Invesco S&P SmallCap 600 Pure Value ETF (RZV) Exchange: NYSE ARCA
Data as of June 25, 2025
$103.55 ($0.93) 0.91%
Invesco S&P SmallCap 600 Pure Value ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap 600 Pure Value ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $102.86 |
Previous Close | $103.55 |
High | $103.88 |
Low | $102.86 |
Adjusted Open | $102.86 |
Previous Adjusted Close | $103.55 |
Adjusted High | $103.88 |
Adjusted Low | $102.86 |
About Invesco S&P SmallCap 600 Pure Value ETF (RZV)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of a subset of securities from the S&P SmallCap 600® Index (the “Parent Index”) that exhibit strong value characteristics. First, each security in the Parent Index is assigned two “style scores” – one for value and one for growth – based on the characteristics of the issuer. The “value score” is measured using three factors: book-value-to-price ratio, earnings-to-price ratio, and sales-to-price ratio. The “growth score” is measured using three other factors: three-year sales per share growth, the three-year ratio of earnings per share change to price per share, and momentum (the 12-month percentage change in price). The securities in the Parent Index are ranked based on their scores. Unlike other style indices that may contain all securities within the Parent Index, including overlapping constituents that exhibit both growth and value characteristics, the Underlying Index is narrower in focus and excludes any overlapping securities demonstrating both value and growth characteristics. The Underlying Index uses a “style-attractiveness weighting” scheme, such that securities demonstrating the strongest value characteristics receive proportionally greater weights. As of June 30, 2020, the Underlying Index was comprised of 143 constituents with market capitalization ranging from $77.3 million to $2.6 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 SmallCap 600 Pure Value ETF (RZV)
Historical Stock Data for Invesco S&P SmallCap 600 Pure Value ETF (RZV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $102.86 | $103.88 | $102.86 | $103.55 | $103.55 | 11,779 |
2025-06-23 | $102.27 | $102.62 | $101.25 | $102.62 | $102.62 | 3,310 |
2025-06-20 | $102.35 | $102.41 | $102.11 | $102.21 | $102.21 | 3,510 |
2025-06-18 | $102.92 | $103.15 | $102.38 | $102.38 | $102.38 | 1,677 |
2025-06-17 | $102.02 | $102.90 | $102.02 | $102.11 | $102.11 | 2,082 |
2025-06-16 | $102.00 | $103.28 | $102.00 | $103.20 | $103.20 | 4,366 |
2025-06-13 | $101.25 | $102.04 | $100.85 | $101.09 | $101.09 | 4,614 |
2025-06-12 | $102.75 | $102.75 | $102.32 | $102.67 | $102.67 | 1,630 |
2025-06-11 | $103.29 | $103.29 | $103.07 | $103.12 | $103.12 | 1,397 |
2025-06-10 | $102.54 | $103.42 | $102.36 | $103.19 | $103.19 | 1,849 |
2025-06-09 | $100.98 | $102.49 | $100.63 | $102.16 | $102.16 | 6,641 |
2025-06-06 | $99.52 | $100.11 | $99.52 | $100.11 | $100.11 | 1,259 |
2025-06-05 | $99.00 | $99.50 | $98.70 | $98.89 | $98.89 | 2,687 |
2025-06-04 | $99.61 | $99.61 | $98.82 | $98.82 | $98.82 | 2,569 |
2025-06-03 | $98.27 | $99.68 | $98.27 | $99.62 | $99.62 | 2,510 |
2025-06-02 | $98.09 | $98.26 | $97.56 | $98.05 | $98.05 | 3,285 |
2025-05-30 | $98.32 | $99.09 | $98.32 | $98.59 | $98.59 | 5,886 |
2025-05-29 | $98.85 | $99.23 | $98.33 | $99.23 | $99.23 | 2,550 |
2025-05-28 | $99.48 | $99.48 | $98.64 | $98.64 | $98.64 | 3,421 |
2025-05-27 | $97.79 | $99.72 | $97.45 | $99.70 | $99.70 | 4,606 |
2025-05-23 | $95.99 | $96.92 | $95.89 | $96.76 | $96.76 | 3,095 |
2025-05-22 | $97.08 | $97.78 | $97.08 | $97.62 | $97.62 | 3,842 |
2025-05-21 | $98.71 | $98.71 | $96.96 | $96.96 | $96.96 | 6,019 |
2025-05-20 | $100.81 | $101.01 | $99.80 | $100.05 | $100.05 | 4,527 |
2025-05-19 | $99.37 | $100.54 | $99.37 | $100.54 | $100.54 | 2,801 |
2025-05-16 | $100.70 | $101.65 | $100.38 | $100.82 | $100.82 | 1,845 |
2025-05-15 | $99.36 | $100.77 | $99.36 | $100.77 | $100.77 | 6,848 |
2025-05-14 | $99.51 | $99.73 | $99.46 | $99.46 | $99.46 | 5,845 |
2025-05-13 | $100.07 | $100.68 | $100.07 | $100.30 | $100.30 | 3,313 |
2025-05-12 | $100.00 | $100.79 | $99.54 | $99.75 | $99.75 | 4,520 |
2025-05-09 | $95.08 | $95.53 | $95.08 | $95.53 | $95.53 | 1,774 |
2025-05-08 | $93.89 | $95.25 | $93.89 | $94.95 | $94.95 | 14,394 |
2025-05-07 | $93.04 | $93.26 | $91.99 | $92.64 | $92.64 | 15,507 |
2025-05-06 | $93.16 | $93.29 | $91.94 | $92.76 | $92.76 | 4,819 |
2025-05-05 | $94.49 | $94.49 | $93.51 | $93.51 | $93.51 | 3,947 |
2025-05-02 | $93.91 | $94.64 | $93.91 | $94.49 | $94.49 | 4,294 |
2025-05-01 | $92.54 | $93.22 | $92.51 | $92.87 | $92.87 | 3,005 |
2025-04-30 | $91.51 | $92.48 | $90.78 | $92.48 | $92.48 | 2,634 |
2025-04-29 | $92.14 | $93.08 | $92.14 | $93.00 | $93.00 | 2,116 |
2025-04-28 | $93.00 | $93.00 | $92.17 | $92.61 | $92.61 | 657 |
2025-04-25 | $90.97 | $91.98 | $90.97 | $91.97 | $91.97 | 2,910 |
2025-04-24 | $90.09 | $92.00 | $90.09 | $91.93 | $91.93 | 4,885 |
2025-04-23 | $91.48 | $92.81 | $89.69 | $89.71 | $89.71 | 9,292 |
2025-04-22 | $87.80 | $89.00 | $87.30 | $88.90 | $88.90 | 4,435 |
2025-04-21 | $86.27 | $86.69 | $85.56 | $86.69 | $86.69 | 5,564 |
2025-04-17 | $85.80 | $87.73 | $85.80 | $87.73 | $87.73 | 38,136 |
2025-04-16 | $86.72 | $86.80 | $85.56 | $85.96 | $85.96 | 1,925 |
2025-04-15 | $87.96 | $87.96 | $86.52 | $86.64 | $86.64 | 9,876 |
2025-04-14 | $87.62 | $87.62 | $86.75 | $87.52 | $87.52 | 8,685 |
2025-04-11 | $85.81 | $86.78 | $84.16 | $86.78 | $86.78 | 5,561 |
2025-04-10 | $88.35 | $88.35 | $84.83 | $86.06 | $86.06 | 10,438 |
2025-04-09 | $81.43 | $91.00 | $81.43 | $90.56 | $90.56 | 9,662 |
2025-04-08 | $90.31 | $90.31 | $82.10 | $83.11 | $83.11 | 6,183 |
2025-04-07 | $84.88 | $91.02 | $83.66 | $86.65 | $86.65 | 17,364 |
2025-04-04 | $90.00 | $90.00 | $86.16 | $88.44 | $88.44 | 13,278 |
2025-04-03 | $95.48 | $96.22 | $92.49 | $92.49 | $92.49 | 9,258 |
2025-04-02 | $98.34 | $100.07 | $98.34 | $100.07 | $100.07 | 4,542 |
2025-04-01 | $98.99 | $98.99 | $98.03 | $98.50 | $98.50 | 5,750 |
2025-03-31 | $97.64 | $99.00 | $97.34 | $98.85 | $98.85 | 5,030 |
2025-03-28 | $101.12 | $101.12 | $98.22 | $98.73 | $98.73 | 4,130 |
2025-03-27 | $100.98 | $101.27 | $100.61 | $101.12 | $101.12 | 2,897 |
2025-03-26 | $101.12 | $101.46 | $100.60 | $101.12 | $101.12 | 2,520 |
2025-03-25 | $101.65 | $101.78 | $100.94 | $100.94 | $100.94 | 2,338 |
2025-03-24 | $100.30 | $101.83 | $100.30 | $101.78 | $101.78 | 2,510 |
2025-03-21 | $99.91 | $100.25 | $99.68 | $100.08 | $99.57 | 2,070 |
2025-03-20 | $100.04 | $101.59 | $100.04 | $100.91 | $100.40 | 2,177 |
2025-03-19 | $99.94 | $100.83 | $99.68 | $100.83 | $100.32 | 1,876 |
2025-03-18 | $99.50 | $99.83 | $99.13 | $99.75 | $99.24 | 2,372 |
2025-03-17 | $96.11 | $100.46 | $96.11 | $100.21 | $99.70 | 5,204 |
2025-03-14 | $97.15 | $98.60 | $97.15 | $98.59 | $98.09 | 12,284 |
2025-03-13 | $97.63 | $98.19 | $95.85 | $96.48 | $95.99 | 6,071 |
2025-03-12 | $99.92 | $99.92 | $97.04 | $97.79 | $97.29 | 10,347 |
2025-03-11 | $100.44 | $100.44 | $98.22 | $98.96 | $98.46 | 9,611 |
2025-03-10 | $101.09 | $102.08 | $100.24 | $100.55 | $100.04 | 7,501 |
2025-03-07 | $100.91 | $102.55 | $100.91 | $102.29 | $102.29 | 6,544 |
2025-03-06 | $99.34 | $101.12 | $99.34 | $100.96 | $100.96 | 3,740 |
2025-03-05 | $99.77 | $100.63 | $99.35 | $100.63 | $100.63 | 2,525 |
2025-03-04 | $99.03 | $100.45 | $98.53 | $99.53 | $99.53 | 5,758 |
2025-03-03 | $104.07 | $104.07 | $100.66 | $100.70 | $100.70 | 4,367 |
2025-02-28 | $103.36 | $104.33 | $102.79 | $104.24 | $104.24 | 6,517 |
2025-02-27 | $105.51 | $105.51 | $103.70 | $103.90 | $103.90 | 3,483 |
2025-02-26 | $107.03 | $107.03 | $105.25 | $105.58 | $105.58 | 5,401 |
2025-02-25 | $106.63 | $107.04 | $106.17 | $106.58 | $106.58 | 3,222 |
2025-02-24 | $107.00 | $107.37 | $106.37 | $106.37 | $106.37 | 8,559 |
2025-02-21 | $107.90 | $107.90 | $106.51 | $106.63 | $106.63 | 2,727 |
2025-02-20 | $107.89 | $108.73 | $107.89 | $108.73 | $108.73 | 3,482 |
2025-02-19 | $109.55 | $110.43 | $109.27 | $109.68 | $109.68 | 3,483 |
2025-02-18 | $110.50 | $110.80 | $110.16 | $110.16 | $110.16 | 3,902 |
2025-02-14 | $110.72 | $111.55 | $110.01 | $110.01 | $110.01 | 2,584 |
2025-02-13 | $109.18 | $110.56 | $109.18 | $110.05 | $110.05 | 12,542 |
2025-02-12 | $108.43 | $108.86 | $108.43 | $108.54 | $108.54 | 2,757 |
2025-02-11 | $109.87 | $110.06 | $109.80 | $110.06 | $110.06 | 5,897 |
2025-02-10 | $109.25 | $109.88 | $109.12 | $109.62 | $109.62 | 7,270 |
2025-02-07 | $110.07 | $110.07 | $109.09 | $109.16 | $109.16 | 3,276 |
2025-02-06 | $112.00 | $112.00 | $110.96 | $111.09 | $111.09 | 1,776 |
2025-02-05 | $111.49 | $111.49 | $111.28 | $111.45 | $111.45 | 1,123 |
2025-02-04 | $109.53 | $111.46 | $109.53 | $111.46 | $111.46 | 2,923 |
2025-02-03 | $109.78 | $110.96 | $108.95 | $109.70 | $109.70 | 10,931 |
2025-01-31 | $113.64 | $114.10 | $111.98 | $112.50 | $112.50 | 7,998 |
2025-01-30 | $114.87 | $114.87 | $114.00 | $114.00 | $114.00 | 4,215 |
2025-01-29 | $113.41 | $113.55 | $112.90 | $113.55 | $113.55 | 1,742 |
2025-01-28 | $114.58 | $114.58 | $113.58 | $113.91 | $113.91 | 2,057 |
2025-01-27 | $113.74 | $115.25 | $113.74 | $115.16 | $115.16 | 3,186 |
2025-01-24 | $113.71 | $114.59 | $113.71 | $114.28 | $114.28 | 1,203 |
2025-01-23 | $111.97 | $113.87 | $111.97 | $113.83 | $113.83 | 3,482 |
2025-01-22 | $114.21 | $114.21 | $112.53 | $112.53 | $112.53 | 3,894 |
2025-01-21 | $114.00 | $114.69 | $114.00 | $114.64 | $114.64 | 2,474 |
2025-01-17 | $112.30 | $112.85 | $112.21 | $112.76 | $112.76 | 5,276 |
2025-01-16 | $112.04 | $112.73 | $111.58 | $112.46 | $112.46 | 6,293 |
2025-01-15 | $112.56 | $113.44 | $111.73 | $112.05 | $112.05 | 25,138 |
2025-01-14 | $110.00 | $110.47 | $109.40 | $110.47 | $110.47 | 90,229 |
2025-01-13 | $108.02 | $109.48 | $108.02 | $109.41 | $109.41 | 92,850 |
2025-01-10 | $109.52 | $109.52 | $108.08 | $108.69 | $108.69 | 3,578 |
2025-01-08 | $110.12 | $110.55 | $109.45 | $110.55 | $110.55 | 4,964 |
2025-01-07 | $111.20 | $111.41 | $111.00 | $111.41 | $111.41 | 1,624 |
2025-01-06 | $112.57 | $113.78 | $111.92 | $112.03 | $112.03 | 3,766 |
2025-01-03 | $112.06 | $112.06 | $111.20 | $112.02 | $112.02 | 6,339 |
2025-01-02 | $112.78 | $113.39 | $111.17 | $111.51 | $111.51 | 8,721 |
2024-12-31 | $111.15 | $111.45 | $111.15 | $111.37 | $111.37 | 2,341 |
2024-12-30 | $109.47 | $110.21 | $109.47 | $110.13 | $110.13 | 2,021 |
2024-12-27 | $112.07 | $112.07 | $110.45 | $110.90 | $110.90 | 3,530 |
2024-12-26 | $111.15 | $112.49 | $110.69 | $112.49 | $112.49 | 2,736 |
2024-12-24 | $111.14 | $111.43 | $109.48 | $111.43 | $111.43 | 5,041 |
2024-12-23 | $110.28 | $110.89 | $109.90 | $110.60 | $110.60 | 24,567 |
2024-12-20 | $111.49 | $112.48 | $111.05 | $111.05 | $110.73 | 17,250 |
2024-12-19 | $112.05 | $112.62 | $110.30 | $110.58 | $110.26 | 8,685 |
2024-12-18 | $115.75 | $116.27 | $110.12 | $111.00 | $110.68 | 7,173 |
2024-12-17 | $116.74 | $116.74 | $115.44 | $115.66 | $115.33 | 2,831 |
2024-12-16 | $117.86 | $117.86 | $117.37 | $117.37 | $117.03 | 2,385 |
2024-12-13 | $117.12 | $117.45 | $117.12 | $117.45 | $117.12 | 1,767 |
2024-12-12 | $118.75 | $118.75 | $118.18 | $118.18 | $117.84 | 1,557 |
2024-12-11 | $119.11 | $119.43 | $118.96 | $119.22 | $118.88 | 2,537 |
2024-12-10 | $117.52 | $119.27 | $117.52 | $118.23 | $117.89 | 2,138 |
2024-12-09 | $117.96 | $119.80 | $117.96 | $118.04 | $117.70 | 5,675 |
2024-12-06 | $117.74 | $117.74 | $116.92 | $117.48 | $117.48 | 3,248 |
2024-12-05 | $118.29 | $119.04 | $117.12 | $117.12 | $117.12 | 10,454 |
2024-12-04 | $118.80 | $118.80 | $117.74 | $118.73 | $118.73 | 5,612 |
2024-12-03 | $117.74 | $118.55 | $117.74 | $118.30 | $118.30 | 3,398 |
2024-12-02 | $118.26 | $119.36 | $118.26 | $119.36 | $119.36 | 1,694 |
2024-11-29 | $118.32 | $118.48 | $118.32 | $118.48 | $118.48 | 4,031 |
2024-11-27 | $118.33 | $118.67 | $118.05 | $118.18 | $118.18 | 2,619 |
2024-11-26 | $117.91 | $118.37 | $117.70 | $118.37 | $118.37 | 2,782 |
2024-11-25 | $118.21 | $120.26 | $118.21 | $119.22 | $119.22 | 2,639 |
2024-11-22 | $116.35 | $116.98 | $116.25 | $116.76 | $116.76 | 6,553 |
2024-11-21 | $113.33 | $115.27 | $113.33 | $114.85 | $114.85 | 29,529 |
2024-11-20 | $112.55 | $112.58 | $111.93 | $112.58 | $112.58 | 7,664 |
2024-11-19 | $111.93 | $112.81 | $111.74 | $112.81 | $112.81 | 4,121 |
2024-11-18 | $113.79 | $113.83 | $113.03 | $113.03 | $113.03 | 3,279 |
2024-11-15 | $114.00 | $114.85 | $112.78 | $113.36 | $113.36 | 2,670 |
2024-11-14 | $114.83 | $114.83 | $113.74 | $113.91 | $113.91 | 8,343 |
2024-11-13 | $116.54 | $117.10 | $114.60 | $114.60 | $114.60 | 4,853 |
2024-11-12 | $116.57 | $117.32 | $115.01 | $115.40 | $115.40 | 6,398 |
2024-11-11 | $117.56 | $118.06 | $117.29 | $117.56 | $117.56 | 10,396 |
2024-11-08 | $115.80 | $116.06 | $115.34 | $115.80 | $115.80 | 2,828 |
2024-11-07 | $115.98 | $116.91 | $115.68 | $115.68 | $115.68 | 5,819 |
2024-11-06 | $114.16 | $117.56 | $114.16 | $116.52 | $116.52 | 20,261 |
2024-11-05 | $106.06 | $109.21 | $106.06 | $109.21 | $109.21 | 14,760 |
2024-11-04 | $105.65 | $107.20 | $105.65 | $106.89 | $106.89 | 2,580 |
2024-11-01 | $106.86 | $106.86 | $106.21 | $106.21 | $106.21 | 999 |
2024-10-31 | $107.48 | $107.48 | $105.77 | $105.77 | $105.77 | 3,340 |
2024-10-30 | $108.73 | $108.73 | $107.57 | $107.57 | $107.57 | 975 |
2024-10-29 | $107.83 | $108.06 | $107.55 | $107.70 | $107.70 | 4,103 |
2024-10-28 | $108.63 | $109.24 | $108.63 | $108.65 | $108.65 | 15,202 |
2024-10-25 | $108.07 | $108.07 | $106.80 | $106.81 | $106.81 | 8,669 |
