 | $47.06 | $47.28 | $43.96 | 5,923 |
2016-05-02 | $48.02 | $48.09 | $47.61 | $48.09 | $44.71 | 10,791 |
2016-04-29 | $48.17 | $48.17 | $47.46 | $47.90 | $44.54 | 10,928 |
2016-04-28 | $48.91 | $48.95 | $48.25 | $48.27 | $44.88 | 39,310 |
2016-04-27 | $48.74 | $49.11 | $48.71 | $49.11 | $45.66 | 13,046 |
2016-04-26 | $48.26 | $48.75 | $48.25 | $48.70 | $45.28 | 36,154 |
2016-04-25 | $48.40 | $48.40 | $47.98 | $48.14 | $44.76 | 11,453 |
2016-04-22 | $48.24 | $48.80 | $48.24 | $48.67 | $45.25 | 7,488 |
2016-04-21 | $48.57 | $48.68 | $48.18 | $48.21 | $44.82 | 19,885 |
2016-04-20 | $48.54 | $48.89 | $48.33 | $48.82 | $45.39 | 7,616 |
2016-04-19 | $48.83 | $48.83 | $48.41 | $48.55 | $45.14 | 19,414 |
2016-04-18 | $48.06 | $48.36 | $48.06 | $48.34 | $44.95 | 6,532 |
2016-04-15 | $47.95 | $48.18 | $47.95 | $48.18 | $44.80 | 8,969 |
2016-04-14 | $48.34 | $48.34 | $48.03 | $48.10 | $44.72 | 13,529 |
2016-04-13 | $47.77 | $48.39 | $47.77 | $48.35 | $44.95 | 6,019 |
2016-04-12 | $46.92 | $47.47 | $46.80 | $47.44 | $44.11 | 5,322 |
2016-04-11 | $47.21 | $47.36 | $46.84 | $46.84 | $43.55 | 4,904 |
2016-04-08 | $47.07 | $47.16 | $46.77 | $46.91 | $43.62 | 7,456 |
2016-04-07 | $47.14 | $47.14 | $46.45 | $46.64 | $43.37 | 9,710 |
2016-04-06 | $47.01 | $47.30 | $46.86 | $47.30 | $43.98 | 5,635 |
2016-04-05 | $47.01 | $47.17 | $46.93 | $46.97 | $43.67 | 5,765 |
2016-04-04 | $48.12 | $48.12 | $47.35 | $47.41 | $44.08 | 31,113 |
2016-04-01 | $48.00 | $48.73 | $47.21 | $48.13 | $44.61 | 16,821 |
2016-03-31 | $47.96 | $48.14 | $47.94 | $48.00 | $44.49 | 6,008 |
2016-03-30 | $48.25 | $48.25 | $47.89 | $47.97 | $44.46 | 17,108 |
2016-03-29 | $47.32 | $48.02 | $47.23 | $48.01 | $44.50 | 22,936 |
2016-03-28 | $47.07 | $47.38 | $46.99 | $47.27 | $43.81 | 85,168 |
2016-03-24 | $46.80 | $46.99 | $46.69 | $46.95 | $43.51 | 7,927 |
2016-03-23 | $47.34 | $47.34 | $46.97 | $46.97 | $43.53 | 10,004 |
2016-03-22 | $47.29 | $47.80 | $47.29 | $47.67 | $44.18 | 9,048 |
2016-03-21 | $47.40 | $47.56 | $47.37 | $47.56 | $44.08 | 3,731 |
2016-03-18 | $47.27 | $47.62 | $47.27 | $47.58 | $44.10 | 8,337 |
2016-03-17 | $46.68 | $47.39 | $46.56 | $47.25 | $43.79 | 13,725 |
2016-03-16 | $45.92 | $46.76 | $45.92 | $46.75 | $43.32 | 11,853 |
2016-03-15 | $45.91 | $46.30 | $45.91 | $46.16 | $42.78 | 6,356 |
2016-03-14 | $46.43 | $46.66 | $46.36 | $46.52 | $43.11 | 7,741 |
2016-03-11 | $46.25 | $46.67 | $46.25 | $46.62 | $43.21 | 5,057 |
2016-03-10 | $46.06 | $46.18 | $45.48 | $45.81 | $42.46 | 4,492 |
2016-03-09 | $45.98 | $45.98 | $45.59 | $45.76 | $42.41 | 8,685 |
2016-03-08 | $46.19 | $46.19 | $45.55 | $45.55 | $42.22 | 13,508 |
2016-03-07 | $46.10 | $46.66 | $46.10 | $46.58 | $43.17 | 17,071 |
2016-03-04 | $45.88 | $46.50 | $45.88 | $46.22 | $42.84 | 20,559 |
2016-03-03 | $45.10 | $45.81 | $45.10 | $45.81 | $42.46 | 6,722 |