2024-10-24 | $107.35 | $107.35 | $106.36 | $107.24 | $107.24 | 6,911 |
2024-10-23 | $107.36 | $107.44 | $105.89 | $106.74 | $106.74 | 2,213 |
2024-10-22 | $107.75 | $107.75 | $107.24 | $107.69 | $107.69 | 2,169 |
2024-10-21 | $110.70 | $110.70 | $108.12 | $108.12 | $108.12 | 5,042 |
2024-10-18 | $111.43 | $111.43 | $110.91 | $110.99 | $110.99 | 2,471 |
2024-10-17 | $110.21 | $111.10 | $110.12 | $111.09 | $111.09 | 4,458 |
2024-10-16 | $109.82 | $110.63 | $109.82 | $110.47 | $110.47 | 1,554 |
2024-10-15 | $108.11 | $110.30 | $108.11 | $109.09 | $109.09 | 5,004 |
2024-10-14 | $107.77 | $108.82 | $107.75 | $108.70 | $108.70 | 2,885 |
2024-10-11 | $107.00 | $108.37 | $107.00 | $108.36 | $108.36 | 10,869 |
2024-10-10 | $106.34 | $106.50 | $105.91 | $106.50 | $106.50 | 6,029 |
2024-10-09 | $105.99 | $107.68 | $105.99 | $107.14 | $107.14 | 3,966 |
2024-10-08 | $106.95 | $106.95 | $106.22 | $106.79 | $106.79 | 983 |
2024-10-07 | $107.74 | $107.74 | $105.96 | $106.98 | $106.98 | 2,420 |
2024-10-04 | $107.98 | $108.28 | $107.93 | $108.10 | $108.10 | 2,485 |
2024-10-03 | $106.82 | $106.82 | $105.69 | $106.11 | $106.11 | 14,090 |
2024-10-02 | $107.62 | $108.10 | $107.28 | $107.45 | $107.45 | 4,109 |
2024-10-01 | $108.20 | $108.50 | $107.94 | $108.25 | $108.25 | 2,181 |
2024-09-30 | $108.86 | $109.41 | $108.63 | $109.35 | $109.35 | 3,034 |
2024-09-27 | $109.39 | $110.49 | $109.24 | $109.49 | $109.49 | 9,182 |
2024-09-26 | $108.33 | $108.61 | $108.32 | $108.50 | $108.50 | 2,461 |
2024-09-25 | $107.58 | $107.58 | $106.83 | $106.93 | $106.93 | 4,382 |
2024-09-24 | $108.88 | $108.95 | $108.54 | $108.84 | $108.84 | 3,905 |
2024-09-23 | $109.19 | $109.24 | $108.58 | $108.85 | $108.85 | 2,553 |
2024-09-20 | $110.68 | $110.68 | $109.25 | $109.33 | $108.99 | 5,485 |
2024-09-19 | $111.20 | $111.20 | $110.25 | $110.54 | $110.20 | 4,097 |
2024-09-18 | $109.24 | $111.79 | $108.65 | $109.17 | $108.84 | 3,324 |
2024-09-17 | $108.32 | $109.96 | $108.32 | $108.89 | $108.56 | 6,526 |
2024-09-16 | $106.81 | $107.84 | $106.55 | $107.38 | $107.06 | 3,672 |
2024-09-13 | $104.07 | $106.46 | $104.07 | $106.46 | $106.14 | 5,537 |
2024-09-12 | $101.64 | $103.79 | $101.64 | $102.87 | $102.56 | 1,951 |
2024-09-11 | $101.40 | $101.65 | $100.34 | $101.65 | $101.34 | 1,749 |
2024-09-10 | $102.23 | $102.23 | $101.03 | $101.72 | $101.42 | 1,907 |
2024-09-09 | $103.95 | $104.00 | $102.79 | $103.11 | $102.79 | 6,158 |
2024-09-06 | $106.04 | $106.14 | $103.56 | $103.60 | $103.28 | 14,602 |
2024-09-05 | $106.84 | $106.84 | $105.60 | $105.60 | $105.28 | 8,007 |
2024-09-04 | $107.03 | $107.03 | $105.56 | $105.82 | $105.50 | 6,519 |
2024-09-03 | $107.42 | $107.42 | $105.85 | $105.85 | $105.52 | 29,358 |
2024-08-30 | $108.67 | $108.67 | $107.50 | $108.49 | $108.16 | 3,380 |
2024-08-29 | $108.24 | $109.38 | $108.23 | $108.47 | $108.14 | 3,520 |
2024-08-28 | $108.08 | $108.26 | $107.40 | $107.88 | $107.55 | 3,348 |
2024-08-27 | $108.62 | $108.62 | $107.83 | $108.07 | $107.74 | 1,183 |
2024-08-26 | $109.71 | $109.71 | $109.01 | $109.39 | $109.06 | 4,808 |
2024-08-23 | $108.43 | $109.11 | $108.43 | $108.90 | $108.57 | 7,247 |
2024-08-22 | $106.24 | $106.24 | $105.36 | $105.36 | $105.03 | 3,882 |
2024-08-21 | $105.82 | $106.49 | $105.82 | $106.43 | $106.11 | 10,631 |
2024-08-20 | $105.67 | $105.84 | $105.45 | $105.50 | $105.18 | 2,422 |
2024-08-19 | $106.20 | $106.93 | $106.20 | $106.90 | $106.57 | 17,846 |
2024-08-16 | $105.76 | $106.03 | $105.76 | $105.93 | $105.61 | 1,768 |
2024-08-15 | $104.64 | $106.16 | $104.57 | $105.26 | $104.94 | 6,549 |
2024-08-14 | $102.97 | $102.97 | $102.20 | $102.38 | $102.07 | 2,172 |
2024-08-13 | $101.23 | $102.95 | $101.23 | $102.95 | $102.64 | 1,820 |
2024-08-12 | $101.37 | $101.39 | $100.53 | $100.59 | $100.28 | 3,614 |
2024-08-09 | $103.13 | $103.13 | $102.26 | $102.39 | $102.08 | 3,329 |
2024-08-08 | $102.37 | $103.18 | $102.36 | $103.07 | $102.75 | 4,065 |
2024-08-07 | $104.17 | $104.17 | $101.06 | $101.17 | $100.86 | 7,143 |
2024-08-06 | $101.80 | $102.73 | $101.43 | $102.02 | $101.71 | 2,713 |
2024-08-05 | $98.53 | $101.29 | $95.06 | $100.54 | $100.23 | 35,306 |
2024-08-02 | $104.93 | $104.93 | $103.86 | $104.44 | $104.44 | 13,716 |
2024-08-01 | $112.96 | $112.96 | $107.55 | $108.22 | $108.22 | 6,561 |
2024-07-31 | $111.00 | $114.47 | $110.99 | $112.42 | $112.42 | 20,440 |
2024-07-30 | $110.46 | $110.94 | $110.02 | $110.87 | $110.87 | 6,278 |
2024-07-29 | $111.57 | $111.57 | $109.49 | $109.81 | $109.81 | 3,741 |
2024-07-26 | $110.06 | $110.69 | $108.92 | $110.69 | $110.69 | 3,852 |
2024-07-25 | $106.73 | $109.82 | $106.73 | $108.06 | $108.06 | 5,683 |
2024-07-24 | $107.47 | $108.65 | $106.58 | $106.77 | $106.77 | 7,689 |
2024-07-23 | $106.93 | $108.71 | $106.93 | $108.33 | $108.33 | 4,307 |
2024-07-22 | $106.20 | $107.48 | $104.64 | $107.48 | $107.48 | 3,399 |
2024-07-19 | $106.88 | $106.88 | $105.80 | $105.83 | $105.83 | 1,026 |
2024-07-18 | $108.63 | $110.00 | $106.77 | $107.02 | $107.02 | 10,217 |
2024-07-17 | $108.00 | $109.41 | $107.60 | $109.08 | $109.08 | 6,741 |
2024-07-16 | $106.74 | $108.56 | $106.43 | $108.42 | $108.42 | 11,858 |
2024-07-15 | $103.68 | $105.32 | $103.68 | $104.18 | $104.18 | 12,698 |
2024-07-12 | $103.00 | $103.89 | $102.79 | $103.02 | $103.02 | 21,300 |
2024-07-11 | $99.42 | $101.96 | $99.42 | $101.96 | $101.96 | 4,727 |
2024-07-10 | $97.12 | $98.00 | $96.99 | $98.00 | $98.00 | 6,345 |
2024-07-09 | $97.18 | $97.41 | $96.72 | $96.80 | $96.80 | 4,014 |
2024-07-08 | $98.02 | $98.60 | $97.87 | $98.02 | $98.02 | 7,168 |
2024-07-05 | $98.88 | $98.88 | $97.42 | $97.66 | $97.66 | 2,135 |
2024-07-03 | $98.80 | $99.19 | $98.80 | $98.80 | $98.80 | 1,455 |
2024-07-02 | $98.40 | $98.63 | $98.14 | $98.57 | $98.57 | 4,076 |
2024-07-01 | $97.76 | $98.14 | $97.76 | $97.94 | $97.94 | 4,671 |
2024-06-28 | $99.18 | $99.52 | $98.45 | $99.21 | $99.21 | 9,152 |
2024-06-27 | $98.03 | $98.37 | $97.76 | $98.37 | $98.37 | 3,638 |
2024-06-26 | $98.14 | $98.68 | $98.11 | $98.64 | $98.64 | 7,383 |
2024-06-25 | $99.58 | $99.58 | $98.76 | $98.79 | $98.79 | 5,556 |
2024-06-24 | $100.69 | $101.06 | $100.50 | $100.66 | $100.66 | 6,017 |
2024-06-21 | $99.95 | $100.45 | $99.86 | $100.26 | $99.97 | 6,168 |
2024-06-20 | $98.86 | $100.19 | $98.86 | $99.77 | $99.49 | 10,047 |
2024-06-18 | $99.07 | $99.56 | $99.07 | $99.35 | $99.06 | 4,781 |
2024-06-17 | $97.93 | $99.23 | $97.51 | $99.22 | $98.94 | 8,593 |
2024-06-14 | $99.22 | $99.54 | $98.64 | $98.83 | $98.55 | 6,433 |
2024-06-13 | $101.95 | $101.95 | $100.18 | $100.81 | $100.52 | 4,164 |
2024-06-12 | $103.55 | $104.03 | $102.20 | $102.24 | $101.95 | 7,329 |
2024-06-11 | $101.13 | $101.13 | $100.52 | $100.98 | $100.69 | 5,851 |
2024-06-10 | $101.51 | $101.51 | $100.79 | $101.44 | $101.15 | 4,330 |
2024-06-07 | $102.68 | $102.68 | $102.06 | $102.28 | $102.28 | 9,893 |
2024-06-06 | $103.63 | $103.63 | $103.17 | $103.26 | $103.26 | 15,013 |
2024-06-05 | $102.84 | $103.93 | $102.84 | $103.89 | $103.89 | 8,643 |
2024-06-04 | $104.14 | $104.31 | $103.11 | $103.30 | $103.30 | 9,945 |
2024-06-03 | $105.27 | $105.58 | $104.88 | $105.21 | $105.21 | 2,706 |
2024-05-31 | $104.42 | $105.15 | $104.31 | $105.15 | $105.15 | 5,130 |
2024-05-30 | $103.30 | $103.96 | $103.30 | $103.64 | $103.64 | 3,876 |
2024-05-29 | $103.30 | $103.30 | $102.34 | $102.41 | $102.41 | 7,486 |
2024-05-28 | $104.87 | $104.87 | $103.86 | $104.17 | $104.17 | 5,462 |
2024-05-24 | $103.73 | $104.20 | $103.73 | $104.17 | $104.17 | 2,484 |
2024-05-23 | $104.87 | $104.87 | $102.64 | $103.20 | $103.20 | 18,299 |
2024-05-22 | $105.08 | $105.19 | $104.16 | $104.81 | $104.81 | 11,208 |
2024-05-21 | $105.14 | $105.21 | $105.02 | $105.21 | $105.21 | 7,223 |
2024-05-20 | $106.07 | $106.30 | $105.23 | $105.23 | $105.23 | 6,216 |
2024-05-17 | $105.86 | $106.04 | $105.86 | $105.94 | $105.94 | 4,098 |
2024-05-16 | $105.67 | $106.20 | $105.67 | $106.06 | $106.06 | 15,447 |
2024-05-15 | $106.23 | $106.31 | $105.74 | $106.03 | $106.03 | 208,473 |
2024-05-14 | $106.35 | $106.41 | $105.73 | $106.18 | $106.18 | 3,100 |
2024-05-13 | $104.37 | $105.60 | $104.37 | $104.63 | $104.63 | 3,850 |
2024-05-10 | $102.81 | $103.48 | $102.64 | $103.48 | $103.48 | 6,439 |
2024-05-09 | $103.41 | $103.91 | $102.36 | $103.91 | $103.91 | 4,951 |
2024-05-08 | $101.66 | $103.22 | $101.66 | $103.22 | $103.22 | 4,587 |
2024-05-07 | $103.00 | $103.89 | $103.00 | $103.08 | $103.08 | 9,354 |
2024-05-06 | $103.35 | $103.35 | $103.05 | $103.05 | $103.05 | 2,121 |
2024-05-03 | $102.30 | $102.94 | $101.77 | $102.13 | $102.13 | 5,019 |
2024-05-02 | $100.21 | $101.48 | $100.21 | $101.48 | $101.48 | 8,748 |
2024-05-01 | $99.02 | $101.30 | $99.02 | $99.45 | $99.45 | 8,022 |
2024-04-30 | $100.25 | $100.80 | $99.29 | $99.29 | $99.29 | 3,189 |
2024-04-29 | $100.55 | $101.55 | $100.55 | $101.55 | $101.55 | 6,999 |
2024-04-26 | $100.27 | $101.10 | $100.27 | $100.64 | $100.64 | 2,714 |
2024-04-25 | $100.03 | $100.09 | $99.43 | $99.98 | $99.98 | 4,974 |
2024-04-24 | $101.42 | $101.90 | $100.79 | $101.67 | $101.67 | 11,224 |
2024-04-23 | $100.19 | $102.26 | $100.19 | $102.26 | $102.26 | 1,955 |
2024-04-22 | $99.99 | $100.68 | $99.99 | $100.68 | $100.68 | 2,075 |
2024-04-19 | $99.74 | $100.01 | $99.67 | $99.90 | $99.90 | 1,674 |
2024-04-18 | $97.95 | $99.66 | $97.95 | $98.68 | $98.68 | 4,827 |
2024-04-17 | $98.74 | $98.74 | $97.54 | $98.08 | $98.08 | 13,249 |
2024-04-16 | $97.57 | $98.34 | $97.57 | $98.25 | $98.25 | 4,432 |
2024-04-15 | $100.56 | $100.56 | $98.44 | $98.95 | $98.95 | 4,991 |
2024-04-12 | $101.08 | $101.08 | $99.67 | $99.67 | $99.67 | 2,093 |
2024-04-11 | $101.88 | $101.95 | $100.55 | $101.74 | $101.74 | 6,764 |
2024-04-10 | $101.73 | $102.27 | $100.44 | $101.34 | $101.34 | 15,241 |
2024-04-09 | $103.74 | $104.54 | $103.74 | $104.44 | $104.44 | 3,999 |
2024-04-08 | $102.97 | $104.23 | $102.97 | $103.88 | $103.88 | 8,937 |
2024-04-05 | $102.54 | $103.44 | $102.54 | $103.11 | $103.11 | 2,838 |
2024-04-04 | $105.51 | $105.65 | $102.76 | $103.15 | $103.15 | 23,336 |
2024-04-03 | $103.36 | $104.49 | $103.36 | $104.48 | $104.48 | 2,620 |
2024-04-02 | $105.23 | $105.23 | $103.52 | $103.93 | $103.93 | 2,832 |
2024-04-01 | $109.33 | $109.82 | $106.02 | $106.05 | $106.05 | 6,656 |
2024-03-28 | $107.03 | $107.82 | $107.03 | $107.51 | $107.51 | 10,189 |
2024-03-27 | $104.58 | $106.89 | $104.58 | $106.89 | $106.89 | 3,863 |
2024-03-26 | $104.95 | $104.95 | $103.86 | $103.86 | $103.86 | 3,933 |
2024-03-25 | $104.04 | $104.44 | $103.89 | $104.10 | $104.10 | 4,211 |
2024-03-22 | $105.65 | $105.65 | $103.70 | $103.70 | $103.70 | 7,436 |
2024-03-21 | $104.91 | $105.78 | $104.91 | $105.58 | $105.58 | 5,911 |
2024-03-20 | $101.88 | $104.62 | $101.88 | $104.44 | $104.44 | 7,775 |
2024-03-19 | $100.59 | $102.33 | $100.59 | $101.96 | $101.96 | 7,745 |
2024-03-18 | $102.05 | $102.05 | $101.17 | $101.17 | $101.17 | 5,773 |
2024-03-15 | $101.86 | $102.07 | $101.33 | $102.07 | $102.07 | 7,965 |
2024-03-14 | $102.94 | $103.26 | $100.87 | $101.49 | $101.49 | 22,573 |
2024-03-13 | $104.20 | $104.20 | $103.32 | $103.41 | $103.41 | 17,305 |
2024-03-12 | $103.21 | $103.40 | $102.67 | $103.15 | $103.15 | 6,771 |
2024-03-11 | $104.08 | $104.08 | $103.08 | $103.55 | $103.55 | 6,559 |
2024-03-08 | $104.71 | $104.83 | $103.36 | $103.81 | $103.81 | 2,689 |
2024-03-07 | $103.33 | $103.54 | $103.10 | $103.25 | $103.25 | 5,677 |
2024-03-06 | $103.19 | $103.19 | $102.06 | $102.48 | $102.48 | 16,817 |
2024-03-05 | $103.44 | $104.21 | $103.20 | $103.33 | $103.33 | 16,598 |
2024-03-04 | $104.73 | $104.73 | $103.49 | $103.62 | $103.62 | 76,677 |
2024-03-01 | $103.95 | $104.58 | $103.95 | $104.58 | $104.58 | 6,856 |
2024-02-29 | $104.90 | $104.90 | $103.91 | $104.55 | $104.55 | 3,284 |
2024-02-28 | $103.43 | $104.34 | $103.41 | $103.44 | $103.44 | 15,701 |
2024-02-27 | $104.05 | $104.20 | $103.93 | $104.18 | $104.18 | 5,247 |
2024-02-26 | $102.30 | $102.76 | $101.79 | $102.28 | $102.28 | 8,003 |
2024-02-23 | $102.50 | $103.12 | $101.81 | $102.67 | $102.67 | 14,695 |
2024-02-22 | $102.80 | $102.80 | $101.76 | $102.46 | $102.46 | 8,665 |
2024-02-21 | $102.99 | $102.99 | $102.09 | $102.51 | $102.51 | 5,908 |
2024-02-20 | $103.46 | $103.46 | $102.74 | $103.04 | $103.04 | 3,198 |
2024-02-16 | $104.17 | $105.34 | $104.17 | $104.40 | $104.40 | 5,754 |
2024-02-15 | $103.60 | $105.48 | $103.60 | $105.38 | $105.38 | 8,599 |
2024-02-14 | $102.05 | $102.95 | $101.35 | $102.87 | $102.87 | 6,570 |
2024-02-13 | $101.82 | $101.82 | $99.92 | $100.49 | $100.49 | 20,819 |
2024-02-12 | $101.77 | $105.18 | $101.77 | $104.90 | $104.90 | 28,696 |
2024-02-09 | $101.28 | $102.02 | $100.57 | $101.90 | $101.90 | 5,984 |
2024-02-08 | $99.58 | $101.18 | $99.38 | $101.18 | $101.18 | 2,492 |
2024-02-07 | $101.61 | $101.61 | $99.54 | $99.66 | $99.66 | 4,505 |
2024-02-06 | $100.41 | $101.58 | $100.41 | $101.22 | $101.22 | 12,564 |
2024-02-05 | $101.04 | $101.04 | $99.40 | $100.38 | $100.38 | 14,389 |
2024-02-02 | $101.60 | $102.70 | $101.33 | $102.45 | $102.45 | 9,316 |
2024-02-01 | $101.77 | $103.14 | $100.17 | $103.03 | $103.03 | 23,394 |
2024-01-31 | $103.43 | $104.65 | $101.38 | $101.40 | $101.40 | 11,097 |
2024-01-30 | $104.23 | $104.44 | $103.82 | $103.94 | $103.94 | 24,417 |
2024-01-29 | $104.11 | $104.80 | $102.97 | $104.62 | $104.62 | 22,041 |
2024-01-26 | $104.10 | $104.70 | $103.79 | $104.00 | $104.00 | 3,763 |
2024-01-25 | $103.40 | $103.85 | $102.50 | $103.40 | $103.40 | 5,260 |
2024-01-24 | $103.91 | $103.91 | $101.90 | $102.12 | $102.12 | 3,860 |
2024-01-23 | $103.75 | $104.45 | $102.54 | $102.83 | $102.83 | 5,199 |
2024-01-22 | $100.84 | $103.00 | $100.84 | $102.62 | $102.62 | 22,564 |
2024-01-19 | $99.75 | $100.15 | $98.49 | $100.12 | $100.12 | 5,924 |
2024-01-18 | $99.26 | $99.26 | $97.72 | $98.97 | $98.97 | 22,374 |
2024-01-17 | $98.00 | $98.99 | $97.74 | $98.35 | $98.35 | 6,132 |
2024-01-16 | $100.30 | $100.84 | $99.76 | $99.82 | $99.82 | 7,417 |
2024-01-12 | $103.53 | $103.70 | $101.48 | $101.48 | $101.48 | 14,674 |
2024-01-11 | $101.58 | $102.23 | $101.02 | $102.18 | $102.18 | 21,441 |
2024-01-10 | $102.07 | $103.24 | $102.07 | $103.03 | $103.03 | 17,034 |
2024-01-09 | $102.89 | $103.14 | $102.46 | $102.46 | $102.46 | 8,501 |
2024-01-08 | $102.83 | $104.32 | $102.83 | $104.26 | $104.26 | 7,270 |
2024-01-05 | $102.30 | $104.83 | $102.30 | $103.09 | $103.09 | 8,292 |
2024-01-04 | $103.46 | $103.46 | $102.74 | $102.79 | $102.79 | 9,560 |
2024-01-03 | $106.66 | $106.66 | $103.00 | $103.26 | $103.26 | 45,823 |
2024-01-02 | $106.32 | $108.55 | $106.32 | $107.15 | $107.15 | 53,786 |
2023-12-29 | $108.82 | $108.82 | $107.28 | $107.28 | $107.28 | 9,976 |
2023-12-28 | $108.14 | $109.10 | $108.14 | $108.67 | $108.67 | 30,070 |
2023-12-27 | $109.05 | $109.23 | $108.20 | $108.55 | $108.55 | 19,982 |
2023-12-26 | $107.94 | $108.78 | $107.42 | $108.64 | $108.64 | 14,474 |
2023-12-22 | $107.26 | $108.20 | $106.85 | $107.04 | $107.04 | 11,430 |
2023-12-21 | $107.96 | $107.96 | $105.65 | $106.64 | $106.64 | 21,609 |
2023-12-20 | $106.23 | $108.03 | $104.91 | $104.96 | $104.96 | 12,957 |
2023-12-19 | $106.30 | $107.12 | $105.71 | $106.78 | $106.78 | 11,504 |
2023-12-18 | $105.32 | $105.44 | $104.24 | $104.24 | $104.24 | 8,260 |
2023-12-15 | $105.99 | $105.99 | $104.28 | $105.06 | $104.78 | 46,797 |
2023-12-14 | $104.12 | $105.83 | $104.12 | $105.60 | $105.31 | 15,543 |
2023-12-13 | $98.43 | $102.04 | $97.66 | $102.04 | $101.76 | 10,543 |
2023-12-12 | $98.86 | $99.40 | $98.80 | $98.80 | $98.53 | 9,677 |
2023-12-11 | $98.69 | $99.43 | $98.49 | $99.27 | $99.00 | 8,142 |
2023-12-08 | $97.89 | $98.92 | $97.89 | $98.67 | $98.40 | 6,890 |
2023-12-07 | $96.38 | $97.84 | $96.38 | $97.84 | $97.57 | 9,942 |
2023-12-06 | $97.63 | $98.70 | $96.10 | $96.10 | $96.10 | 4,769 |
2023-12-05 | $98.10 | $98.10 | $96.41 | $96.68 | $96.68 | 7,616 |
2023-12-04 | $96.40 | $98.81 | $96.40 | $98.67 | $98.67 | 35,098 |
2023-12-01 | $94.37 | $97.12 | $94.37 | $97.12 | $97.12 | 10,569 |
2023-11-30 | $93.61 | $93.85 | $93.48 | $93.65 | $93.65 | 3,814 |
2023-11-29 | $93.99 | $94.50 | $93.41 | $93.63 | $93.63 | 10,380 |
2023-11-28 | $92.72 | $92.91 | $91.75 | $92.55 | $92.55 | 6,007 |
2023-11-27 | $92.73 | $92.73 | $92.51 | $92.60 | $92.60 | 3,004 |
2023-11-24 | $92.50 | $93.11 | $92.50 | $92.89 | $92.89 | 1,610 |
2023-11-22 | $93.21 | $93.21 | $92.28 | $92.36 | $92.36 | 7,725 |
2023-11-21 | $93.28 | $93.28 | $92.28 | $92.32 | $92.32 | 8,682 |
2023-11-20 | $93.25 | $93.80 | $93.25 | $93.43 | $93.43 | 16,026 |
2023-11-17 | $92.28 | $93.04 | $92.28 | $92.94 | $92.94 | 5,587 |
2023-11-16 | $92.88 | $92.88 | $91.10 | $91.40 | $91.40 | 6,592 |
2023-11-15 | $94.17 | $94.47 | $93.12 | $93.42 | $93.42 | 14,405 |
2023-11-14 | $90.93 | $92.68 | $90.93 | $92.68 | $92.68 | 2,551 |
2023-11-13 | $87.40 | $88.50 | $87.40 | $87.68 | $87.68 | 6,147 |
2023-11-10 | $87.81 | $88.38 | $86.94 | $88.12 | $88.12 | 4,240 |
2023-11-09 | $88.76 | $88.76 | $87.11 | $87.26 | $87.26 | 7,591 |
2023-11-08 | $89.67 | $89.67 | $88.64 | $88.87 | $88.87 | 4,346 |
2023-11-07 | $89.70 | $89.99 | $89.52 | $89.72 | $89.72 | 1,898 |
2023-11-06 | $91.53 | $91.53 | $90.07 | $90.26 | $90.26 | 6,207 |
2023-11-03 | $89.90 | $92.19 | $89.90 | $91.45 | $91.45 | 13,080 |
2023-11-02 | $85.97 | $88.40 | $85.97 | $88.40 | $88.40 | 8,906 |
2023-11-01 | $84.72 | $85.26 | $83.91 | $85.22 | $85.22 | 6,816 |
2023-10-31 | $84.67 | $84.92 | $84.36 | $84.84 | $84.84 | 8,182 |
2023-10-30 | $84.81 | $84.92 | $84.22 | $84.47 | $84.47 | 26,262 |
2023-10-27 | $83.73 | $84.05 | $83.34 | $83.38 | $83.38 | 5,604 |
2023-10-26 | $83.96 | $84.68 | $83.46 | $84.12 | $84.12 | 7,013 |
2023-10-25 | $84.02 | $84.22 | $83.47 | $83.47 | $83.47 | 9,245 |
2023-10-24 | $84.76 | $85.01 | $84.40 | $84.83 | $84.83 | 2,137 |
2023-10-23 | $84.73 | $85.63 | $84.37 | $84.37 | $84.37 | 7,024 |
2023-10-20 | $85.99 | $86.01 | $85.38 | $85.38 | $85.38 | 4,345 |
2023-10-19 | $87.61 | $87.87 | $86.15 | $86.15 | $86.15 | 5,720 |
2023-10-18 | $89.06 | $89.06 | $87.70 | $87.79 | $87.79 | 4,563 |
2023-10-17 | $87.95 | $90.07 | $87.95 | $89.58 | $89.58 | 3,056 |
2023-10-16 | $87.50 | $88.69 | $87.50 | $88.50 | $88.50 | 4,016 |
2023-10-13 | $88.32 | $88.32 | $86.28 | $86.42 | $86.42 | 12,408 |
2023-10-12 | $90.16 | $90.16 | $87.69 | $87.91 | $87.91 | 3,031 |
2023-10-11 | $90.10 | $90.10 | $89.14 | $89.84 | $89.84 | 31,465 |
2023-10-10 | $88.72 | $90.01 | $88.72 | $89.38 | $89.38 | 6,201 |
2023-10-09 | $87.16 | $88.62 | $87.16 | $88.26 | $88.26 | 12,448 |
2023-10-06 | $86.53 | $88.30 | $86.46 | $87.40 | $87.40 | 16,424 |
2023-10-05 | $87.86 | $87.86 | $87.06 | $87.36 | $87.36 | 9,808 |
2023-10-04 | $87.65 | $87.96 | $87.04 | $87.95 | $87.95 | 7,451 |
2023-10-03 | $89.58 | $89.58 | $87.37 | $87.68 | $87.68 | 8,396 |
2023-10-02 | $90.87 | $90.87 | $89.71 | $89.91 | $89.91 | 13,702 |
2023-09-29 | $91.80 | $91.80 | $90.81 | $91.09 | $91.09 | 5,791 |
2023-09-28 | $90.89 | $91.73 | $90.89 | $91.30 | $91.30 | 7,836 |
2023-09-27 | $90.24 | $90.36 | $89.23 | $89.91 | $89.91 | 8,923 |
2023-09-26 | $89.59 | $89.62 | $88.80 | $88.80 | $88.80 | 2,399 |
2023-09-25 | $89.45 | $90.82 | $89.45 | $90.46 | $90.46 | 9,330 |
2023-09-22 | $91.10 | $91.10 | $90.21 | $90.22 | $90.22 | 7,851 |
2023-09-21 | $90.59 | $91.21 | $90.56 | $90.73 | $90.73 | 23,197 |
2023-09-20 | $92.84 | $92.84 | $91.35 | $91.42 | $91.42 | 4,448 |
2023-09-19 | $92.07 | $92.16 | $91.60 | $91.96 | $91.96 | 11,980 |
2023-09-18 | $92.45 | $92.45 | $91.93 | $91.99 | $91.99 | 3,496 |
2023-09-15 | $93.51 | $93.51 | $92.32 | $92.77 | $92.50 | 6,390 |
2023-09-14 | $92.53 | $94.00 | $92.53 | $93.98 | $93.71 | 8,267 |
2023-09-13 | $92.13 | $92.13 | $91.68 | $91.75 | $91.48 | 1,205 |
2023-09-12 | $92.82 | $93.23 | $92.49 | $92.49 | $92.21 | 3,128 |
2023-09-11 | $93.58 | $93.70 | $92.93 | $92.93 | $92.66 | 10,965 |
2023-09-08 | $92.32 | $92.70 | $92.32 | $92.55 | $92.27 | 2,755 |
2023-09-07 | $93.20 | $93.20 | $92.58 | $93.01 | $92.74 | 4,719 |
2023-09-06 | $94.03 | $94.38 | $93.01 | $93.33 | $93.06 | 3,565 |
2023-09-05 | $96.82 | $96.82 | $93.84 | $93.84 | $93.57 | 5,080 |
2023-09-01 | $97.52 | $97.78 | $97.52 | $97.68 | $97.68 | 1,949 |
2023-08-31 | $96.75 | $96.92 | $96.37 | $96.39 | $96.39 | 2,216 |
2023-08-30 | $95.27 | $96.30 | $94.93 | $96.05 | $96.05 | 6,260 |
2023-08-29 | $93.87 | $95.58 | $93.32 | $95.58 | $95.58 | 4,077 |
2023-08-28 | $93.91 | $94.18 | $93.84 | $93.93 | $93.93 | 1,744 |
2023-08-25 | $93.66 | $93.66 | $92.39 | $92.65 | $92.65 | 9,461 |
2023-08-24 | $93.40 | $93.93 | $93.03 | $93.03 | $93.03 | 7,341 |
2023-08-23 | $92.68 | $94.03 | $92.68 | $93.77 | $93.77 | 6,594 |
2023-08-22 | $93.40 | $93.40 | $92.21 | $92.53 | $92.53 | 8,158 |
2023-08-21 | $93.66 | $93.91 | $92.73 | $93.02 | $93.02 | 12,079 |
2023-08-18 | $93.73 | $94.33 | $93.73 | $94.10 | $94.10 | 2,782 |
2023-08-17 | $95.37 | $95.38 | $94.00 | $94.00 | $94.00 | 5,219 |
2023-08-16 | $95.52 | $96.28 | $94.79 | $94.81 | $94.81 | 3,392 |
2023-08-15 | $96.59 | $96.59 | $95.72 | $95.87 | $95.87 | 9,405 |
2023-08-14 | $97.27 | $97.27 | $96.16 | $97.13 | $97.13 | 6,374 |
2023-08-11 | $97.00 | $97.91 | $97.00 | $97.60 | $97.60 | 4,307 |
2023-08-10 | $99.30 | $99.39 | $97.35 | $97.50 | $97.50 | 3,731 |
2023-08-09 | $98.91 | $99.34 | $98.69 | $98.93 | $98.93 | 3,528 |
2023-08-08 | $98.54 | $99.99 | $98.54 | $99.99 | $99.99 | 1,286 |
2023-08-07 | $99.73 | $99.95 | $99.21 | $99.95 | $99.95 | 7,068 |
2023-08-04 | $98.40 | $99.67 | $98.40 | $99.21 | $99.21 | 2,294 |
2023-08-03 | $98.13 | $98.42 | $97.49 | $98.08 | $98.08 | 7,039 |
2023-08-02 | $98.97 | $99.08 | $98.22 | $98.80 | $98.80 | 7,550 |
2023-08-01 | $99.19 | $99.88 | $98.80 | $99.88 | $99.88 | 14,933 |
2023-07-31 | $99.32 | $99.71 | $99.10 | $99.62 | $99.62 | 3,885 |
2023-07-28 | $98.49 | $99.28 | $98.34 | $98.81 | $98.81 | 4,439 |
2023-07-27 | $99.82 | $99.82 | $97.50 | $97.55 | $97.55 | 4,505 |
2023-07-26 | $98.14 | $99.03 | $98.14 | $98.86 | $98.86 | 11,826 |
2023-07-25 | $97.97 | $98.42 | $97.62 | $97.62 | $97.62 | 5,015 |
2023-07-24 | $96.95 | $98.16 | $96.95 | $97.93 | $97.93 | 3,672 |
2023-07-21 | $98.39 | $98.39 | $96.58 | $96.74 | $96.74 | 7,079 |
2023-07-20 | $98.25 | $98.25 | $96.88 | $97.42 | $97.42 | 6,534 |
2023-07-19 | $97.29 | $98.46 | $97.29 | $98.40 | $98.40 | 4,944 |
2023-07-18 | $95.55 | $97.20 | $95.55 | $96.97 | $96.97 | 13,320 |
2023-07-17 | $95.59 | $96.17 | $95.27 | $95.86 | $95.86 | 8,566 |
2023-07-14 | $95.67 | $95.67 | $94.50 | $95.18 | $95.18 | 35,361 |
2023-07-13 | $95.97 | $96.16 | $95.57 | $96.16 | $96.16 | 7,306 |
2023-07-12 | $95.71 | $96.21 | $95.65 | $95.71 | $95.71 | 5,767 |
2023-07-11 | $94.18 | $94.63 | $93.94 | $94.63 | $94.63 | 4,334 |
2023-07-10 | $92.84 | $93.60 | $92.84 | $93.56 | $93.56 | 10,374 |
2023-07-07 | $92.50 | $93.73 | $92.40 | $92.70 | $92.70 | 3,973 |
2023-07-06 | $91.75 | $91.75 | $89.93 | $91.34 | $91.34 | 7,407 |
2023-07-05 | $94.59 | $94.59 | $92.78 | $92.78 | $92.78 | 5,847 |
2023-07-03 | $93.52 | $94.47 | $93.52 | $94.47 | $94.47 | 1,454 |
2023-06-30 | $93.54 | $94.17 | $93.50 | $93.53 | $93.53 | 5,951 |
2023-06-29 | $91.96 | $93.74 | $91.96 | $93.57 | $93.57 | 2,865 |
2023-06-28 | $91.42 | $91.89 | $91.42 | $91.85 | $91.85 | 1,832 |
2023-06-27 | $89.99 | $91.99 | $89.54 | $91.84 | $91.84 | 15,099 |
2023-06-26 | $90.61 | $90.61 | $89.97 | $89.97 | $89.97 | 2,521 |
2023-06-23 | $89.52 | $89.80 | $88.89 | $88.96 | $88.96 | 6,263 |
2023-06-22 | $90.85 | $90.85 | $90.34 | $90.49 | $90.49 | 3,561 |
2023-06-21 | $90.65 | $91.86 | $90.65 | $91.43 | $91.43 | 3,857 |
2023-06-20 | $91.05 | $91.58 | $90.76 | $90.95 | $90.95 | 5,390 |
2023-06-16 | $93.02 | $93.02 | $91.02 | $91.56 | $91.22 | 4,642 |
2023-06-15 | $91.32 | $92.53 | $90.82 | $92.53 | $92.53 | 6,613 |
2023-06-14 | $92.78 | $92.78 | $90.85 | $91.19 | $91.19 | 9,423 |
2023-06-13 | $92.84 | $93.74 | $92.84 | $93.00 | $93.00 | 9,512 |
2023-06-12 | $91.75 | $92.36 | $91.63 | $91.87 | $91.87 | 5,894 |
2023-06-09 | $92.37 | $92.37 | $91.20 | $91.43 | $91.43 | 4,219 |
2023-06-08 | $93.47 | $93.47 | $92.01 | $92.54 | $92.54 | 7,701 |
2023-06-07 | $91.04 | $93.59 | $91.04 | $93.49 | $93.49 | 12,349 |
2023-06-06 | $87.22 | $90.94 | $87.22 | $90.78 | $90.78 | 9,188 |
2023-06-05 | $89.18 | $89.18 | $86.80 | $87.18 | $87.18 | 5,200 |
2023-06-02 | $87.01 | $89.34 | $87.01 | $89.26 | $89.26 | 11,014 |
2023-06-01 | $84.00 | $85.57 | $83.93 | $84.95 | $84.95 | 75,587 |
2023-05-31 | $85.14 | $85.14 | $83.96 | $84.49 | $84.49 | 7,827 |
2023-05-30 | $87.31 | $87.82 | $85.95 | $86.13 | $86.13 | 6,487 |
2023-05-26 | $85.72 | $87.04 | $85.72 | $86.80 | $86.80 | 3,806 |
2023-05-25 | $86.49 | $86.49 | $85.30 | $85.87 | $85.87 | 4,981 |
2023-05-24 | $86.55 | $86.90 | $86.21 | $86.80 | $86.80 | 7,540 |
2023-05-23 | $87.14 | $89.18 | $87.14 | $87.88 | $87.88 | 9,134 |
2023-05-22 | $87.61 | $88.30 | $87.26 | $87.73 | $87.73 | 11,406 |
2023-05-19 | $88.83 | $89.17 | $87.29 | $87.56 | $87.56 | 8,253 |
2023-05-18 | $87.50 | $89.03 | $86.63 | $88.89 | $88.89 | 14,218 |
2023-05-17 | $85.57 | $87.67 | $85.35 | $87.50 | $87.50 | 14,700 |
2023-05-16 | $85.40 | $85.54 | $84.94 | $84.94 | $84.94 | 18,019 |
2023-05-15 | $85.53 | $86.55 | $85.53 | $86.22 | $86.22 | 6,981 |
2023-05-12 | $85.82 | $85.82 | $84.73 | $85.31 | $85.31 | 58,192 |
2023-05-11 | $85.30 | $86.08 | $85.30 | $85.94 | $85.94 | 185,282 |
2023-05-10 | $87.37 | $87.37 | $84.93 | $85.86 | $85.86 | 5,662 |
2023-05-09 | $85.81 | $86.81 | $85.38 | $86.23 | $86.23 | 4,701 |
2023-05-08 | $86.90 | $86.90 | $85.63 | $86.26 | $86.26 | 5,825 |
2023-05-05 | $85.74 | $86.64 | $85.60 | $86.35 | $86.35 | 6,902 |
2023-05-04 | $84.59 | $84.59 | $83.16 | $83.59 | $83.59 | 22,283 |
2023-05-03 | $87.11 | $87.52 | $85.68 | $85.73 | $85.73 | 61,042 |
2023-05-02 | $87.65 | $87.65 | $84.60 | $86.02 | $86.02 | 42,956 |
2023-05-01 | $88.43 | $89.44 | $87.99 | $88.20 | $88.20 | 18,235 |
2023-04-28 | $86.77 | $88.72 | $86.77 | $88.30 | $88.30 | 16,019 |
2023-04-27 | $86.39 | $87.08 | $85.84 | $87.03 | $87.03 | 7,083 |
2023-04-26 | $86.36 | $86.75 | $85.46 | $85.74 | $85.74 | 7,883 |
2023-04-25 | $88.25 | $88.25 | $86.62 | $86.62 | $86.62 | 9,015 |
2023-04-24 | $89.12 | $89.34 | $88.75 | $89.34 | $89.34 | 68,343 |
2023-04-21 | $89.48 | $89.48 | $88.38 | $88.85 | $88.85 | 16,733 |
2023-04-20 | $89.88 | $89.96 | $89.06 | $89.39 | $89.39 | 4,918 |
2023-04-19 | $89.18 | $90.29 | $89.18 | $89.98 | $89.98 | 13,827 |
2023-04-18 | $90.21 | $90.51 | $89.55 | $89.86 | $89.86 | 8,770 |
2023-04-17 | $90.02 | $90.20 | $89.42 | $90.20 | $90.20 | 17,404 |
2023-04-14 | $91.10 | $91.10 | $89.18 | $89.69 | $89.69 | 16,432 |
2023-04-13 | $90.28 | $90.76 | $89.67 | $90.37 | $90.37 | 7,156 |
2023-04-12 | $90.06 | $90.66 | $89.55 | $89.62 | $89.62 | 6,921 |
2023-04-11 | $89.86 | $91.49 | $89.86 | $91.03 | $91.03 | 33,438 |
2023-04-10 | $87.26 | $89.63 | $87.26 | $89.55 | $89.55 | 59,040 |
2023-04-06 | $87.63 | $88.21 | $87.26 | $87.71 | $87.71 | 96,107 |
2023-04-05 | $87.32 | $87.88 | $87.18 | $87.77 | $87.77 | 32,841 |
2023-04-04 | $90.70 | $90.70 | $88.16 | $88.74 | $88.74 | 75,486 |
2023-04-03 | $90.50 | $91.24 | $89.72 | $90.69 | $90.69 | 26,597 |