2016-03-02 | $44.62 | $45.21 | $44.62 | $45.21 | $41.90 | 8,442 |
2016-03-01 | $43.81 | $44.45 | $43.81 | $44.39 | $41.14 | 6,570 |
2016-02-29 | $43.81 | $44.01 | $43.63 | $43.70 | $40.50 | 31,604 |
2016-02-26 | $43.78 | $43.89 | $43.59 | $43.80 | $40.59 | 11,193 |
2016-02-25 | $43.11 | $43.34 | $42.94 | $43.34 | $40.17 | 10,085 |
2016-02-24 | $42.27 | $43.05 | $41.95 | $43.05 | $39.90 | 8,557 |
2016-02-23 | $42.98 | $42.98 | $42.59 | $42.59 | $39.47 | 17,010 |
2016-02-22 | $43.05 | $43.10 | $42.94 | $43.03 | $39.88 | 21,704 |
2016-02-19 | $42.32 | $42.43 | $41.92 | $42.34 | $39.24 | 15,968 |
2016-02-18 | $42.74 | $42.74 | $42.40 | $42.61 | $39.49 | 20,466 |
2016-02-17 | $41.71 | $42.42 | $41.71 | $42.37 | $39.27 | 18,179 |
2016-02-16 | $41.02 | $41.52 | $40.53 | $41.44 | $38.41 | 21,659 |
2016-02-12 | $40.22 | $40.66 | $40.22 | $40.58 | $37.61 | 5,454 |
2016-02-11 | $39.34 | $40.05 | $39.33 | $39.79 | $36.88 | 32,117 |
2016-02-10 | $40.47 | $40.88 | $40.27 | $40.32 | $37.37 | 13,129 |
2016-02-09 | $39.85 | $40.41 | $39.79 | $40.23 | $37.28 | 8,881 |
2016-02-08 | $40.45 | $40.45 | $39.70 | $40.22 | $37.28 | 30,511 |
2016-02-05 | $41.78 | $41.81 | $41.06 | $41.09 | $38.08 | 5,185 |
2016-02-04 | $41.24 | $41.99 | $41.24 | $41.99 | $38.92 | 7,176 |
2016-02-03 | $41.42 | $41.42 | $40.27 | $41.36 | $38.33 | 297,800 |
2016-02-02 | $41.30 | $41.43 | $41.01 | $41.13 | $38.12 | 90,080 |
2016-02-01 | $41.84 | $42.32 | $41.61 | $42.13 | $39.05 | 9,077 |
2016-01-29 | $40.83 | $42.17 | $40.83 | $42.17 | $39.08 | 29,771 |
2016-01-28 | $41.11 | $41.11 | $40.54 | $40.62 | $37.65 | 16,275 |
2016-01-27 | $40.93 | $41.33 | $40.45 | $40.64 | $37.66 | 8,245 |
2016-01-26 | $40.18 | $41.08 | $40.18 | $41.05 | $38.04 | 15,391 |
2016-01-25 | $40.71 | $40.76 | $39.97 | $39.98 | $37.05 | 7,769 |
2016-01-22 | $40.44 | $41.00 | $40.44 | $41.00 | $38.00 | 27,051 |
2016-01-21 | $39.63 | $40.44 | $39.63 | $40.09 | $37.16 | 28,298 |
2016-01-20 | $39.34 | $40.36 | $38.40 | $39.91 | $36.99 | 47,179 |
2016-01-19 | $40.89 | $40.89 | $39.74 | $40.07 | $37.14 | 58,645 |
2016-01-15 | $40.12 | $40.44 | $39.61 | $40.43 | $37.47 | 35,485 |
2016-01-14 | $40.82 | $41.46 | $40.25 | $41.17 | $38.16 | 110,263 |
2016-01-13 | $42.24 | $42.24 | $40.58 | $40.62 | $37.65 | 33,879 |
2016-01-12 | $42.11 | $42.39 | $41.23 | $41.97 | $38.90 | 26,474 |
2016-01-11 | $42.10 | $42.14 | $41.34 | $41.73 | $38.68 | 28,059 |
2016-01-08 | $42.87 | $42.87 | $41.86 | $41.86 | $38.80 | 53,422 |
2016-01-07 | $43.05 | $43.26 | $42.42 | $42.52 | $39.41 | 44,025 |
2016-01-06 | $43.95 | $44.15 | $43.49 | $43.69 | $40.49 | 105,515 |
2016-01-05 | $44.79 | $44.79 | $44.39 | $44.57 | $41.31 | 22,640 |
2016-01-04 | $44.42 | $44.64 | $44.11 | $44.64 | $41.37 | 13,272 |
2015-12-31 | $45.37 | $45.63 | $45.23 | $45.29 | $41.97 | 24,271 |
2015-12-30 | $46.11 | $46.12 | $45.60 | $45.60 | $42.26 | 8,901 |