2023-03-31 | $89.76 | $90.68 | $89.15 | $90.68 | $90.68 | 19,152 |
2023-03-30 | $89.22 | $89.43 | $88.18 | $88.29 | $88.29 | 12,915 |
2023-03-29 | $87.97 | $88.24 | $87.39 | $88.01 | $88.01 | 11,657 |
2023-03-28 | $86.47 | $87.75 | $86.47 | $87.37 | $87.37 | 36,398 |
2023-03-27 | $86.60 | $87.57 | $86.14 | $87.04 | $87.04 | 41,962 |
2023-03-24 | $84.49 | $85.78 | $83.60 | $85.57 | $85.57 | 24,448 |
2023-03-23 | $86.73 | $87.47 | $84.36 | $85.08 | $85.08 | 10,022 |
2023-03-22 | $88.06 | $88.79 | $85.97 | $85.97 | $85.97 | 47,823 |
2023-03-21 | $88.81 | $89.18 | $87.68 | $87.87 | $87.87 | 87,828 |
2023-03-20 | $85.61 | $88.14 | $85.61 | $86.60 | $86.60 | 57,885 |
2023-03-17 | $87.32 | $87.65 | $85.79 | $85.86 | $85.86 | 129,758 |
2023-03-16 | $87.06 | $89.32 | $86.11 | $88.78 | $88.78 | 102,199 |
2023-03-15 | $87.05 | $88.17 | $86.31 | $88.08 | $88.08 | 34,184 |
2023-03-14 | $91.35 | $91.52 | $88.86 | $89.80 | $89.80 | 24,197 |
2023-03-13 | $90.12 | $90.64 | $88.29 | $88.29 | $88.29 | 61,921 |
2023-03-10 | $93.04 | $94.00 | $91.52 | $91.98 | $91.98 | 42,854 |
2023-03-09 | $97.55 | $97.55 | $94.93 | $94.93 | $94.93 | 32,757 |
2023-03-08 | $97.13 | $97.76 | $96.57 | $97.43 | $97.43 | 11,369 |
2023-03-07 | $97.77 | $98.16 | $96.87 | $97.29 | $97.29 | 10,035 |
2023-03-06 | $101.61 | $101.61 | $97.64 | $97.93 | $97.93 | 133,296 |
2023-03-03 | $100.61 | $102.12 | $100.60 | $101.52 | $101.52 | 39,685 |
2023-03-02 | $99.72 | $100.45 | $98.99 | $100.33 | $100.33 | 30,682 |
2023-03-01 | $100.08 | $101.26 | $99.40 | $100.37 | $100.37 | 25,093 |
2023-02-28 | $99.72 | $100.67 | $99.72 | $100.19 | $100.19 | 13,475 |
2023-02-27 | $101.04 | $101.33 | $99.55 | $99.61 | $99.61 | 6,815 |
2023-02-24 | $98.40 | $99.25 | $98.01 | $99.15 | $99.15 | 18,576 |
2023-02-23 | $100.48 | $100.77 | $98.91 | $100.43 | $100.43 | 34,571 |
2023-02-22 | $99.40 | $100.93 | $99.40 | $100.02 | $100.02 | 50,882 |
2023-02-21 | $102.95 | $102.95 | $99.43 | $99.43 | $99.43 | 27,827 |
2023-02-17 | $102.99 | $103.87 | $102.57 | $103.63 | $103.63 | 12,142 |
2023-02-16 | $102.43 | $103.97 | $102.22 | $103.15 | $103.15 | 7,826 |
2023-02-15 | $101.50 | $104.09 | $101.50 | $103.94 | $103.94 | 8,082 |
2023-02-14 | $102.26 | $102.84 | $101.29 | $102.55 | $102.55 | 7,862 |
2023-02-13 | $100.98 | $102.56 | $100.98 | $102.39 | $102.39 | 12,176 |
2023-02-10 | $100.76 | $101.21 | $99.85 | $100.95 | $100.95 | 11,972 |
2023-02-09 | $103.87 | $103.97 | $100.38 | $100.62 | $100.62 | 115,837 |
2023-02-08 | $104.43 | $104.43 | $102.08 | $102.40 | $102.40 | 14,578 |
2023-02-07 | $103.26 | $104.53 | $102.48 | $104.33 | $104.33 | 31,699 |
2023-02-06 | $105.04 | $105.04 | $103.17 | $103.79 | $103.79 | 85,653 |
2023-02-03 | $107.00 | $107.00 | $105.43 | $105.85 | $105.85 | 21,676 |
2023-02-02 | $105.18 | $108.19 | $104.78 | $106.78 | $106.78 | 114,216 |
2023-02-01 | $101.88 | $104.58 | $101.10 | $103.76 | $103.76 | 55,451 |
2023-01-31 | $99.27 | $101.76 | $99.19 | $101.75 | $101.75 | 29,860 |
2023-01-30 | $98.53 | $99.69 | $98.30 | $98.30 | $98.30 | 17,407 |
2023-01-27 | $99.14 | $100.13 | $98.68 | $99.81 | $99.81 | 26,853 |
2023-01-26 | $99.40 | $99.40 | $97.75 | $99.01 | $99.01 | 96,273 |
2023-01-25 | $96.41 | $98.29 | $95.88 | $98.29 | $98.29 | 44,899 |
2023-01-24 | $97.91 | $97.91 | $97.01 | $97.19 | $97.19 | 7,592 |
2023-01-23 | $96.64 | $98.22 | $96.00 | $97.88 | $97.88 | 11,674 |
2023-01-20 | $95.57 | $96.48 | $95.49 | $96.48 | $96.48 | 9,810 |
2023-01-19 | $95.07 | $95.29 | $94.01 | $94.91 | $94.91 | 18,826 |
2023-01-18 | $97.22 | $98.30 | $95.39 | $95.57 | $95.57 | 28,219 |
2023-01-17 | $97.49 | $97.49 | $96.66 | $96.78 | $96.78 | 39,299 |
2023-01-13 | $96.93 | $97.24 | $96.60 | $97.10 | $97.10 | 10,078 |
2023-01-12 | $96.36 | $96.96 | $95.68 | $96.80 | $96.80 | 25,317 |
2023-01-11 | $94.78 | $95.13 | $94.23 | $95.13 | $95.13 | 10,488 |
2023-01-10 | $91.80 | $93.44 | $91.67 | $93.44 | $93.44 | 14,319 |
2023-01-09 | $92.54 | $93.40 | $92.24 | $92.24 | $92.24 | 4,876 |
2023-01-06 | $91.24 | $92.58 | $90.83 | $92.33 | $92.33 | 4,306 |
2023-01-05 | $90.89 | $90.89 | $89.34 | $90.06 | $90.06 | 7,576 |
2023-01-04 | $90.00 | $91.50 | $89.76 | $90.75 | $90.75 | 93,712 |
2023-01-03 | $88.73 | $89.63 | $88.19 | $88.75 | $88.75 | 16,960 |
2022-12-30 | $87.29 | $88.45 | $87.29 | $88.38 | $88.38 | 33,120 |
2022-12-29 | $85.83 | $88.51 | $85.83 | $88.44 | $88.44 | 171,481 |
2022-12-28 | $87.86 | $87.86 | $85.58 | $85.58 | $85.58 | 64,867 |
2022-12-27 | $87.51 | $87.86 | $87.07 | $87.49 | $87.49 | 6,600 |
2022-12-23 | $86.76 | $87.66 | $86.39 | $87.66 | $87.66 | 6,659 |
2022-12-22 | $85.82 | $86.54 | $85.08 | $86.54 | $86.54 | 24,451 |
2022-12-21 | $87.28 | $88.39 | $87.28 | $87.71 | $87.71 | 11,720 |
2022-12-20 | $86.05 | $87.02 | $86.05 | $86.58 | $86.58 | 9,370 |
2022-12-19 | $87.32 | $88.20 | $86.06 | $86.34 | $86.34 | 70,730 |
2022-12-16 | $87.23 | $88.12 | $87.23 | $88.07 | $87.73 | 27,628 |
2022-12-15 | $89.74 | $89.74 | $88.16 | $88.44 | $88.09 | 30,205 |
2022-12-14 | $90.94 | $91.85 | $90.14 | $90.79 | $90.44 | 6,518 |
2022-12-13 | $93.00 | $93.42 | $91.01 | $91.32 | $90.96 | 7,440 |
2022-12-12 | $89.53 | $90.82 | $89.53 | $90.79 | $90.44 | 8,632 |
2022-12-09 | $90.93 | $91.14 | $90.00 | $90.00 | $90.00 | 3,998 |
2022-12-08 | $91.49 | $92.38 | $91.11 | $91.36 | $91.36 | 24,700 |
2022-12-07 | $91.50 | $92.82 | $91.31 | $91.34 | $91.34 | 11,067 |
2022-12-06 | $92.56 | $92.92 | $92.05 | $92.45 | $92.45 | 16,008 |
2022-12-05 | $92.99 | $92.99 | $92.04 | $92.22 | $92.22 | 8,590 |
2022-12-02 | $93.57 | $94.49 | $93.57 | $94.40 | $94.40 | 41,376 |
2022-12-01 | $94.70 | $94.70 | $93.91 | $93.91 | $93.91 | 17,122 |
2022-11-30 | $91.91 | $94.61 | $91.62 | $94.61 | $94.61 | 20,292 |
2022-11-29 | $92.09 | $93.17 | $92.09 | $92.97 | $92.97 | 18,108 |
2022-11-28 | $93.95 | $93.95 | $92.08 | $92.09 | $92.09 | 9,374 |
2022-11-25 | $94.46 | $94.84 | $94.03 | $94.03 | $94.03 | 5,109 |
2022-11-23 | $94.03 | $94.30 | $93.39 | $93.97 | $93.97 | 23,949 |
2022-11-22 | $93.12 | $94.13 | $93.12 | $93.83 | $93.83 | 12,096 |
2022-11-21 | $92.18 | $92.74 | $91.80 | $92.58 | $92.58 | 4,920 |
2022-11-18 | $93.47 | $93.59 | $92.15 | $92.55 | $92.55 | 5,188 |
2022-11-17 | $91.19 | $92.04 | $91.04 | $92.03 | $92.03 | 7,799 |
2022-11-16 | $93.03 | $93.03 | $92.05 | $92.16 | $92.16 | 24,553 |
2022-11-15 | $93.40 | $94.57 | $93.02 | $93.53 | $93.53 | 13,429 |
2022-11-14 | $93.34 | $93.92 | $91.96 | $92.10 | $92.10 | 23,370 |
2022-11-11 | $93.71 | $94.37 | $93.15 | $93.32 | $93.32 | 19,883 |
2022-11-10 | $91.82 | $93.23 | $91.82 | $92.39 | $92.39 | 14,813 |
2022-11-09 | $91.05 | $91.05 | $88.23 | $88.23 | $88.23 | 18,450 |
2022-11-08 | $91.30 | $92.29 | $90.79 | $91.36 | $91.36 | 35,615 |
2022-11-07 | $90.49 | $91.31 | $90.00 | $91.21 | $91.21 | 12,320 |
2022-11-04 | $89.09 | $89.96 | $88.30 | $89.96 | $89.96 | 4,862 |
2022-11-03 | $86.66 | $88.22 | $86.66 | $87.59 | $87.59 | 19,015 |
2022-11-02 | $89.67 | $91.12 | $88.16 | $88.16 | $88.16 | 22,468 |
2022-11-01 | $90.98 | $90.98 | $89.77 | $90.13 | $90.13 | 12,380 |
2022-10-31 | $89.47 | $90.13 | $89.47 | $89.83 | $89.83 | 94,730 |
2022-10-28 | $88.31 | $89.41 | $88.31 | $89.38 | $89.38 | 6,233 |
2022-10-27 | $88.21 | $89.21 | $87.82 | $87.82 | $87.82 | 6,532 |
2022-10-26 | $86.80 | $88.26 | $86.80 | $87.39 | $87.39 | 9,109 |
2022-10-25 | $85.07 | $87.00 | $85.07 | $86.78 | $86.78 | 5,709 |
2022-10-24 | $84.62 | $84.97 | $84.04 | $84.97 | $84.97 | 8,393 |
2022-10-21 | $82.66 | $84.15 | $82.47 | $84.12 | $84.12 | 17,801 |
2022-10-20 | $83.28 | $83.28 | $81.63 | $82.05 | $82.05 | 7,848 |
2022-10-19 | $82.85 | $82.85 | $81.67 | $82.67 | $82.67 | 2,755 |
2022-10-18 | $83.66 | $84.23 | $82.43 | $83.27 | $83.27 | 7,432 |
2022-10-17 | $81.77 | $82.58 | $81.77 | $82.19 | $82.19 | 3,262 |
2022-10-14 | $81.90 | $81.90 | $80.20 | $80.20 | $80.20 | 6,625 |
2022-10-13 | $78.37 | $82.50 | $78.37 | $82.22 | $82.22 | 3,142 |
2022-10-12 | $80.26 | $80.38 | $80.03 | $80.03 | $80.03 | 3,446 |
2022-10-11 | $79.16 | $80.92 | $78.81 | $80.11 | $80.11 | 37,592 |
2022-10-10 | $79.06 | $79.92 | $79.06 | $79.65 | $79.65 | 7,037 |
2022-10-07 | $80.27 | $80.27 | $79.09 | $79.27 | $79.27 | 3,332 |
2022-10-06 | $80.90 | $81.21 | $80.83 | $80.96 | $80.96 | 6,064 |
2022-10-05 | $80.88 | $81.53 | $80.22 | $81.38 | $81.38 | 50,964 |
2022-10-04 | $81.24 | $81.76 | $81.09 | $81.59 | $81.59 | 15,517 |
2022-10-03 | $77.39 | $78.98 | $77.39 | $78.46 | $78.46 | 72,841 |
2022-09-30 | $76.62 | $77.63 | $76.33 | $76.33 | $76.33 | 3,214 |
2022-09-29 | $76.19 | $76.79 | $76.04 | $76.79 | $76.79 | 6,537 |
2022-09-28 | $76.86 | $78.95 | $76.76 | $78.60 | $78.60 | 9,560 |
2022-09-27 | $76.52 | $76.52 | $75.99 | $76.43 | $76.43 | 22,106 |
2022-09-26 | $76.93 | $77.84 | $76.23 | $76.31 | $76.31 | 19,378 |
2022-09-23 | $78.58 | $78.58 | $76.58 | $77.31 | $77.31 | 25,011 |
2022-09-22 | $80.37 | $80.37 | $79.75 | $79.75 | $79.75 | 11,724 |
2022-09-21 | $82.42 | $83.07 | $81.06 | $81.09 | $81.09 | 19,328 |
2022-09-20 | $81.85 | $81.95 | $81.38 | $81.95 | $81.95 | 78,727 |
2022-09-19 | $81.01 | $83.33 | $81.01 | $83.33 | $83.33 | 5,585 |
2022-09-16 | $81.67 | $82.28 | $81.37 | $82.28 | $81.91 | 8,011 |
2022-09-15 | $82.72 | $83.62 | $82.69 | $82.77 | $82.40 | 2,303 |
2022-09-14 | $82.41 | $83.47 | $82.41 | $83.20 | $82.83 | 5,018 |
2022-09-13 | $85.04 | $85.27 | $83.28 | $83.57 | $83.20 | 7,492 |
2022-09-12 | $86.57 | $86.99 | $86.18 | $86.99 | $86.60 | 2,036 |
2022-09-09 | $84.88 | $85.90 | $84.88 | $85.83 | $85.44 | 3,028 |
2022-09-08 | $83.86 | $84.13 | $83.26 | $83.96 | $83.59 | 28,646 |
2022-09-07 | $83.36 | $84.70 | $83.36 | $84.62 | $84.24 | 4,651 |
2022-09-06 | $86.19 | $86.19 | $83.38 | $83.58 | $83.21 | 4,764 |
2022-09-02 | $86.17 | $86.75 | $85.02 | $85.28 | $85.28 | 3,222 |
2022-09-01 | $86.02 | $86.02 | $84.91 | $85.55 | $85.55 | 4,777 |
2022-08-31 | $87.60 | $87.60 | $86.83 | $86.83 | $86.83 | 9,957 |
2022-08-30 | $89.99 | $90.03 | $88.11 | $88.12 | $88.12 | 4,661 |
2022-08-29 | $89.55 | $90.83 | $89.55 | $90.16 | $90.16 | 4,093 |
2022-08-26 | $91.89 | $91.89 | $90.77 | $90.77 | $90.77 | 9,777 |
2022-08-25 | $91.39 | $93.27 | $91.39 | $93.27 | $93.27 | 2,910 |
2022-08-24 | $91.29 | $91.29 | $90.82 | $90.91 | $90.91 | 4,658 |
2022-08-23 | $91.16 | $92.09 | $90.99 | $91.23 | $91.23 | 6,496 |
2022-08-22 | $91.82 | $91.82 | $90.75 | $90.75 | $90.75 | 4,461 |
2022-08-19 | $93.28 | $93.28 | $92.54 | $92.66 | $92.66 | 4,468 |
2022-08-18 | $93.48 | $94.55 | $93.48 | $94.47 | $94.47 | 5,041 |
2022-08-17 | $93.58 | $94.15 | $93.58 | $93.73 | $93.73 | 3,310 |
2022-08-16 | $94.12 | $95.00 | $94.12 | $94.74 | $94.74 | 2,060 |
2022-08-15 | $93.16 | $93.97 | $92.70 | $93.90 | $93.90 | 4,764 |
2022-08-12 | $92.65 | $94.12 | $92.65 | $94.12 | $94.12 | 6,686 |
2022-08-11 | $92.92 | $93.49 | $92.70 | $92.71 | $92.71 | 12,454 |
2022-08-10 | $91.87 | $92.06 | $91.80 | $91.99 | $91.99 | 3,690 |
2022-08-09 | $90.40 | $90.52 | $89.86 | $90.37 | $90.37 | 6,419 |
2022-08-08 | $90.49 | $91.86 | $90.49 | $91.27 | $91.27 | 10,139 |
2022-08-05 | $88.59 | $90.16 | $88.59 | $90.09 | $90.09 | 6,643 |
2022-08-04 | $90.35 | $90.35 | $89.46 | $89.58 | $89.58 | 12,638 |
2022-08-03 | $89.90 | $90.42 | $89.59 | $90.15 | $90.15 | 32,198 |
2022-08-02 | $90.18 | $90.45 | $89.35 | $89.35 | $89.35 | 74,005 |
2022-08-01 | $88.89 | $91.06 | $88.80 | $90.66 | $90.66 | 15,875 |
2022-07-29 | $89.31 | $90.22 | $89.25 | $90.07 | $90.07 | 6,616 |
2022-07-28 | $88.69 | $89.09 | $87.83 | $89.09 | $89.09 | 7,475 |
2022-07-27 | $86.86 | $88.38 | $86.84 | $88.17 | $88.17 | 2,783 |
2022-07-26 | $86.44 | $86.44 | $86.05 | $86.15 | $86.15 | 1,599 |
2022-07-25 | $85.96 | $86.74 | $85.96 | $86.66 | $86.66 | 12,065 |
2022-07-22 | $86.18 | $86.48 | $85.03 | $85.72 | $85.72 | 19,093 |
2022-07-21 | $85.09 | $86.14 | $85.00 | $86.14 | $86.14 | 7,811 |
2022-07-20 | $86.48 | $87.26 | $86.23 | $87.10 | $87.10 | 4,645 |
2022-07-19 | $84.64 | $86.49 | $84.64 | $86.38 | $86.38 | 13,980 |
2022-07-18 | $84.05 | $84.72 | $83.33 | $83.42 | $83.42 | 24,791 |
2022-07-15 | $81.68 | $83.14 | $81.42 | $83.00 | $83.00 | 30,203 |
2022-07-14 | $81.03 | $81.32 | $80.08 | $81.24 | $81.24 | 40,659 |
2022-07-13 | $81.64 | $82.65 | $81.03 | $82.44 | $82.44 | 6,941 |
2022-07-12 | $81.62 | $83.41 | $81.62 | $82.47 | $82.47 | 7,332 |
2022-07-11 | $82.44 | $82.74 | $82.06 | $82.16 | $82.16 | 24,066 |
2022-07-08 | $83.00 | $83.80 | $82.48 | $83.09 | $83.09 | 24,052 |
2022-07-07 | $82.62 | $83.87 | $82.62 | $83.17 | $83.17 | 27,994 |
2022-07-06 | $82.85 | $83.28 | $80.56 | $81.73 | $81.73 | 88,894 |
2022-07-05 | $81.13 | $83.25 | $81.13 | $83.19 | $83.19 | 90,608 |
2022-07-01 | $82.85 | $84.34 | $82.15 | $84.17 | $84.17 | 28,273 |
2022-06-30 | $82.05 | $83.73 | $81.82 | $83.09 | $83.09 | 10,872 |
2022-06-29 | $84.57 | $84.57 | $82.63 | $83.41 | $83.41 | 23,684 |
2022-06-28 | $86.93 | $87.13 | $84.78 | $84.78 | $84.78 | 7,964 |
2022-06-27 | $85.69 | $86.33 | $85.35 | $85.92 | $85.92 | 29,730 |
2022-06-24 | $82.87 | $85.23 | $82.87 | $85.06 | $85.06 | 84,787 |
2022-06-23 | $82.49 | $83.02 | $81.27 | $82.29 | $82.29 | 7,175 |
2022-06-22 | $82.20 | $83.37 | $82.20 | $82.86 | $82.86 | 98,235 |
2022-06-21 | $82.77 | $84.37 | $82.23 | $83.23 | $83.23 | 34,090 |
2022-06-17 | $82.58 | $82.63 | $81.15 | $82.04 | $81.75 | 13,343 |
2022-06-16 | $84.96 | $84.96 | $81.43 | $81.75 | $81.47 | 24,133 |
2022-06-15 | $87.24 | $87.27 | $86.22 | $86.77 | $86.47 | 26,726 |
2022-06-14 | $86.65 | $86.70 | $85.47 | $86.10 | $85.80 | 110,190 |
2022-06-13 | $88.11 | $88.11 | $85.55 | $85.68 | $85.38 | 14,193 |
2022-06-10 | $91.81 | $92.23 | $90.39 | $90.56 | $90.25 | 20,317 |
2022-06-09 | $93.86 | $94.42 | $93.16 | $93.16 | $92.84 | 5,352 |
2022-06-08 | $95.86 | $95.86 | $94.43 | $94.59 | $94.26 | 4,757 |
2022-06-07 | $94.82 | $96.68 | $94.79 | $96.68 | $96.35 | 9,242 |
2022-06-06 | $95.13 | $95.81 | $94.66 | $95.57 | $95.23 | 41,784 |
2022-06-03 | $94.66 | $94.78 | $93.98 | $94.39 | $94.07 | 26,237 |
2022-06-02 | $94.55 | $95.20 | $94.12 | $95.20 | $94.87 | 11,667 |
2022-06-01 | $94.24 | $94.26 | $92.53 | $93.92 | $93.59 | 10,143 |
2022-05-31 | $94.66 | $94.93 | $93.60 | $94.03 | $93.70 | 119,968 |
2022-05-27 | $94.14 | $94.75 | $93.76 | $94.75 | $94.42 | 6,512 |
2022-05-26 | $93.20 | $93.86 | $93.20 | $93.43 | $93.10 | 4,835 |
2022-05-25 | $90.15 | $92.07 | $90.02 | $91.74 | $91.42 | 29,667 |
2022-05-24 | $88.48 | $89.62 | $87.65 | $89.49 | $89.18 | 42,459 |
2022-05-23 | $89.66 | $90.45 | $89.65 | $90.11 | $89.80 | 35,400 |
2022-05-20 | $91.04 | $91.04 | $87.45 | $88.82 | $88.51 | 26,628 |
2022-05-19 | $90.07 | $91.21 | $89.31 | $90.21 | $89.90 | 7,079 |
2022-05-18 | $92.31 | $93.27 | $90.77 | $90.96 | $90.64 | 4,734 |
2022-05-17 | $91.92 | $93.22 | $91.65 | $93.22 | $92.89 | 12,355 |
2022-05-16 | $89.65 | $90.89 | $89.65 | $90.24 | $89.93 | 9,419 |
2022-05-13 | $88.78 | $90.37 | $88.78 | $89.65 | $89.33 | 18,817 |
2022-05-12 | $87.03 | $88.20 | $86.44 | $87.83 | $87.52 | 59,432 |
2022-05-11 | $88.03 | $89.52 | $87.15 | $87.28 | $86.98 | 13,572 |
2022-05-10 | $90.22 | $90.22 | $86.88 | $88.05 | $87.74 | 20,043 |
2022-05-09 | $89.76 | $90.70 | $88.89 | $89.35 | $89.04 | 49,603 |
2022-05-06 | $91.87 | $92.43 | $90.61 | $91.32 | $91.00 | 32,210 |
2022-05-05 | $94.11 | $94.11 | $91.05 | $92.24 | $91.92 | 6,752 |
2022-05-04 | $93.36 | $95.07 | $92.38 | $95.04 | $94.71 | 86,575 |
2022-05-03 | $91.89 | $93.47 | $91.89 | $93.22 | $92.89 | 12,165 |
2022-05-02 | $91.40 | $92.43 | $90.18 | $91.98 | $91.66 | 17,335 |
2022-04-29 | $93.78 | $94.24 | $91.47 | $91.61 | $91.29 | 10,589 |
2022-04-28 | $92.63 | $94.14 | $91.28 | $94.00 | $93.67 | 14,710 |
2022-04-27 | $92.24 | $93.16 | $91.81 | $92.14 | $91.82 | 16,006 |
2022-04-26 | $93.60 | $93.81 | $92.07 | $92.07 | $91.75 | 34,809 |
2022-04-25 | $93.91 | $94.44 | $91.70 | $94.44 | $94.11 | 14,507 |
2022-04-22 | $96.60 | $96.80 | $94.69 | $94.86 | $94.53 | 11,236 |
2022-04-21 | $99.78 | $99.78 | $96.84 | $97.21 | $96.87 | 14,614 |
2022-04-20 | $98.82 | $99.52 | $98.77 | $98.82 | $98.48 | 5,954 |
2022-04-19 | $97.13 | $98.32 | $97.13 | $98.03 | $97.69 | 11,735 |
2022-04-18 | $96.32 | $97.17 | $96.26 | $96.54 | $96.20 | 13,330 |
2022-04-14 | $96.98 | $97.04 | $96.33 | $96.39 | $96.05 | 17,485 |
2022-04-13 | $94.89 | $96.56 | $94.89 | $96.20 | $95.86 | 15,001 |
2022-04-12 | $94.30 | $95.75 | $94.28 | $94.53 | $94.20 | 46,568 |
2022-04-11 | $93.89 | $95.31 | $93.38 | $93.51 | $93.18 | 9,676 |
2022-04-08 | $93.47 | $94.38 | $93.27 | $93.59 | $93.26 | 11,569 |
2022-04-07 | $93.48 | $93.76 | $92.08 | $93.42 | $93.09 | 17,826 |
2022-04-06 | $93.95 | $94.21 | $93.34 | $93.38 | $93.05 | 69,181 |
2022-04-05 | $97.22 | $97.97 | $94.49 | $94.49 | $94.16 | 34,504 |
2022-04-04 | $97.62 | $97.62 | $95.95 | $97.10 | $96.76 | 66,282 |
2022-04-01 | $97.49 | $97.61 | $96.48 | $97.55 | $97.21 | 53,492 |
2022-03-31 | $97.30 | $97.68 | $96.64 | $96.74 | $96.40 | 8,628 |
2022-03-30 | $99.15 | $99.81 | $97.63 | $97.63 | $97.29 | 4,572 |
2022-03-29 | $97.98 | $99.70 | $97.98 | $99.34 | $98.99 | 27,300 |
2022-03-28 | $98.54 | $98.54 | $97.10 | $97.65 | $97.31 | 13,471 |
2022-03-25 | $97.68 | $98.91 | $97.68 | $98.91 | $98.57 | 95,586 |
2022-03-24 | $97.08 | $97.75 | $96.82 | $97.75 | $97.41 | 8,618 |
2022-03-23 | $97.86 | $98.45 | $96.99 | $97.00 | $96.66 | 10,590 |
2022-03-22 | $98.48 | $99.78 | $97.91 | $98.40 | $98.06 | 21,670 |
2022-03-21 | $98.47 | $99.00 | $97.81 | $98.24 | $97.90 | 24,036 |
2022-03-18 | $97.10 | $98.16 | $96.56 | $98.16 | $97.55 | 13,328 |
2022-03-17 | $96.02 | $97.88 | $96.02 | $97.85 | $97.25 | 16,944 |
2022-03-16 | $94.67 | $96.48 | $94.48 | $96.48 | $95.88 | 12,725 |
2022-03-15 | $93.80 | $94.26 | $93.36 | $94.03 | $93.45 | 6,644 |
2022-03-14 | $94.60 | $94.60 | $93.29 | $93.57 | $92.99 | 9,671 |
2022-03-11 | $95.99 | $96.00 | $94.25 | $94.29 | $93.70 | 23,258 |
2022-03-10 | $94.25 | $95.39 | $94.07 | $95.39 | $94.80 | 5,936 |
2022-03-09 | $95.36 | $95.67 | $95.00 | $95.22 | $94.63 | 10,933 |
2022-03-08 | $93.32 | $95.40 | $93.32 | $93.67 | $93.09 | 9,144 |
2022-03-07 | $95.97 | $95.97 | $93.31 | $93.36 | $92.78 | 20,801 |
2022-03-04 | $95.08 | $95.52 | $94.22 | $95.49 | $94.90 | 36,317 |
2022-03-03 | $96.16 | $96.16 | $95.18 | $96.08 | $95.49 | 18,033 |
2022-03-02 | $93.57 | $96.12 | $93.57 | $95.82 | $95.23 | 13,199 |
2022-03-01 | $94.15 | $94.26 | $92.29 | $92.90 | $92.33 | 12,948 |
2022-02-28 | $94.00 | $94.56 | $93.50 | $94.46 | $93.88 | 39,926 |
2022-02-25 | $93.00 | $94.57 | $92.85 | $94.37 | $93.79 | 57,432 |
2022-02-24 | $89.67 | $92.36 | $89.22 | $92.36 | $91.79 | 16,883 |
2022-02-23 | $93.49 | $93.49 | $91.52 | $91.74 | $91.17 | 28,404 |
2022-02-22 | $94.08 | $94.34 | $92.26 | $92.61 | $92.04 | 28,221 |
2022-02-18 | $94.19 | $95.14 | $93.87 | $94.26 | $93.68 | 48,466 |
2022-02-17 | $95.11 | $95.31 | $94.17 | $94.67 | $94.09 | 14,346 |
2022-02-16 | $95.16 | $96.03 | $95.10 | $95.90 | $95.31 | 11,235 |
2022-02-15 | $94.22 | $95.58 | $94.22 | $95.47 | $94.88 | 79,042 |
2022-02-14 | $92.92 | $93.92 | $92.64 | $92.99 | $92.42 | 12,364 |
2022-02-11 | $92.98 | $94.05 | $92.34 | $93.08 | $92.51 | 22,707 |
2022-02-10 | $93.92 | $94.99 | $92.77 | $92.98 | $92.41 | 13,054 |
2022-02-09 | $94.75 | $94.91 | $94.36 | $94.58 | $94.00 | 21,136 |
2022-02-08 | $92.94 | $94.32 | $92.94 | $94.21 | $93.63 | 10,710 |
2022-02-07 | $92.10 | $92.83 | $91.65 | $92.06 | $91.49 | 63,182 |
2022-02-04 | $92.14 | $92.62 | $90.77 | $91.92 | $91.35 | 12,852 |
2022-02-03 | $93.59 | $94.46 | $92.60 | $92.71 | $92.14 | 10,405 |
2022-02-02 | $93.63 | $94.09 | $92.80 | $93.89 | $93.31 | 22,876 |
2022-02-01 | $93.33 | $94.62 | $92.39 | $94.48 | $93.90 | 16,862 |
2022-01-31 | $91.08 | $93.43 | $91.08 | $93.39 | $92.81 | 25,050 |
2022-01-28 | $90.73 | $91.78 | $89.12 | $91.69 | $91.12 | 26,683 |
2022-01-27 | $93.14 | $93.67 | $90.75 | $90.99 | $90.43 | 40,393 |
2022-01-26 | $95.42 | $95.72 | $92.36 | $92.49 | $91.91 | 136,563 |
2022-01-25 | $93.07 | $95.06 | $91.61 | $94.09 | $93.51 | 24,689 |
2022-01-24 | $90.34 | $94.55 | $90.01 | $94.35 | $93.77 | 31,787 |
2022-01-21 | $92.61 | $94.34 | $91.98 | $91.98 | $91.41 | 15,020 |
2022-01-20 | $95.66 | $96.44 | $93.10 | $93.24 | $92.66 | 25,099 |
2022-01-19 | $97.71 | $97.71 | $95.18 | $95.18 | $94.59 | 27,886 |
2022-01-18 | $98.61 | $98.61 | $97.04 | $97.08 | $96.48 | 21,320 |
2022-01-14 | $98.10 | $99.28 | $97.97 | $99.14 | $98.53 | 35,011 |
2022-01-13 | $98.34 | $99.82 | $98.34 | $98.91 | $98.30 | 32,241 |
2022-01-12 | $99.15 | $99.37 | $97.82 | $98.16 | $97.55 | 19,261 |
2022-01-11 | $98.47 | $98.82 | $97.22 | $98.69 | $98.08 | 43,005 |
2022-01-10 | $98.17 | $98.19 | $97.15 | $98.16 | $97.55 | 80,676 |
2022-01-07 | $99.01 | $99.28 | $98.40 | $98.55 | $97.94 | 12,673 |
2022-01-06 | $98.60 | $99.48 | $98.40 | $99.00 | $98.39 | 76,979 |
2022-01-05 | $100.17 | $101.04 | $98.33 | $98.48 | $97.87 | 18,603 |
2022-01-04 | $98.59 | $100.11 | $98.59 | $99.80 | $99.18 | 22,117 |
2022-01-03 | $96.47 | $99.13 | $96.47 | $98.11 | $97.50 | 43,162 |
2021-12-31 | $96.15 | $96.68 | $95.61 | $96.23 | $95.64 | 7,904 |
2021-12-30 | $97.18 | $97.18 | $96.13 | $96.13 | $95.54 | 7,735 |
2021-12-29 | $96.16 | $96.72 | $96.10 | $96.37 | $95.78 | 17,360 |
2021-12-28 | $96.28 | $97.10 | $96.16 | $96.22 | $95.63 | 73,614 |
2021-12-27 | $95.33 | $96.31 | $94.64 | $96.30 | $95.71 | 10,800 |
2021-12-23 | $94.85 | $95.58 | $94.85 | $95.24 | $94.65 | 7,827 |
2021-12-22 | $93.23 | $94.44 | $92.64 | $94.30 | $93.72 | 25,123 |
2021-12-21 | $91.80 | $93.52 | $91.80 | $93.47 | $92.90 | 27,687 |
2021-12-20 | $91.10 | $91.54 | $89.04 | $90.61 | $90.05 | 48,857 |
2021-12-17 | $92.61 | $93.95 | $91.67 | $93.07 | $92.23 | 31,853 |
2021-12-16 | $95.05 | $95.64 | $93.02 | $93.28 | $92.44 | 24,143 |
2021-12-15 | $93.03 | $94.84 | $91.60 | $94.48 | $93.63 | 13,066 |
2021-12-14 | $92.63 | $94.64 | $92.63 | $92.85 | $92.02 | 21,119 |
2021-12-13 | $96.12 | $96.12 | $93.21 | $93.21 | $92.37 | 21,045 |
2021-12-10 | $96.32 | $96.32 | $95.44 | $96.18 | $95.31 | 10,422 |
2021-12-09 | $96.22 | $96.35 | $95.75 | $95.75 | $94.89 | 18,527 |
2021-12-08 | $97.46 | $97.59 | $96.94 | $97.07 | $96.20 | 7,305 |
2021-12-07 | $97.68 | $98.45 | $97.17 | $97.21 | $96.33 | 8,762 |
2021-12-06 | $95.18 | $97.08 | $95.18 | $96.07 | $95.21 | 44,375 |
2021-12-03 | $95.69 | $95.69 | $93.50 | $94.02 | $93.17 | 8,459 |
2021-12-02 | $92.29 | $95.50 | $92.29 | $94.87 | $94.01 | 27,329 |
2021-12-01 | $96.23 | $96.59 | $91.91 | $91.91 | $91.08 | 41,222 |
2021-11-30 | $94.96 | $95.61 | $92.68 | $93.85 | $93.01 | 61,881 |
2021-11-29 | $98.65 | $98.65 | $95.61 | $96.34 | $95.48 | 33,425 |
2021-11-26 | $97.46 | $97.46 | $94.48 | $96.64 | $95.77 | 31,656 |
2021-11-24 | $100.66 | $101.15 | $100.46 | $100.83 | $99.92 | 8,678 |
2021-11-23 | $101.20 | $102.02 | $100.82 | $101.49 | $100.58 | 20,434 |
2021-11-22 | $99.78 | $102.18 | $99.78 | $100.90 | $99.99 | 108,980 |
2021-11-19 | $99.71 | $100.04 | $99.07 | $99.26 | $98.37 | 45,904 |
2021-11-18 | $101.99 | $101.99 | $100.00 | $100.99 | $100.08 | 13,183 |
2021-11-17 | $101.96 | $101.98 | $100.98 | $101.31 | $100.40 | 15,353 |
2021-11-16 | $102.88 | $103.71 | $102.88 | $103.31 | $102.38 | 6,152 |
2021-11-15 | $103.85 | $103.90 | $102.83 | $103.62 | $102.69 | 19,511 |
2021-11-12 | $104.08 | $104.53 | $103.80 | $103.84 | $102.91 | 10,724 |
2021-11-11 | $103.32 | $104.73 | $103.32 | $104.22 | $103.28 | 24,185 |
2021-11-10 | $104.60 | $104.70 | $102.67 | $103.08 | $102.15 | 40,419 |
2021-11-09 | $104.87 | $105.24 | $103.88 | $104.61 | $103.67 | 70,141 |
2021-11-08 | $105.21 | $105.73 | $104.60 | $105.17 | $104.23 | 26,255 |
2021-11-05 | $102.75 | $104.56 | $102.75 | $104.40 | $103.46 | 24,854 |
2021-11-04 | $102.91 | $103.09 | $101.09 | $101.72 | $100.81 | 25,056 |
2021-11-03 | $98.67 | $102.89 | $98.64 | $102.32 | $101.40 | 40,560 |
2021-11-02 | $98.75 | $99.02 | $98.06 | $98.56 | $97.68 | 24,480 |
2021-11-01 | $97.28 | $99.76 | $97.28 | $99.64 | $98.75 | 54,414 |
2021-10-29 | $96.89 | $97.22 | $96.31 | $96.69 | $95.82 | 15,132 |
2021-10-28 | $95.60 | $97.00 | $95.41 | $96.69 | $95.82 | 82,601 |
2021-10-27 | $97.36 | $97.36 | $95.01 | $95.06 | $94.21 | 21,893 |
2021-10-26 | $98.75 | $99.21 | $97.70 | $97.70 | $96.82 | 10,617 |
2021-10-25 | $98.62 | $99.66 | $98.27 | $99.57 | $98.68 | 24,753 |
2021-10-22 | $98.42 | $98.65 | $97.48 | $98.20 | $97.32 | 10,633 |
2021-10-21 | $98.12 | $98.63 | $97.41 | $98.22 | $97.34 | 53,558 |
2021-10-20 | $97.14 | $98.35 | $96.58 | $98.24 | $97.36 | 26,588 |
2021-10-19 | $98.40 | $98.40 | $96.66 | $97.13 | $96.26 | 25,868 |
2021-10-18 | $97.21 | $98.08 | $97.21 | $98.07 | $97.19 | 24,889 |
2021-10-15 | $99.10 | $99.75 | $97.55 | $97.55 | $96.67 | 36,011 |
2021-10-14 | $98.25 | $98.25 | $97.54 | $97.88 | $97.00 | 14,047 |
2021-10-13 | $97.44 | $97.44 | $95.45 | $97.12 | $96.25 | 25,147 |
2021-10-12 | $97.34 | $97.64 | $96.82 | $97.35 | $96.48 | 11,152 |
2021-10-11 | $98.34 | $99.08 | $97.22 | $97.22 | $96.35 | 30,791 |
2021-10-08 | $97.69 | $98.27 | $97.69 | $97.69 | $96.81 | 36,592 |
2021-10-07 | $96.29 | $98.00 | $96.29 | $97.82 | $96.94 | 20,810 |
2021-10-06 | $95.68 | $95.72 | $93.90 | $95.60 | $94.74 | 30,317 |
2021-10-05 | $96.97 | $97.46 | $96.17 | $96.91 | $96.04 | 19,676 |
2021-10-04 | $95.47 | $96.39 | $95.34 | $96.13 | $95.27 | 41,104 |
2021-10-01 | $93.70 | $96.11 | $93.40 | $95.42 | $94.56 | 64,729 |
2021-09-30 | $94.85 | $94.85 | $92.92 | $92.95 | $92.12 | 36,384 |
2021-09-29 | $94.35 | $94.70 | $93.91 | $94.55 | $93.70 | 6,381 |
2021-09-28 | $95.36 | $95.87 | $94.09 | $94.09 | $93.25 | 13,637 |
2021-09-27 | $93.22 | $96.25 | $93.22 | $95.35 | $94.49 | 15,493 |
2021-09-24 | $91.76 | $93.09 | $91.76 | $92.58 | $91.75 | 11,660 |
2021-09-23 | $90.50 | $92.88 | $90.50 | $92.38 | $91.55 | 9,308 |
2021-09-22 | $89.66 | $91.01 | $89.54 | $90.16 | $89.35 | 48,852 |
2021-09-21 | $89.27 | $89.60 | $87.73 | $88.47 | $87.68 | 12,805 |
2021-09-20 | $88.16 | $88.90 | $87.37 | $88.70 | $87.90 | 24,665 |
2021-09-17 | $90.82 | $91.34 | $90.04 | $90.90 | $89.87 | 12,771 |
2021-09-16 | $91.84 | $91.84 | $90.58 | $91.06 | $90.03 | 4,635 |
2021-09-15 | $90.52 | $91.58 | $90.49 | $91.47 | $90.43 | 22,528 |
2021-09-14 | $92.20 | $92.20 | $89.81 | $90.12 | $89.10 | 29,836 |
2021-09-13 | $91.60 | $91.91 | $90.84 | $91.91 | $90.87 | 9,429 |
2021-09-10 | $91.82 | $92.17 | $90.85 | $90.86 | $89.83 | 15,990 |
2021-09-09 | $91.40 | $92.25 | $91.32 | $91.61 | $90.57 | 23,210 |
2021-09-08 | $92.85 | $92.93 | $91.49 | $91.55 | $90.52 | 19,291 |
2021-09-07 | $93.24 | $94.17 | $93.18 | $93.19 | $92.14 | 7,718 |
2021-09-03 | $93.98 | $94.22 | $93.34 | $93.63 | $92.58 | 7,462 |
2021-09-02 | $94.37 | $95.18 | $94.24 | $94.29 | $93.22 | 6,638 |
2021-09-01 | $93.94 | $94.04 | $92.91 | $93.92 | $92.86 | 15,324 |
2021-08-31 | $93.44 | $94.04 | $93.01 | $93.74 | $92.68 | 15,354 |
2021-08-30 | $95.05 | $95.05 | $93.62 | $93.62 | $92.56 | 8,270 |
2021-08-27 | $92.25 | $95.08 | $92.25 | $94.85 | $93.78 | 22,422 |
2021-08-26 | $92.67 | $92.76 | $91.45 | $91.64 | $90.60 | 26,496 |