2015-12-29 | $45.95 | $46.08 | $45.77 | $46.01 | $42.64 | 6,610 |
2015-12-28 | $45.73 | $45.87 | $45.44 | $45.70 | $42.26 | 15,962 |
2015-12-24 | $46.25 | $46.34 | $46.13 | $46.13 | $42.66 | 2,653 |
2015-12-23 | $45.85 | $46.25 | $45.85 | $46.18 | $42.70 | 11,121 |
2015-12-22 | $45.17 | $45.53 | $44.72 | $45.38 | $41.96 | 61,775 |
2015-12-21 | $44.90 | $44.93 | $44.53 | $44.89 | $41.51 | 21,982 |
2015-12-18 | $45.02 | $45.02 | $44.43 | $44.43 | $41.08 | 11,100 |
2015-12-17 | $45.79 | $45.79 | $44.99 | $44.99 | $41.60 | 39,341 |
2015-12-16 | $45.56 | $45.87 | $45.29 | $45.70 | $42.26 | 21,503 |
2015-12-15 | $45.08 | $45.51 | $45.08 | $45.39 | $41.97 | 23,024 |
2015-12-14 | $45.23 | $45.34 | $44.55 | $44.76 | $41.39 | 19,049 |
2015-12-11 | $45.61 | $45.64 | $45.22 | $45.24 | $41.83 | 14,146 |
2015-12-10 | $45.75 | $46.14 | $45.75 | $46.01 | $42.55 | 6,370 |
2015-12-09 | $46.05 | $46.64 | $45.64 | $45.82 | $42.37 | 9,981 |
2015-12-08 | $45.89 | $46.38 | $45.89 | $46.20 | $42.72 | 14,361 |
2015-12-07 | $46.94 | $46.94 | $46.41 | $46.58 | $43.07 | 13,337 |
2015-12-04 | $47.06 | $47.33 | $46.90 | $47.22 | $43.66 | 10,437 |
2015-12-03 | $47.66 | $47.66 | $46.55 | $46.75 | $43.23 | 5,673 |
2015-12-02 | $48.02 | $48.10 | $47.43 | $47.45 | $43.88 | 20,772 |
2015-12-01 | $47.86 | $48.05 | $47.74 | $48.05 | $44.43 | 9,365 |
2015-11-30 | $47.88 | $47.88 | $47.51 | $47.59 | $44.01 | 15,257 |
2015-11-27 | $47.77 | $47.90 | $47.69 | $47.88 | $44.27 | 7,383 |
2015-11-25 | $47.72 | $47.81 | $47.66 | $47.75 | $44.15 | 7,061 |
2015-11-24 | $47.05 | $47.70 | $46.95 | $47.65 | $44.06 | 7,371 |
2015-11-23 | $47.25 | $47.50 | $47.09 | $47.27 | $43.71 | 18,520 |
2015-11-20 | $47.25 | $47.38 | $47.06 | $47.18 | $43.63 | 21,895 |
2015-11-19 | $47.13 | $47.15 | $46.87 | $46.91 | $43.38 | 26,038 |
2015-11-18 | $46.50 | $47.25 | $46.50 | $47.21 | $43.65 | 13,211 |
2015-11-17 | $46.48 | $46.91 | $46.30 | $46.30 | $42.81 | 5,763 |
2015-11-16 | $46.19 | $46.51 | $45.88 | $46.51 | $43.00 | 7,334 |
2015-11-13 | $46.09 | $46.30 | $45.84 | $45.98 | $42.52 | 21,581 |
2015-11-12 | $47.26 | $47.26 | $46.34 | $46.35 | $42.86 | 13,803 |
2015-11-11 | $48.03 | $48.03 | $47.64 | $47.64 | $44.05 | 11,232 |
2015-11-10 | $47.60 | $48.02 | $47.54 | $48.02 | $44.40 | 12,855 |
2015-11-09 | $47.96 | $47.96 | $47.46 | $47.85 | $44.25 | 10,582 |
2015-11-06 | $48.08 | $48.26 | $47.84 | $48.23 | $44.60 | 11,269 |
2015-11-05 | $48.21 | $48.31 | $47.89 | $48.20 | $44.57 | 21,899 |
2015-11-04 | $48.51 | $48.51 | $48.04 | $48.21 | $44.58 | 19,052 |
2015-11-03 | $48.14 | $48.69 | $48.14 | $48.44 | $44.79 | 19,004 |
2015-11-02 | $47.45 | $48.20 | $47.45 | $48.14 | $44.51 | 16,326 |
2015-10-30 | $47.26 | $47.73 | $47.26 | $47.39 | $43.82 | 34,989 |
2015-10-29 | $47.15 | $47.49 | $47.15 | $47.26 | $43.70 | 11,219 |