2021-08-25 | $92.09 | $93.40 | $92.09 | $92.73 | $91.68 | 8,314 |
2021-08-24 | $91.57 | $92.37 | $91.51 | $92.17 | $91.13 | 15,095 |
2021-08-23 | $90.91 | $91.12 | $90.62 | $91.01 | $89.98 | 18,632 |
2021-08-20 | $88.05 | $90.04 | $88.05 | $89.71 | $88.70 | 10,143 |
2021-08-19 | $88.54 | $89.17 | $87.61 | $88.29 | $87.29 | 52,115 |
2021-08-18 | $90.44 | $91.61 | $89.77 | $89.77 | $88.75 | 16,519 |
2021-08-17 | $91.26 | $91.68 | $89.75 | $90.53 | $89.51 | 56,222 |
2021-08-16 | $92.02 | $92.56 | $90.93 | $92.33 | $91.29 | 30,096 |
2021-08-13 | $94.34 | $94.34 | $92.72 | $92.83 | $91.78 | 13,572 |
2021-08-12 | $94.75 | $95.04 | $93.51 | $94.13 | $93.07 | 15,813 |
2021-08-11 | $93.57 | $94.72 | $93.21 | $94.72 | $93.65 | 18,351 |
2021-08-10 | $91.44 | $93.61 | $91.44 | $93.51 | $92.45 | 16,684 |
2021-08-09 | $91.28 | $91.94 | $90.65 | $91.37 | $90.34 | 16,433 |
2021-08-06 | $91.05 | $92.03 | $91.05 | $91.67 | $90.64 | 15,118 |
2021-08-05 | $88.83 | $90.65 | $88.83 | $90.04 | $89.02 | 28,466 |
2021-08-04 | $89.96 | $89.97 | $88.26 | $88.29 | $87.29 | 23,715 |
2021-08-03 | $90.05 | $91.07 | $88.45 | $90.78 | $89.75 | 82,558 |
2021-08-02 | $90.98 | $92.50 | $89.82 | $89.93 | $88.91 | 67,539 |
2021-07-30 | $91.15 | $91.94 | $90.07 | $90.44 | $89.42 | 8,557 |
2021-07-29 | $90.87 | $92.17 | $90.63 | $91.66 | $90.62 | 39,715 |
2021-07-28 | $90.26 | $90.64 | $88.48 | $89.93 | $88.91 | 51,500 |
2021-07-27 | $89.68 | $89.68 | $88.58 | $89.25 | $88.24 | 16,131 |
2021-07-26 | $88.57 | $90.72 | $88.57 | $90.30 | $89.28 | 23,374 |
2021-07-23 | $89.00 | $89.00 | $87.67 | $88.63 | $87.63 | 98,099 |
2021-07-22 | $89.09 | $89.34 | $87.88 | $88.24 | $87.24 | 60,531 |
2021-07-21 | $89.36 | $90.70 | $89.36 | $90.31 | $89.29 | 13,625 |
2021-07-20 | $85.76 | $89.05 | $85.76 | $88.27 | $87.27 | 16,392 |
2021-07-19 | $86.16 | $87.05 | $85.01 | $85.50 | $84.53 | 93,037 |
2021-07-16 | $91.04 | $91.04 | $88.18 | $88.28 | $87.28 | 35,259 |
2021-07-15 | $90.32 | $91.08 | $89.56 | $90.30 | $89.28 | 293,944 |
2021-07-14 | $92.00 | $93.04 | $90.71 | $90.78 | $89.75 | 13,225 |
2021-07-13 | $93.34 | $93.46 | $91.72 | $91.72 | $90.68 | 73,896 |
2021-07-12 | $93.00 | $93.85 | $92.11 | $93.80 | $92.74 | 13,989 |
2021-07-09 | $91.49 | $93.33 | $91.49 | $93.20 | $92.15 | 16,285 |
2021-07-08 | $89.39 | $91.43 | $88.79 | $90.21 | $89.19 | 39,047 |
2021-07-07 | $91.77 | $92.25 | $90.74 | $91.44 | $90.41 | 42,324 |
2021-07-06 | $94.76 | $94.76 | $91.41 | $92.11 | $91.07 | 41,594 |
2021-07-02 | $96.20 | $96.21 | $94.76 | $94.76 | $93.69 | 9,441 |
2021-07-01 | $95.39 | $96.28 | $95.22 | $96.21 | $95.12 | 11,653 |
2021-06-30 | $94.06 | $95.14 | $93.71 | $94.96 | $93.89 | 14,647 |
2021-06-29 | $95.03 | $95.66 | $93.91 | $94.05 | $92.99 | 18,885 |
2021-06-28 | $96.75 | $96.75 | $93.97 | $94.66 | $93.59 | 26,868 |
2021-06-25 | $97.10 | $97.95 | $96.52 | $96.52 | $95.43 | 27,471 |
2021-06-24 | $95.88 | $97.00 | $95.24 | $96.94 | $95.84 | 87,504 |
2021-06-23 | $95.30 | $96.16 | $95.12 | $95.32 | $94.24 | 18,314 |
2021-06-22 | $95.14 | $95.24 | $93.75 | $94.98 | $93.91 | 24,233 |
2021-06-21 | $93.19 | $95.16 | $93.19 | $95.05 | $93.98 | 19,863 |
2021-06-18 | $93.80 | $94.51 | $92.52 | $92.72 | $91.51 | 26,738 |
2021-06-17 | $98.20 | $98.32 | $93.94 | $95.25 | $94.01 | 43,289 |
2021-06-16 | $97.50 | $98.52 | $96.53 | $98.20 | $96.92 | 34,148 |
2021-06-15 | $97.25 | $98.10 | $96.50 | $98.10 | $96.82 | 21,112 |
2021-06-14 | $99.38 | $99.38 | $97.09 | $97.43 | $96.16 | 26,745 |
2021-06-11 | $98.08 | $98.61 | $97.91 | $98.50 | $97.22 | 34,756 |
2021-06-10 | $99.60 | $99.60 | $97.35 | $97.35 | $96.08 | 31,799 |
2021-06-09 | $100.10 | $100.10 | $98.67 | $98.93 | $97.64 | 39,946 |
2021-06-08 | $98.40 | $100.09 | $97.67 | $99.72 | $98.42 | 29,905 |
2021-06-07 | $98.03 | $98.58 | $97.94 | $98.34 | $97.06 | 30,311 |
2021-06-04 | $98.50 | $98.50 | $96.66 | $97.71 | $96.44 | 56,229 |
2021-06-03 | $97.53 | $98.00 | $96.63 | $97.92 | $96.65 | 41,012 |
2021-06-02 | $98.48 | $98.48 | $97.02 | $97.92 | $96.65 | 39,549 |
2021-06-01 | $96.73 | $98.17 | $96.69 | $98.04 | $96.77 | 55,869 |
2021-05-28 | $96.61 | $96.70 | $94.58 | $95.54 | $94.30 | 25,026 |
2021-05-27 | $94.73 | $96.27 | $94.73 | $95.99 | $94.74 | 75,182 |
2021-05-26 | $92.37 | $94.10 | $92.37 | $94.10 | $92.88 | 29,387 |
2021-05-25 | $95.00 | $95.23 | $92.00 | $92.00 | $90.80 | 44,219 |
2021-05-24 | $94.05 | $94.28 | $93.03 | $94.05 | $92.83 | 37,412 |
2021-05-21 | $93.33 | $93.84 | $93.10 | $93.20 | $91.99 | 9,406 |
2021-05-20 | $92.78 | $92.78 | $90.97 | $92.22 | $91.02 | 17,685 |
2021-05-19 | $91.72 | $92.59 | $90.52 | $92.56 | $91.36 | 29,102 |
2021-05-18 | $95.00 | $95.05 | $93.33 | $93.33 | $92.12 | 23,285 |
2021-05-17 | $93.51 | $94.72 | $92.78 | $94.68 | $93.45 | 28,616 |
2021-05-14 | $92.35 | $93.70 | $92.35 | $93.70 | $92.48 | 35,823 |
2021-05-13 | $89.85 | $92.11 | $89.85 | $91.53 | $90.34 | 139,493 |
2021-05-12 | $92.55 | $92.83 | $89.42 | $89.67 | $88.50 | 58,999 |
2021-05-11 | $91.47 | $92.99 | $90.77 | $92.55 | $91.35 | 45,560 |
2021-05-10 | $95.05 | $95.66 | $93.39 | $93.48 | $92.26 | 51,345 |
2021-05-07 | $93.21 | $94.39 | $93.13 | $94.35 | $93.12 | 44,696 |
2021-05-06 | $93.08 | $93.61 | $91.63 | $93.61 | $92.39 | 35,118 |
2021-05-05 | $92.48 | $92.87 | $92.15 | $92.84 | $91.63 | 109,482 |
2021-05-04 | $91.35 | $91.90 | $90.30 | $91.85 | $90.66 | 58,553 |
2021-05-03 | $89.64 | $91.83 | $89.64 | $91.57 | $90.38 | 58,350 |
2021-04-30 | $89.35 | $89.65 | $88.69 | $88.80 | $87.65 | 21,583 |
2021-04-29 | $91.04 | $91.26 | $89.55 | $90.08 | $88.91 | 21,491 |
2021-04-28 | $89.90 | $90.11 | $89.44 | $89.84 | $88.67 | 57,657 |
2021-04-27 | $88.94 | $89.64 | $88.94 | $89.55 | $88.39 | 9,383 |
2021-04-26 | $89.14 | $89.75 | $88.55 | $88.85 | $87.70 | 19,246 |
2021-04-23 | $86.68 | $89.04 | $86.68 | $88.53 | $87.38 | 36,627 |
2021-04-22 | $88.03 | $88.03 | $86.68 | $86.69 | $85.56 | 7,380 |
2021-04-21 | $85.08 | $87.54 | $84.75 | $87.42 | $86.29 | 28,302 |
2021-04-20 | $88.00 | $88.00 | $84.90 | $85.62 | $84.51 | 35,785 |
2021-04-19 | $89.02 | $89.16 | $87.73 | $88.38 | $87.23 | 25,441 |
2021-04-16 | $89.28 | $89.69 | $88.80 | $89.46 | $88.30 | 24,127 |
2021-04-15 | $89.77 | $89.77 | $88.14 | $88.97 | $87.81 | 19,547 |
2021-04-14 | $87.26 | $89.88 | $87.26 | $89.12 | $87.96 | 12,290 |
2021-04-13 | $88.12 | $88.12 | $86.77 | $87.48 | $86.34 | 26,034 |
2021-04-12 | $88.57 | $89.13 | $88.26 | $88.71 | $87.56 | 48,716 |
2021-04-09 | $88.47 | $88.58 | $88.08 | $88.57 | $87.42 | 28,110 |
2021-04-08 | $88.37 | $88.37 | $86.81 | $88.17 | $87.02 | 86,390 |
2021-04-07 | $89.90 | $89.90 | $87.96 | $88.28 | $87.13 | 60,131 |
2021-04-06 | $90.00 | $91.12 | $89.70 | $89.80 | $88.63 | 67,710 |
2021-04-05 | $90.99 | $90.99 | $89.40 | $90.04 | $88.87 | 299,756 |
2021-04-01 | $88.46 | $89.55 | $88.15 | $89.55 | $88.39 | 47,916 |
2021-03-31 | $88.92 | $89.27 | $87.70 | $88.46 | $87.31 | 53,952 |
2021-03-30 | $86.27 | $88.31 | $86.27 | $87.98 | $86.84 | 31,162 |
2021-03-29 | $88.73 | $89.59 | $86.28 | $86.28 | $85.16 | 57,763 |
2021-03-26 | $87.52 | $88.89 | $86.78 | $88.89 | $87.73 | 50,920 |
2021-03-25 | $83.12 | $86.50 | $82.50 | $85.97 | $84.85 | 57,647 |
2021-03-24 | $85.60 | $87.56 | $83.89 | $84.03 | $82.94 | 148,379 |
2021-03-23 | $87.08 | $87.22 | $84.00 | $84.35 | $83.25 | 110,188 |
2021-03-22 | $90.33 | $90.53 | $87.53 | $88.33 | $87.18 | 48,118 |
2021-03-19 | $90.64 | $91.43 | $88.28 | $90.25 | $88.88 | 79,664 |
2021-03-18 | $91.98 | $93.67 | $90.05 | $90.53 | $89.15 | 120,329 |
2021-03-17 | $91.09 | $92.35 | $90.78 | $92.29 | $90.89 | 45,513 |
2021-03-16 | $93.56 | $93.56 | $91.33 | $91.76 | $90.36 | 191,473 |
2021-03-15 | $95.02 | $95.30 | $93.01 | $94.00 | $92.57 | 73,198 |
2021-03-12 | $94.32 | $94.81 | $93.75 | $94.64 | $93.20 | 71,388 |
2021-03-11 | $93.84 | $93.87 | $92.51 | $93.87 | $92.44 | 264,613 |
2021-03-10 | $90.85 | $92.86 | $90.65 | $92.41 | $91.00 | 283,043 |
2021-03-09 | $93.97 | $93.97 | $89.45 | $90.86 | $89.48 | 92,563 |
2021-03-08 | $88.24 | $91.14 | $88.00 | $91.14 | $89.75 | 287,509 |
2021-03-05 | $85.89 | $88.00 | $83.56 | $88.00 | $86.66 | 296,070 |
2021-03-04 | $85.76 | $86.05 | $82.88 | $83.84 | $82.57 | 165,503 |
2021-03-03 | $84.24 | $86.41 | $83.95 | $84.75 | $83.46 | 65,333 |
2021-03-02 | $83.90 | $83.91 | $83.00 | $83.00 | $81.74 | 73,240 |
2021-03-01 | $83.94 | $84.10 | $82.75 | $83.89 | $82.61 | 46,090 |
2021-02-26 | $81.49 | $82.19 | $79.16 | $81.03 | $79.80 | 74,962 |
2021-02-25 | $84.47 | $84.47 | $81.40 | $82.03 | $80.78 | 21,717 |
2021-02-24 | $81.38 | $83.82 | $81.38 | $83.81 | $82.54 | 25,748 |
2021-02-23 | $80.89 | $84.01 | $80.08 | $81.39 | $80.15 | 33,494 |
2021-02-22 | $79.44 | $81.79 | $79.44 | $81.39 | $80.15 | 13,125 |
2021-02-19 | $79.02 | $79.43 | $78.82 | $79.43 | $78.22 | 4,696 |
2021-02-18 | $79.94 | $79.94 | $77.76 | $77.78 | $76.60 | 10,566 |
2021-02-17 | $79.05 | $79.77 | $79.05 | $79.46 | $78.26 | 9,003 |
2021-02-16 | $79.42 | $80.00 | $79.14 | $79.54 | $78.33 | 11,692 |
2021-02-12 | $78.78 | $79.11 | $78.56 | $78.95 | $77.75 | 16,926 |
2021-02-11 | $78.97 | $79.31 | $77.40 | $78.48 | $77.29 | 44,924 |
2021-02-10 | $78.53 | $79.00 | $77.77 | $78.32 | $77.13 | 16,975 |
2021-02-09 | $77.23 | $78.72 | $76.90 | $78.21 | $77.02 | 17,145 |
2021-02-08 | $76.00 | $77.85 | $76.00 | $77.78 | $76.60 | 49,102 |
2021-02-05 | $75.70 | $75.98 | $74.97 | $75.63 | $74.48 | 29,489 |
2021-02-04 | $73.84 | $75.15 | $73.84 | $75.11 | $73.97 | 7,207 |
2021-02-03 | $73.36 | $73.75 | $72.51 | $73.75 | $72.63 | 5,414 |
2021-02-02 | $72.76 | $73.08 | $72.19 | $72.59 | $71.49 | 9,946 |
2021-02-01 | $70.50 | $72.33 | $70.50 | $72.03 | $70.93 | 71,927 |
2021-01-29 | $71.84 | $72.82 | $70.34 | $70.34 | $69.27 | 12,100 |
2021-01-28 | $72.99 | $73.70 | $71.39 | $72.11 | $71.01 | 8,488 |
2021-01-27 | $72.74 | $73.59 | $71.88 | $72.59 | $71.49 | 9,381 |
2021-01-26 | $75.67 | $75.67 | $73.30 | $73.62 | $72.50 | 5,403 |
2021-01-25 | $74.02 | $75.55 | $73.34 | $74.72 | $73.58 | 14,545 |
2021-01-22 | $72.46 | $74.47 | $72.44 | $74.46 | $73.33 | 4,890 |
2021-01-21 | $75.21 | $75.46 | $73.29 | $74.06 | $72.93 | 9,307 |
2021-01-20 | $75.43 | $75.43 | $74.52 | $74.83 | $73.69 | 6,965 |
2021-01-19 | $75.47 | $75.47 | $74.03 | $74.96 | $73.82 | 32,986 |
2021-01-15 | $74.88 | $74.88 | $73.32 | $74.03 | $72.90 | 15,713 |
2021-01-14 | $74.80 | $76.00 | $74.74 | $75.42 | $74.27 | 19,498 |
2021-01-13 | $74.68 | $74.68 | $73.35 | $73.68 | $72.56 | 9,742 |
2021-01-12 | $73.12 | $74.73 | $73.12 | $74.69 | $73.55 | 28,845 |
2021-01-11 | $71.18 | $72.40 | $71.18 | $72.40 | $71.30 | 8,500 |
2021-01-08 | $73.48 | $73.48 | $70.95 | $71.86 | $70.77 | 68,952 |
2021-01-07 | $73.42 | $73.42 | $72.48 | $73.08 | $71.97 | 14,538 |
2021-01-06 | $68.80 | $73.16 | $68.80 | $72.25 | $71.15 | 27,263 |
2021-01-05 | $66.61 | $68.89 | $66.61 | $68.06 | $67.03 | 8,673 |
2021-01-04 | $66.85 | $67.21 | $65.21 | $66.09 | $65.09 | 14,723 |
2020-12-31 | $66.66 | $66.88 | $65.92 | $66.53 | $65.52 | 14,335 |
2020-12-30 | $66.60 | $66.60 | $66.18 | $66.26 | $65.25 | 7,390 |
2020-12-29 | $67.24 | $67.24 | $65.24 | $65.58 | $64.58 | 10,048 |
2020-12-28 | $67.19 | $67.29 | $66.58 | $66.60 | $65.59 | 7,697 |
2020-12-24 | $65.63 | $66.04 | $65.57 | $66.04 | $65.03 | 2,390 |
2020-12-23 | $65.40 | $66.06 | $65.40 | $65.94 | $64.94 | 5,738 |
2020-12-22 | $64.98 | $64.98 | $64.33 | $64.45 | $63.47 | 14,872 |
2020-12-21 | $63.81 | $65.17 | $63.45 | $65.06 | $64.07 | 27,982 |
2020-12-18 | $67.00 | $67.00 | $65.63 | $65.93 | $64.83 | 11,102 |
2020-12-17 | $66.83 | $66.83 | $65.92 | $66.66 | $65.55 | 10,677 |
2020-12-16 | $67.02 | $67.02 | $65.96 | $66.24 | $65.14 | 6,898 |
2020-12-15 | $64.86 | $66.66 | $64.78 | $66.66 | $65.55 | 17,224 |
2020-12-14 | $66.09 | $66.09 | $64.41 | $64.41 | $63.34 | 52,831 |
2020-12-11 | $66.71 | $66.71 | $65.48 | $66.19 | $65.09 | 10,047 |
2020-12-10 | $67.57 | $67.67 | $67.07 | $67.53 | $66.41 | 8,230 |
2020-12-09 | $68.04 | $68.37 | $67.22 | $67.50 | $66.38 | 4,246 |
2020-12-08 | $66.98 | $67.67 | $66.48 | $67.66 | $66.54 | 15,841 |
2020-12-07 | $68.10 | $68.10 | $66.73 | $67.00 | $65.89 | 13,588 |
2020-12-04 | $66.02 | $68.07 | $66.02 | $68.07 | $66.94 | 12,817 |
2020-12-03 | $65.48 | $66.31 | $65.48 | $65.78 | $64.68 | 25,765 |
2020-12-02 | $64.38 | $65.38 | $64.15 | $65.15 | $64.06 | 13,657 |
2020-12-01 | $65.03 | $65.31 | $64.60 | $64.77 | $63.69 | 19,801 |
2020-11-30 | $66.00 | $66.00 | $63.85 | $63.85 | $62.79 | 17,270 |
2020-11-27 | $67.36 | $67.36 | $65.69 | $66.13 | $65.03 | 24,582 |
2020-11-25 | $67.64 | $67.64 | $65.82 | $66.38 | $65.28 | 85,324 |
2020-11-24 | $66.64 | $69.14 | $66.06 | $67.56 | $66.44 | 81,919 |
2020-11-23 | $62.88 | $65.55 | $62.88 | $65.01 | $63.93 | 229,086 |
2020-11-20 | $62.53 | $62.55 | $62.10 | $62.44 | $61.40 | 12,313 |
2020-11-19 | $62.50 | $62.95 | $61.71 | $62.85 | $61.80 | 5,489 |
2020-11-18 | $63.25 | $63.78 | $62.34 | $62.34 | $61.31 | 63,459 |
2020-11-17 | $61.21 | $62.89 | $60.60 | $62.49 | $61.46 | 7,471 |
2020-11-16 | $61.28 | $61.82 | $61.02 | $61.59 | $60.57 | 38,225 |
2020-11-13 | $58.39 | $59.80 | $58.39 | $59.65 | $58.66 | 4,006 |
2020-11-12 | $58.11 | $58.12 | $57.52 | $57.66 | $56.70 | 10,760 |
2020-11-11 | $58.70 | $58.95 | $58.45 | $58.95 | $57.97 | 13,148 |
2020-11-10 | $57.91 | $59.42 | $57.55 | $59.29 | $58.31 | 21,793 |
2020-11-09 | $59.68 | $59.70 | $57.36 | $57.51 | $56.56 | 27,618 |
2020-11-06 | $55.63 | $55.68 | $55.19 | $55.23 | $54.32 | 8,382 |
2020-11-05 | $53.63 | $55.95 | $53.63 | $55.79 | $54.87 | 3,570 |