2015-10-28 | $46.54 | $47.30 | $46.54 | $47.30 | $43.74 | 22,885 |
2015-10-27 | $46.65 | $46.65 | $46.05 | $46.31 | $42.82 | 22,117 |
2015-10-26 | $46.95 | $47.07 | $46.73 | $46.87 | $43.34 | 13,776 |
2015-10-23 | $47.10 | $47.11 | $46.79 | $47.05 | $43.51 | 9,092 |
2015-10-22 | $46.67 | $46.98 | $46.42 | $46.80 | $43.28 | 24,475 |
2015-10-21 | $47.16 | $47.16 | $46.53 | $46.53 | $43.02 | 17,515 |
2015-10-20 | $47.18 | $47.44 | $47.08 | $47.17 | $43.62 | 11,651 |
2015-10-19 | $47.02 | $47.26 | $47.02 | $47.15 | $43.60 | 4,311 |
2015-10-16 | $47.40 | $47.40 | $46.93 | $47.15 | $43.60 | 21,739 |
2015-10-15 | $46.76 | $47.25 | $46.55 | $47.21 | $43.65 | 10,695 |
2015-10-14 | $47.14 | $47.17 | $46.79 | $46.82 | $43.29 | 33,071 |
2015-10-13 | $47.16 | $47.75 | $47.03 | $47.03 | $43.49 | 10,642 |
2015-10-12 | $47.76 | $47.76 | $47.31 | $47.45 | $43.88 | 14,564 |
2015-10-09 | $47.89 | $47.91 | $47.54 | $47.70 | $44.11 | 114,017 |
2015-10-08 | $47.20 | $47.84 | $47.11 | $47.72 | $44.13 | 12,949 |
2015-10-07 | $46.80 | $47.10 | $46.49 | $47.03 | $43.49 | 16,310 |
2015-10-06 | $46.49 | $46.59 | $46.25 | $46.44 | $42.94 | 9,515 |
2015-10-05 | $45.68 | $46.42 | $45.68 | $46.40 | $42.90 | 13,597 |
2015-10-02 | $43.98 | $45.35 | $43.98 | $45.35 | $41.84 | 27,372 |
2015-10-01 | $44.87 | $44.87 | $44.15 | $44.34 | $40.91 | 9,923 |
2015-09-30 | $44.65 | $44.80 | $44.19 | $44.79 | $41.32 | 12,637 |
2015-09-29 | $43.98 | $44.39 | $43.80 | $44.00 | $40.59 | 7,539 |
2015-09-28 | $44.61 | $44.61 | $44.03 | $44.10 | $40.68 | 57,519 |
2015-09-25 | $45.93 | $45.93 | $45.36 | $45.36 | $41.85 | 4,877 |
2015-09-24 | $45.29 | $45.58 | $45.02 | $45.56 | $42.03 | 20,614 |
2015-09-23 | $45.99 | $46.07 | $45.56 | $45.68 | $42.14 | 7,920 |
2015-09-22 | $45.87 | $45.96 | $45.73 | $45.95 | $42.39 | 5,726 |
2015-09-21 | $46.89 | $47.20 | $46.71 | $46.78 | $43.16 | 8,675 |
2015-09-18 | $46.86 | $47.05 | $46.43 | $46.53 | $42.92 | 8,284 |
2015-09-17 | $47.48 | $48.06 | $47.39 | $47.49 | $43.81 | 8,827 |
2015-09-16 | $47.09 | $47.48 | $46.95 | $47.43 | $43.76 | 11,591 |
2015-09-15 | $46.54 | $46.99 | $46.54 | $46.99 | $43.35 | 6,245 |
2015-09-14 | $46.86 | $46.86 | $46.38 | $46.44 | $42.84 | 11,166 |
2015-09-11 | $46.50 | $46.70 | $46.24 | $46.70 | $43.08 | 20,123 |
2015-09-10 | $46.42 | $46.98 | $46.36 | $46.55 | $42.94 | 16,073 |
2015-09-09 | $47.51 | $47.51 | $46.71 | $46.82 | $43.20 | 11,890 |
2015-09-08 | $46.48 | $47.01 | $46.48 | $47.01 | $43.37 | 17,230 |
2015-09-04 | $45.82 | $46.03 | $45.63 | $45.89 | $42.33 | 6,383 |
2015-09-03 | $46.26 | $46.69 | $46.21 | $46.33 | $42.74 | 37,809 |
Invesco S&P MidCap 400 Revenue ETF (RWK) News Headlines
Recent Invesco S&P MidCap 400 Revenue ETF (RWK) News
Similar Companies to Invesco S&P MidCap 400 Revenue ETF (RWK) 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 | -- | -- | -- |