2020-11-04 | $53.94 | $54.02 | $52.76 | $53.60 | $52.71 | 47,875 |
2020-11-03 | $54.44 | $54.86 | $53.97 | $54.52 | $53.61 | 10,081 |
2020-11-02 | $52.61 | $53.14 | $52.28 | $53.12 | $52.24 | 4,047 |
2020-10-30 | $52.53 | $52.79 | $51.37 | $51.83 | $50.97 | 8,347 |
2020-10-29 | $52.58 | $53.33 | $52.58 | $53.19 | $52.31 | 5,197 |
2020-10-28 | $52.61 | $52.81 | $52.22 | $52.25 | $51.38 | 6,038 |
2020-10-27 | $54.06 | $54.10 | $53.82 | $53.83 | $52.94 | 5,290 |
2020-10-26 | $55.53 | $55.53 | $54.00 | $54.55 | $53.64 | 2,954 |
2020-10-23 | $56.27 | $56.28 | $55.75 | $56.25 | $55.31 | 4,264 |
2020-10-22 | $55.27 | $56.24 | $55.03 | $56.20 | $55.27 | 14,815 |
2020-10-21 | $56.09 | $56.09 | $55.35 | $55.35 | $54.43 | 2,136 |
2020-10-20 | $56.29 | $56.29 | $55.75 | $55.75 | $54.82 | 2,890 |
2020-10-19 | $56.45 | $56.50 | $55.21 | $55.21 | $54.29 | 3,795 |
2020-10-16 | $56.48 | $56.48 | $55.90 | $55.90 | $54.97 | 1,440 |
2020-10-15 | $54.93 | $56.50 | $54.93 | $56.48 | $55.54 | 5,098 |
2020-10-14 | $56.36 | $56.36 | $55.64 | $55.70 | $54.77 | 3,941 |
2020-10-13 | $55.77 | $55.90 | $55.18 | $55.83 | $54.90 | 3,756 |
2020-10-12 | $56.35 | $56.60 | $55.97 | $56.30 | $55.36 | 5,220 |
2020-10-09 | $56.92 | $57.04 | $56.26 | $56.35 | $55.41 | 7,483 |
2020-10-08 | $55.65 | $56.27 | $55.18 | $56.20 | $55.27 | 13,341 |
2020-10-07 | $54.34 | $55.33 | $54.34 | $55.31 | $54.39 | 1,925 |
2020-10-06 | $54.62 | $55.15 | $53.64 | $53.64 | $52.75 | 7,813 |
2020-10-05 | $53.07 | $53.98 | $53.07 | $53.83 | $52.94 | 44,734 |
2020-10-02 | $51.00 | $52.35 | $51.00 | $52.35 | $51.48 | 4,000 |
2020-10-01 | $50.62 | $51.27 | $50.53 | $51.15 | $50.30 | 7,156 |
2020-09-30 | $50.82 | $51.21 | $50.29 | $50.59 | $49.75 | 22,056 |
2020-09-29 | $50.97 | $50.97 | $50.47 | $50.47 | $49.63 | 7,331 |
2020-09-28 | $50.84 | $51.52 | $50.84 | $51.29 | $50.44 | 82,483 |
2020-09-25 | $49.19 | $49.91 | $49.19 | $49.58 | $48.76 | 3,444 |
2020-09-24 | $49.50 | $50.57 | $49.13 | $49.62 | $48.80 | 9,179 |
2020-09-23 | $51.66 | $52.11 | $49.67 | $49.67 | $48.84 | 16,002 |
2020-09-22 | $51.57 | $51.57 | $50.94 | $51.53 | $50.67 | 8,189 |
2020-09-21 | $51.28 | $51.31 | $50.25 | $50.90 | $50.05 | 21,412 |
2020-09-18 | $53.37 | $54.11 | $53.13 | $53.52 | $52.54 | 2,012 |
2020-09-17 | $53.20 | $53.51 | $53.13 | $53.35 | $52.37 | 4,794 |
2020-09-16 | $53.03 | $54.19 | $53.03 | $53.47 | $52.50 | 23,980 |
2020-09-15 | $53.10 | $53.54 | $52.82 | $52.92 | $51.95 | 4,827 |
2020-09-14 | $52.10 | $52.80 | $52.08 | $52.80 | $51.84 | 2,381 |
2020-09-11 | $51.88 | $52.23 | $51.50 | $51.70 | $50.75 | 4,668 |
2020-09-10 | $53.05 | $53.05 | $51.99 | $52.10 | $51.15 | 9,343 |
2020-09-09 | $52.37 | $52.70 | $52.17 | $52.63 | $51.66 | 4,850 |
2020-09-08 | $52.34 | $52.59 | $51.74 | $52.02 | $51.07 | 24,782 |
2020-09-04 | $53.63 | $53.96 | $52.19 | $53.34 | $52.37 | 26,169 |
2020-09-03 | $54.80 | $55.00 | $53.19 | $53.25 | $52.28 | 9,108 |
2020-09-02 | $54.62 | $54.81 | $54.15 | $54.81 | $53.81 | 5,388 |
2020-09-01 | $53.31 | $54.57 | $53.26 | $54.57 | $53.57 | 47,291 |
2020-08-31 | $53.87 | $54.28 | $53.35 | $53.49 | $52.51 | 11,919 |
2020-08-28 | $54.11 | $54.45 | $53.82 | $54.45 | $53.45 | 11,606 |
2020-08-27 | $53.85 | $54.62 | $53.53 | $54.10 | $53.11 | 103,672 |
2020-08-26 | $54.56 | $54.56 | $53.69 | $53.75 | $52.77 | 10,983 |
2020-08-25 | $54.81 | $54.81 | $54.06 | $54.40 | $53.40 | 21,432 |
2020-08-24 | $53.29 | $54.47 | $53.28 | $54.47 | $53.47 | 14,538 |
2020-08-21 | $53.14 | $53.34 | $52.71 | $52.77 | $51.81 | 12,204 |
2020-08-20 | $53.34 | $53.91 | $53.25 | $53.51 | $52.53 | 37,291 |
2020-08-19 | $54.76 | $54.76 | $54.08 | $54.08 | $53.09 | 3,602 |
2020-08-18 | $55.16 | $55.16 | $53.99 | $54.11 | $53.12 | 6,812 |
2020-08-17 | $55.12 | $55.25 | $54.66 | $55.17 | $54.16 | 7,046 |
2020-08-14 | $53.93 | $55.27 | $53.93 | $55.19 | $54.18 | 14,406 |
2020-08-13 | $55.18 | $55.20 | $54.16 | $54.49 | $53.49 | 34,554 |
2020-08-12 | $55.81 | $55.81 | $54.71 | $55.23 | $54.22 | 47,764 |
2020-08-11 | $55.75 | $56.21 | $54.55 | $54.97 | $53.97 | 198,287 |
2020-08-10 | $53.24 | $55.00 | $53.24 | $54.87 | $53.87 | 22,983 |
2020-08-07 | $51.52 | $53.07 | $51.52 | $53.07 | $52.10 | 10,949 |
2020-08-06 | $52.10 | $52.10 | $51.67 | $51.71 | $50.76 | 4,546 |
2020-08-05 | $50.84 | $52.07 | $50.76 | $52.04 | $51.08 | 11,699 |
2020-08-04 | $49.54 | $50.67 | $49.54 | $50.67 | $49.74 | 24,336 |
2020-08-03 | $48.71 | $49.69 | $48.65 | $49.55 | $48.64 | 12,492 |
2020-07-31 | $47.78 | $48.44 | $47.78 | $48.42 | $47.53 | 2,665 |
2020-07-30 | $48.50 | $49.90 | $48.22 | $49.90 | $48.99 | 3,647 |
2020-07-29 | $49.26 | $50.63 | $49.26 | $50.16 | $49.24 | 3,914 |
2020-07-28 | $49.29 | $49.46 | $49.02 | $49.03 | $48.13 | 1,585 |
2020-07-27 | $48.83 | $49.28 | $48.63 | $49.28 | $48.38 | 3,946 |
2020-07-24 | $49.71 | $49.84 | $49.00 | $49.00 | $48.10 | 1,268 |
2020-07-23 | $49.40 | $50.06 | $49.40 | $49.74 | $48.83 | 8,565 |
2020-07-22 | $48.89 | $49.50 | $48.89 | $49.10 | $48.20 | 2,559 |
2020-07-21 | $47.63 | $49.60 | $47.63 | $49.33 | $48.43 | 5,381 |
2020-07-20 | $47.70 | $48.14 | $47.27 | $47.61 | $46.74 | 6,803 |
2020-07-17 | $48.54 | $48.84 | $48.11 | $48.30 | $47.42 | 9,797 |
2020-07-16 | $48.00 | $48.70 | $47.96 | $48.32 | $47.44 | 13,247 |
2020-07-15 | $47.00 | $48.56 | $47.00 | $48.44 | $47.55 | 5,583 |
2020-07-14 | $45.00 | $46.18 | $44.82 | $46.18 | $45.34 | 4,336 |
2020-07-13 | $46.19 | $46.28 | $45.00 | $45.00 | $44.18 | 7,391 |
2020-07-10 | $44.33 | $45.85 | $44.33 | $45.72 | $44.88 | 9,200 |
2020-07-09 | $45.49 | $45.58 | $44.10 | $44.61 | $43.79 | 12,635 |
2020-07-08 | $46.01 | $46.33 | $45.36 | $46.33 | $45.48 | 5,760 |
2020-07-07 | $46.32 | $46.73 | $46.11 | $46.17 | $45.33 | 8,164 |
2020-07-06 | $47.50 | $47.70 | $46.91 | $47.04 | $46.18 | 8,297 |
2020-07-02 | $46.94 | $47.60 | $46.34 | $46.34 | $45.49 | 7,028 |
2020-07-01 | $47.72 | $47.72 | $45.78 | $45.78 | $44.94 | 9,039 |
2020-06-30 | $46.49 | $47.10 | $46.40 | $47.10 | $46.24 | 9,338 |
2020-06-29 | $44.53 | $46.63 | $44.53 | $46.20 | $45.36 | 17,035 |
2020-06-26 | $44.57 | $44.57 | $43.79 | $43.79 | $42.99 | 7,408 |
2020-06-25 | $44.14 | $45.21 | $44.12 | $45.14 | $44.31 | 3,928 |
2020-06-24 | $45.16 | $45.58 | $44.38 | $44.72 | $43.90 | 15,903 |
2020-06-23 | $47.05 | $47.23 | $46.27 | $46.93 | $46.07 | 16,894 |
2020-06-22 | $46.18 | $46.91 | $45.73 | $46.38 | $45.53 | 10,557 |
2020-06-19 | $48.73 | $48.73 | $46.32 | $46.80 | $45.87 | 3,960 |
2020-06-18 | $47.22 | $48.22 | $46.72 | $47.44 | $46.50 | 17,077 |
2020-06-17 | $49.69 | $49.85 | $47.62 | $47.62 | $46.67 | 11,891 |
2020-06-16 | $50.57 | $51.42 | $49.07 | $49.27 | $48.29 | 12,521 |
2020-06-15 | $45.98 | $48.76 | $45.73 | $48.61 | $47.65 | 11,302 |
2020-06-12 | $49.58 | $49.77 | $46.14 | $47.40 | $46.46 | 21,382 |
2020-06-11 | $48.49 | $48.92 | $46.02 | $46.45 | $45.53 | 67,130 |
2020-06-10 | $54.00 | $54.00 | $51.33 | $51.60 | $50.58 | 34,907 |
2020-06-09 | $56.14 | $56.25 | $54.38 | $54.92 | $53.83 | 40,704 |
2020-06-08 | $55.55 | $57.92 | $55.55 | $57.92 | $56.77 | 32,039 |
2020-06-05 | $52.50 | $54.05 | $52.50 | $53.62 | $52.56 | 109,673 |
2020-06-04 | $48.37 | $50.36 | $47.98 | $50.31 | $49.31 | 16,370 |
2020-06-03 | $47.10 | $48.70 | $47.10 | $48.55 | $47.59 | 19,283 |
2020-06-02 | $45.67 | $46.70 | $45.67 | $46.64 | $45.71 | 17,890 |
2020-06-01 | $44.60 | $46.00 | $44.50 | $45.35 | $44.45 | 11,376 |
2020-05-29 | $44.95 | $44.95 | $44.09 | $44.60 | $43.71 | 17,204 |
2020-05-28 | $47.52 | $47.52 | $45.40 | $45.40 | $44.50 | 42,235 |
2020-05-27 | $46.05 | $47.29 | $45.20 | $47.29 | $46.35 | 119,906 |
2020-05-26 | $43.86 | $45.00 | $43.86 | $44.64 | $43.75 | 13,804 |
2020-05-22 | $42.00 | $42.29 | $41.61 | $42.23 | $41.39 | 4,914 |
2020-05-21 | $42.42 | $42.50 | $42.25 | $42.25 | $41.41 | 4,958 |
2020-05-20 | $41.83 | $42.26 | $41.40 | $41.74 | $40.91 | 6,097 |
2020-05-19 | $41.00 | $41.62 | $40.72 | $40.74 | $39.93 | 4,572 |
2020-05-18 | $40.07 | $41.63 | $40.07 | $41.63 | $40.80 | 10,960 |
2020-05-15 | $37.92 | $38.78 | $37.92 | $38.40 | $37.64 | 14,952 |
2020-05-14 | $37.37 | $38.04 | $36.00 | $37.97 | $37.22 | 8,558 |
2020-05-13 | $39.80 | $39.80 | $37.74 | $38.10 | $37.34 | 18,124 |
2020-05-12 | $41.93 | $41.93 | $40.00 | $40.00 | $39.21 | 11,751 |
2020-05-11 | $41.80 | $42.20 | $41.37 | $41.65 | $40.82 | 7,644 |
2020-05-08 | $40.21 | $42.23 | $40.21 | $42.23 | $41.39 | 8,705 |
2020-05-07 | $39.72 | $40.25 | $39.55 | $39.68 | $38.89 | 7,994 |
2020-05-06 | $40.22 | $40.50 | $39.01 | $39.04 | $38.27 | 16,743 |
2020-05-05 | $42.12 | $42.13 | $40.15 | $40.21 | $39.41 | 8,707 |
2020-05-04 | $40.00 | $41.15 | $39.59 | $40.77 | $39.96 | 9,470 |
2020-05-01 | $42.21 | $42.21 | $40.28 | $40.90 | $40.09 | 13,291 |
2020-04-30 | $43.36 | $43.60 | $42.10 | $43.12 | $42.26 | 39,604 |
2020-04-29 | $42.27 | $43.92 | $42.00 | $43.54 | $42.68 | 13,780 |
2020-04-28 | $40.50 | $41.11 | $39.82 | $40.90 | $40.09 | 31,219 |
2020-04-27 | $37.57 | $39.65 | $37.54 | $39.34 | $38.56 | 26,923 |
2020-04-24 | $37.88 | $37.94 | $36.81 | $37.60 | $36.85 | 290,918 |
2020-04-23 | $36.35 | $37.62 | $36.35 | $36.66 | $35.93 | 14,045 |
2020-04-22 | $36.63 | $36.63 | $36.10 | $36.15 | $35.43 | 7,957 |
2020-04-21 | $35.56 | $36.19 | $35.31 | $35.99 | $35.28 | 57,091 |
2020-04-20 | $35.95 | $37.45 | $35.95 | $36.46 | $35.74 | 24,396 |
2020-04-17 | $36.70 | $37.46 | $36.50 | $37.24 | $36.50 | 10,302 |
2020-04-16 | $36.31 | $36.36 | $34.90 | $35.46 | $34.76 | 24,009 |
2020-04-15 | $36.83 | $36.83 | $35.82 | $36.42 | $35.70 | 41,813 |
2020-04-14 | $38.92 | $39.12 | $37.64 | $38.10 | $37.34 | 21,672 |
2020-04-13 | $38.73 | $38.73 | $37.39 | $37.96 | $37.21 | 26,198 |
2020-04-09 | $37.40 | $39.24 | $37.40 | $38.58 | $37.81 | 31,847 |
2020-04-08 | $34.67 | $36.27 | $34.47 | $36.20 | $35.48 | 18,572 |
2020-04-07 | $34.91 | $36.10 | $33.82 | $34.24 | $33.56 | 19,433 |
2020-04-06 | $32.99 | $33.89 | $32.92 | $33.85 | $33.18 | 22,531 |
2020-04-03 | $32.52 | $32.88 | $30.47 | $31.43 | $30.81 | 97,854 |
2020-04-02 | $32.41 | $33.32 | $31.66 | $32.44 | $31.80 | 31,901 |
2020-04-01 | $33.14 | $33.34 | $31.90 | $31.90 | $31.27 | 40,751 |
2020-03-31 | $34.68 | $35.02 | $33.82 | $34.67 | $33.98 | 25,514 |
2020-03-30 | $34.36 | $35.42 | $33.41 | $34.20 | $33.52 | 24,354 |
2020-03-27 | $35.04 | $35.43 | $34.08 | $34.34 | $33.66 | 86,656 |
2020-03-26 | $34.80 | $38.83 | $34.78 | $36.11 | $35.39 | 157,400 |
2020-03-25 | $34.77 | $36.21 | $33.77 | $34.53 | $33.84 | 54,192 |
2020-03-24 | $34.51 | $35.09 | $33.39 | $34.53 | $33.84 | 24,398 |
2020-03-23 | $33.11 | $33.64 | $31.79 | $32.47 | $31.83 | 36,608 |
2020-03-20 | $35.17 | $35.17 | $32.70 | $33.00 | $32.18 | 62,559 |
2020-03-19 | $31.84 | $35.14 | $30.71 | $34.59 | $33.73 | 46,978 |
2020-03-18 | $33.33 | $33.90 | $30.52 | $31.80 | $31.01 | 40,263 |
2020-03-17 | $34.26 | $36.38 | $33.41 | $35.24 | $34.36 | 41,191 |
2020-03-16 | $34.18 | $36.06 | $34.00 | $34.01 | $33.16 | 217,434 |
2020-03-13 | $37.19 | $37.92 | $34.72 | $37.92 | $36.98 | 33,387 |
2020-03-12 | $35.80 | $38.03 | $34.69 | $34.69 | $33.83 | 43,402 |
2020-03-11 | $40.06 | $40.45 | $38.60 | $38.96 | $37.99 | 32,867 |
2020-03-10 | $43.23 | $43.23 | $40.04 | $41.97 | $40.93 | 60,049 |
2020-03-09 | $43.66 | $43.66 | $40.16 | $40.17 | $39.17 | 65,573 |
2020-03-06 | $47.11 | $48.11 | $46.00 | $46.79 | $45.63 | 70,067 |
2020-03-05 | $49.87 | $49.87 | $48.12 | $48.65 | $47.44 | 124,479 |
2020-03-04 | $51.29 | $51.37 | $49.85 | $51.08 | $49.81 | 18,974 |
2020-03-03 | $51.47 | $51.47 | $49.40 | $50.02 | $48.78 | 62,928 |
2020-03-02 | $51.77 | $52.31 | $49.82 | $51.39 | $50.11 | 90,252 |
2020-02-28 | $50.60 | $52.67 | $49.59 | $51.20 | $49.93 | 92,278 |
2020-02-27 | $51.58 | $52.85 | $49.93 | $51.22 | $49.95 | 18,538 |
2020-02-26 | $55.03 | $55.17 | $53.04 | $53.07 | $51.75 | 51,718 |
2020-02-25 | $58.22 | $58.22 | $54.80 | $55.07 | $53.70 | 29,070 |
2020-02-24 | $57.63 | $57.79 | $57.24 | $57.67 | $56.23 | 21,351 |
2020-02-21 | $60.76 | $60.76 | $59.77 | $59.96 | $58.47 | 25,854 |
2020-02-20 | $61.45 | $61.45 | $60.75 | $61.28 | $59.76 | 221,167 |
2020-02-19 | $60.00 | $60.41 | $59.77 | $60.34 | $58.84 | 9,651 |
2020-02-18 | $59.78 | $60.18 | $59.41 | $59.83 | $58.34 | 9,322 |
2020-02-14 | $60.81 | $60.81 | $59.85 | $60.17 | $58.67 | 10,530 |
2020-02-13 | $61.39 | $61.39 | $60.71 | $60.83 | $59.32 | 3,075 |
2020-02-12 | $60.90 | $61.53 | $60.50 | $61.00 | $59.48 | 30,133 |
2020-02-11 | $60.18 | $60.76 | $60.11 | $60.25 | $58.75 | 6,818 |
2020-02-10 | $60.00 | $60.04 | $59.56 | $59.66 | $58.18 | 16,426 |
2020-02-07 | $61.32 | $61.32 | $60.08 | $60.25 | $58.75 | 6,852 |
2020-02-06 | $62.93 | $62.93 | $61.57 | $61.64 | $60.11 | 21,606 |
2020-02-05 | $61.50 | $62.54 | $61.50 | $62.51 | $60.96 | 9,966 |
2020-02-04 | $60.38 | $60.61 | $60.04 | $60.04 | $58.55 | 6,002 |
2020-02-03 | $59.73 | $60.47 | $59.69 | $59.79 | $58.30 | 20,787 |
2020-01-31 | $60.50 | $60.50 | $59.48 | $59.69 | $58.20 | 11,378 |
2020-01-30 | $60.76 | $61.15 | $60.18 | $61.15 | $59.63 | 12,317 |
2020-01-29 | $62.47 | $62.68 | $61.48 | $61.48 | $59.95 | 7,188 |
2020-01-28 | $62.18 | $62.43 | $62.18 | $62.23 | $60.68 | 6,251 |
2020-01-27 | $61.82 | $62.38 | $61.41 | $61.87 | $60.33 | 10,014 |
2020-01-24 | $64.73 | $64.73 | $62.89 | $63.43 | $61.85 | 31,457 |
2020-01-23 | $64.37 | $65.04 | $64.15 | $64.96 | $63.34 | 3,791 |
2020-01-22 | $65.29 | $65.35 | $64.81 | $64.96 | $63.34 | 17,877 |
2020-01-21 | $66.62 | $66.62 | $65.19 | $65.27 | $63.65 | 13,577 |
2020-01-17 | $67.26 | $67.26 | $66.75 | $66.81 | $65.15 | 11,638 |
2020-01-16 | $66.62 | $68.12 | $66.62 | $67.31 | $65.64 | 13,798 |
2020-01-15 | $65.78 | $66.51 | $65.78 | $66.29 | $64.64 | 7,632 |
2020-01-14 | $66.09 | $67.10 | $65.73 | $66.44 | $64.79 | 5,806 |
2020-01-13 | $65.40 | $66.13 | $65.22 | $66.05 | $64.41 | 17,262 |
2020-01-10 | $66.81 | $66.89 | $66.02 | $66.12 | $64.47 | 48,051 |
2020-01-09 | $67.43 | $67.56 | $66.78 | $67.27 | $65.60 | 12,344 |
2020-01-08 | $69.75 | $69.75 | $68.04 | $68.16 | $66.46 | 31,899 |
2020-01-07 | $69.49 | $69.99 | $68.86 | $69.34 | $67.61 | 12,428 |
2020-01-06 | $69.00 | $70.23 | $68.83 | $70.02 | $68.28 | 20,452 |
2020-01-03 | $69.60 | $69.60 | $68.88 | $69.39 | $67.66 | 13,399 |
2020-01-02 | $70.80 | $70.80 | $68.96 | $69.52 | $67.79 | 56,433 |
2019-12-31 | $69.03 | $70.37 | $68.91 | $69.89 | $68.15 | 16,448 |
2019-12-30 | $69.06 | $70.06 | $68.73 | $69.24 | $67.52 | 6,004 |
2019-12-27 | $69.77 | $69.92 | $68.91 | $69.04 | $67.32 | 5,742 |
2019-12-26 | $69.68 | $69.85 | $69.68 | $69.77 | $68.03 | 2,852 |
2019-12-24 | $70.19 | $70.19 | $69.41 | $69.43 | $67.70 | 7,576 |
2019-12-23 | $69.50 | $69.63 | $68.76 | $69.48 | $67.75 | 20,362 |
2019-12-20 | $69.96 | $69.96 | $69.10 | $69.27 | $67.38 | 6,720 |
2019-12-19 | $70.08 | $70.08 | $69.31 | $69.39 | $67.50 | 3,565 |
2019-12-18 | $69.50 | $69.74 | $69.11 | $69.61 | $67.71 | 11,260 |
2019-12-17 | $68.72 | $69.25 | $68.72 | $69.25 | $67.36 | 12,704 |
2019-12-16 | $69.25 | $69.50 | $68.59 | $68.59 | $66.72 | 22,313 |
2019-12-13 | $69.57 | $69.57 | $68.46 | $68.50 | $66.63 | 7,190 |
2019-12-12 | $69.10 | $69.79 | $69.10 | $69.65 | $67.75 | 18,693 |
2019-12-11 | $68.70 | $68.75 | $68.39 | $68.52 | $66.65 | 13,748 |
2019-12-10 | $68.48 | $68.87 | $68.47 | $68.47 | $66.60 | 5,486 |
2019-12-09 | $68.35 | $68.91 | $68.35 | $68.82 | $66.94 | 8,051 |
2019-12-06 | $67.50 | $68.80 | $67.50 | $68.54 | $66.67 | 36,219 |
2019-12-05 | $66.70 | $67.40 | $66.70 | $67.02 | $65.19 | 7,552 |
2019-12-04 | $67.10 | $67.23 | $66.69 | $66.69 | $64.87 | 15,069 |
2019-12-03 | $65.63 | $66.29 | $65.63 | $66.27 | $64.46 | 4,539 |
2019-12-02 | $68.03 | $68.03 | $65.36 | $66.66 | $64.84 | 6,343 |
2019-11-29 | $67.95 | $67.95 | $67.52 | $67.52 | $65.68 | 1,424 |
2019-11-27 | $68.04 | $68.34 | $67.97 | $68.13 | $66.27 | 7,479 |
2019-11-26 | $68.34 | $68.34 | $67.79 | $67.79 | $65.94 | 33,218 |
2019-11-25 | $66.37 | $68.03 | $66.37 | $67.98 | $66.13 | 6,210 |
2019-11-22 | $66.24 | $66.27 | $66.15 | $66.15 | $64.35 | 4,260 |
2019-11-21 | $66.04 | $66.04 | $65.31 | $65.71 | $63.92 | 16,641 |
2019-11-20 | $66.46 | $66.78 | $65.94 | $65.94 | $64.14 | 6,383 |
2019-11-19 | $67.22 | $67.22 | $66.74 | $66.74 | $64.92 | 4,650 |
2019-11-18 | $67.39 | $67.39 | $67.05 | $67.22 | $65.39 | 10,295 |
2019-11-15 | $67.91 | $67.91 | $67.37 | $67.46 | $65.62 | 9,286 |
2019-11-14 | $67.18 | $68.11 | $67.18 | $67.49 | $65.65 | 10,134 |
2019-11-13 | $67.27 | $67.40 | $66.92 | $67.23 | $65.40 | 18,223 |
2019-11-12 | $67.72 | $68.04 | $67.56 | $67.71 | $65.86 | 4,153 |
2019-11-11 | $67.69 | $67.73 | $67.42 | $67.73 | $65.88 | 4,889 |
2019-11-08 | $68.33 | $68.33 | $67.86 | $68.01 | $66.16 | 8,748 |
2019-11-07 | $68.40 | $68.80 | $68.14 | $68.24 | $66.38 | 5,049 |
2019-11-06 | $68.19 | $68.30 | $67.73 | $68.00 | $66.15 | 45,499 |
2019-11-05 | $67.80 | $68.59 | $67.80 | $68.29 | $66.43 | 26,372 |
2019-11-04 | $67.42 | $67.79 | $67.33 | $67.76 | $65.91 | 8,697 |
2019-11-01 | $66.35 | $66.83 | $66.35 | $66.78 | $64.96 | 69,832 |
2019-10-31 | $65.81 | $65.81 | $64.78 | $65.37 | $63.59 | 4,800 |
2019-10-30 | $66.78 | $66.78 | $65.69 | $66.02 | $64.22 | 4,769 |
2019-10-29 | $66.35 | $67.00 | $66.16 | $66.71 | $64.89 | 8,179 |
2019-10-28 | $66.42 | $67.13 | $66.42 | $66.68 | $64.86 | 36,608 |
2019-10-25 | $65.57 | $66.17 | $65.57 | $66.13 | $64.33 | 6,004 |
2019-10-24 | $65.54 | $65.93 | $65.38 | $65.49 | $63.70 | 4,054 |
2019-10-23 | $64.69 | $65.20 | $64.52 | $65.20 | $63.42 | 3,506 |
2019-10-22 | $64.13 | $64.81 | $63.76 | $64.52 | $62.76 | 3,966 |
2019-10-21 | $64.00 | $64.77 | $63.93 | $64.11 | $62.36 | 9,145 |
2019-10-18 | $63.55 | $63.56 | $63.16 | $63.32 | $61.59 | 5,578 |
2019-10-17 | $63.47 | $63.88 | $63.45 | $63.77 | $62.03 | 10,746 |
2019-10-16 | $63.18 | $63.38 | $62.91 | $63.04 | $61.32 | 4,383 |
2019-10-15 | $61.87 | $62.96 | $61.87 | $62.70 | $60.99 | 4,374 |
2019-10-14 | $61.46 | $61.72 | $61.41 | $61.72 | $60.04 | 23,369 |
2019-10-11 | $61.99 | $62.82 | $61.98 | $61.98 | $60.29 | 26,594 |
2019-10-10 | $60.72 | $60.98 | $60.60 | $60.72 | $59.06 | 6,369 |
2019-10-09 | $61.06 | $61.20 | $60.73 | $60.77 | $59.11 | 13,642 |
2019-10-08 | $60.75 | $61.03 | $60.56 | $60.62 | $58.97 | 7,549 |
2019-10-07 | $61.74 | $62.20 | $61.62 | $61.77 | $60.09 | 8,079 |
2019-10-04 | $61.27 | $61.94 | $61.18 | $61.93 | $60.24 | 8,801 |
2019-10-03 | $61.38 | $61.54 | $60.39 | $61.36 | $59.69 | 14,373 |
2019-10-02 | $62.15 | $62.21 | $61.26 | $61.67 | $59.99 | 15,813 |
2019-10-01 | $64.74 | $65.40 | $62.59 | $62.67 | $60.96 | 62,317 |
2019-09-30 | $63.88 | $64.51 | $63.88 | $64.11 | $62.36 | 17,081 |
2019-09-27 | $64.48 | $64.59 | $63.60 | $63.85 | $62.11 | 17,676 |
2019-09-26 | $64.36 | $64.36 | $63.81 | $64.13 | $62.38 | 6,414 |
2019-09-25 | $63.35 | $64.72 | $63.12 | $64.60 | $62.84 | 17,499 |
2019-09-24 | $64.70 | $64.70 | $63.58 | $63.58 | $61.85 | 10,277 |
2019-09-23 | $63.80 | $64.75 | $63.67 | $64.46 | $62.70 | 5,841 |
2019-09-20 | $64.26 | $64.77 | $63.97 | $64.29 | $62.38 | 27,704 |
2019-09-19 | $65.10 | $65.10 | $64.30 | $64.30 | $62.39 | 13,603 |
2019-09-18 | $65.15 | $65.40 | $64.38 | $64.88 | $62.95 | 17,071 |
2019-09-17 | $65.76 | $65.76 | $65.00 | $65.41 | $63.46 | 10,034 |
2019-09-16 | $65.72 | $66.15 | $65.60 | $65.95 | $63.99 | 26,512 |
2019-09-13 | $65.94 | $66.48 | $65.60 | $65.60 | $63.65 | 17,491 |
2019-09-12 | $65.51 | $65.69 | $64.49 | $65.53 | $63.58 | 42,146 |
2019-09-11 | $64.05 | $65.46 | $63.72 | $65.46 | $63.51 | 16,596 |
2019-09-10 | $62.00 | $63.82 | $62.00 | $63.82 | $61.92 | 9,322 |
2019-09-09 | $60.56 | $61.55 | $60.56 | $61.55 | $59.72 | 9,857 |
2019-09-06 | $59.87 | $59.87 | $59.52 | $59.52 | $57.75 | 13,263 |
2019-09-05 | $58.23 | $59.84 | $58.23 | $59.37 | $57.60 | 5,607 |
2019-09-04 | $57.61 | $57.87 | $57.54 | $57.82 | $56.10 | 8,627 |
2019-09-03 | $57.52 | $57.52 | $56.92 | $57.14 | $55.44 | 68,509 |
2019-08-30 | $58.44 | $58.67 | $57.97 | $58.15 | $56.42 | 166,053 |
2019-08-29 | $57.89 | $58.42 | $57.87 | $58.31 | $56.57 | 17,791 |
2019-08-28 | $55.78 | $57.32 | $55.78 | $57.06 | $55.36 | 6,454 |
2019-08-27 | $57.08 | $57.08 | $55.86 | $55.86 | $54.20 | 9,416 |
2019-08-26 | $56.72 | $57.04 | $56.50 | $56.89 | $55.20 | 5,739 |
2019-08-23 | $57.84 | $58.25 | $56.17 | $56.21 | $54.54 | 27,156 |
2019-08-22 | $58.51 | $58.81 | $58.26 | $58.55 | $56.81 | 7,927 |
2019-08-21 | $58.25 | $58.50 | $58.16 | $58.50 | $56.76 | 20,452 |
2019-08-20 | $57.82 | $58.08 | $57.72 | $57.84 | $56.12 | 15,886 |
2019-08-19 | $57.90 | $58.66 | $57.90 | $58.21 | $56.48 | 13,136 |
2019-08-16 | $56.13 | $57.54 | $56.13 | $57.48 | $55.77 | 25,261 |
2019-08-15 | $56.66 | $56.66 | $55.77 | $56.02 | $54.35 | 13,812 |
2019-08-14 | $57.52 | $57.53 | $56.78 | $56.84 | $55.15 | 21,495 |
2019-08-13 | $58.30 | $59.91 | $58.30 | $59.03 | $57.27 | 4,627 |
2019-08-12 | $58.44 | $58.50 | $58.23 | $58.23 | $56.50 | 4,800 |
2019-08-09 | $59.96 | $59.97 | $58.90 | $59.10 | $57.34 | 43,689 |
2019-08-08 | $59.65 | $60.29 | $59.65 | $60.29 | $58.49 | 6,145 |
2019-08-07 | $58.11 | $58.91 | $58.11 | $58.84 | $57.09 | 34,733 |
2019-08-06 | $58.97 | $59.01 | $58.21 | $58.96 | $57.20 | 9,128 |
2019-08-05 | $58.92 | $58.92 | $58.29 | $58.67 | $56.92 | 7,136 |
2019-08-02 | $60.55 | $60.55 | $59.66 | $60.35 | $58.55 | 4,493 |
2019-08-01 | $62.78 | $62.84 | $60.63 | $60.94 | $59.13 | 9,902 |
2019-07-31 | $63.40 | $64.06 | $62.99 | $62.99 | $61.11 | 10,439 |
2019-07-30 | $61.48 | $63.13 | $61.48 | $63.13 | $61.25 | 13,024 |
2019-07-29 | $62.19 | $62.25 | $62.13 | $62.23 | $60.38 | 3,293 |
2019-07-26 | $61.98 | $62.74 | $61.98 | $62.73 | $60.86 | 4,261 |
2019-07-25 | $62.92 | $63.00 | $62.05 | $62.13 | $60.28 | 25,240 |
2019-07-24 | $60.72 | $62.76 | $60.72 | $62.71 | $60.84 | 8,619 |
2019-07-23 | $61.05 | $61.08 | $60.67 | $61.08 | $59.26 | 7,796 |
2019-07-22 | $60.80 | $60.84 | $60.28 | $60.39 | $58.59 | 12,036 |
2019-07-19 | $60.51 | $61.21 | $60.51 | $60.82 | $59.01 | 18,045 |
2019-07-18 | $60.71 | $60.78 | $60.44 | $60.55 | $58.75 | 19,608 |
2019-07-17 | $61.11 | $61.19 | $60.88 | $60.88 | $59.07 | 10,729 |
2019-07-16 | $61.76 | $62.26 | $61.70 | $61.85 | $60.01 | 11,301 |
2019-07-15 | $62.03 | $62.16 | $61.29 | $61.64 | $59.80 | 6,573 |
2019-07-12 | $62.01 | $62.28 | $61.80 | $62.07 | $60.22 | 4,749 |
2019-07-11 | $61.57 | $61.57 | $60.88 | $61.08 | $59.26 | 7,630 |
2019-07-10 | $61.93 | $61.93 | $61.33 | $61.63 | $59.79 | 7,996 |
2019-07-09 | $61.72 | $61.72 | $61.32 | $61.57 | $59.74 | 5,414 |
2019-07-08 | $62.16 | $62.69 | $61.99 | $62.07 | $60.22 | 11,533 |
2019-07-05 | $61.43 | $62.50 | $61.43 | $62.50 | $60.64 | 3,927 |
2019-07-03 | $61.75 | $62.21 | $61.75 | $62.19 | $60.34 | 2,700 |
2019-07-02 | $62.28 | $62.28 | $61.42 | $61.82 | $59.98 | 28,053 |
2019-07-01 | $63.67 | $63.67 | $62.46 | $62.62 | $60.76 | 6,609 |
2019-06-28 | $61.40 | $62.65 | $61.40 | $62.45 | $60.59 | 45,012 |
2019-06-27 | $60.53 | $61.39 | $60.53 | $61.39 | $59.56 | 8,308 |
2019-06-26 | $60.00 | $60.30 | $60.00 | $60.22 | $58.43 | 5,706 |
2019-06-25 | $59.81 | $60.06 | $59.60 | $59.62 | $57.84 | 4,263 |
2019-06-24 | $60.72 | $60.72 | $59.93 | $59.93 | $58.15 | 12,891 |
2019-06-21 | $60.90 | $61.18 | $60.85 | $60.98 | $58.98 | 7,296 |
2019-06-20 | $61.92 | $61.92 | $61.54 | $61.62 | $59.60 | 3,911 |
2019-06-19 | $61.05 | $61.22 | $60.87 | $61.13 | $59.12 | 19,366 |
2019-06-18 | $61.25 | $61.75 | $61.01 | $61.19 | $59.18 | 5,384 |
2019-06-17 | $60.62 | $60.67 | $60.40 | $60.40 | $58.42 | 5,644 |
2019-06-14 | $61.09 | $61.09 | $60.64 | $60.64 | $58.65 | 29,647 |
2019-06-13 | $60.33 | $61.19 | $60.33 | $61.19 | $59.18 | 8,551 |
2019-06-12 | $60.37 | $60.55 | $59.92 | $59.95 | $57.98 | 11,242 |
2019-06-11 | $61.29 | $61.49 | $60.48 | $60.51 | $58.53 | 14,964 |
2019-06-10 | $60.13 | $61.05 | $60.13 | $60.55 | $58.56 | 4,710 |
2019-06-07 | $59.81 | $60.27 | $59.81 | $60.07 | $58.10 | 11,731 |
2019-06-06 | $59.89 | $59.89 | $58.67 | $59.32 | $57.38 | 16,071 |
2019-06-05 | $60.21 | $60.25 | $59.52 | $59.94 | $57.97 | 5,279 |
2019-06-04 | $59.45 | $60.62 | $59.45 | $60.52 | $58.54 | 3,199 |
2019-06-03 | $57.66 | $58.61 | $57.66 | $58.27 | $56.36 | 11,155 |
2019-05-31 | $58.19 | $58.19 | $57.49 | $57.64 | $55.75 | 33,586 |
2019-05-30 | $59.06 | $59.61 | $58.55 | $58.90 | $56.97 | 6,867 |
2019-05-29 | $59.77 | $59.77 | $58.80 | $59.11 | $57.17 | 11,422 |
2019-05-28 | $60.74 | $60.74 | $60.25 | $60.25 | $58.27 | 7,410 |
2019-05-24 | $60.87 | $60.92 | $60.39 | $60.71 | $58.72 | 18,182 |
2019-05-23 | $60.80 | $60.80 | $59.87 | $60.11 | $58.14 | 24,663 |
2019-05-22 | $62.55 | $62.55 | $61.62 | $61.70 | $59.68 | 7,731 |
2019-05-21 | $62.42 | $62.89 | $62.42 | $62.86 | $60.80 | 5,157 |
2019-05-20 | $62.09 | $62.45 | $61.94 | $62.16 | $60.12 | 15,173 |
2019-05-17 | $63.71 | $64.13 | $62.98 | $62.98 | $60.92 | 4,908 |
2019-05-16 | $64.10 | $64.69 | $64.00 | $64.00 | $61.90 | 4,328 |
2019-05-15 | $63.88 | $64.29 | $63.88 | $64.10 | $62.00 | 7,177 |
2019-05-14 | $63.47 | $64.40 | $63.47 | $64.40 | $62.29 | 2,681 |
2019-05-13 | $64.19 | $64.19 | $63.27 | $63.35 | $61.27 | 4,945 |
2019-05-10 | $65.51 | $65.75 | $64.66 | $65.64 | $63.49 | 2,361 |
2019-05-09 | $65.52 | $65.78 | $64.81 | $65.65 | $63.50 | 3,689 |
2019-05-08 | $66.48 | $66.82 | $66.26 | $66.26 | $64.09 | 3,484 |
2019-05-07 | $67.40 | $67.40 | $66.43 | $66.73 | $64.54 | 3,374 |
2019-05-06 | $67.16 | $68.56 | $67.00 | $68.31 | $66.07 | 10,492 |
2019-05-03 | $66.94 | $68.41 | $66.94 | $68.41 | $66.17 | 1,658 |
2019-05-02 | $66.32 | $66.52 | $66.31 | $66.52 | $64.34 | 1,116 |
2019-05-01 | $67.62 | $67.62 | $66.55 | $66.55 | $64.37 | 7,961 |
2019-04-30 | $67.83 | $67.83 | $67.32 | $67.51 | $65.30 | 5,129 |
2019-04-29 | $67.46 | $68.21 | $67.46 | $67.96 | $65.73 | 4,492 |
2019-04-26 | $66.60 | $67.60 | $66.60 | $67.59 | $65.37 | 18,818 |
2019-04-25 | $67.20 | $67.20 | $66.38 | $66.85 | $64.66 | 3,117 |
2019-04-24 | $67.57 | $68.17 | $67.57 | $68.09 | $65.86 | 5,337 |
2019-04-23 | $67.07 | $67.87 | $67.07 | $67.74 | $65.52 | 3,123 |
2019-04-22 | $67.60 | $67.78 | $66.58 | $66.88 | $64.69 | 5,146 |
2019-04-18 | $67.67 | $68.09 | $67.67 | $67.82 | $65.60 | 2,364 |
2019-04-17 | $68.40 | $68.42 | $67.86 | $68.11 | $65.88 | 1,218 |
2019-04-16 | $67.72 | $68.12 | $67.26 | $68.12 | $65.89 | 5,282 |
2019-04-15 | $68.05 | $68.05 | $67.24 | $67.41 | $65.20 | 15,134 |
2019-04-12 | $67.88 | $68.25 | $67.64 | $67.86 | $65.64 | 3,050 |
2019-04-11 | $67.41 | $67.87 | $67.41 | $67.56 | $65.35 | 6,065 |
2019-04-10 | $66.76 | $67.69 | $66.76 | $67.61 | $65.39 | 20,241 |
2019-04-09 | $67.27 | $67.47 | $66.63 | $66.63 | $64.45 | 6,523 |
2019-04-08 | $67.39 | $68.03 | $67.39 | $67.87 | $65.64 | 6,543 |
2019-04-05 | $67.57 | $68.07 | $67.56 | $67.87 | $65.64 | 9,524 |
2019-04-04 | $67.09 | $67.57 | $67.09 | $67.57 | $65.35 | 3,020 |
2019-04-03 | $66.98 | $67.18 | $66.37 | $66.70 | $64.51 | 4,786 |
2019-04-02 | $66.75 | $67.02 | $66.05 | $66.39 | $64.21 | 9,765 |
2019-04-01 | $66.00 | $66.89 | $66.00 | $66.87 | $64.68 | 10,405 |
2019-03-29 | $66.14 | $66.14 | $65.31 | $65.55 | $63.40 | 19,064 |
2019-03-28 | $65.17 | $65.91 | $65.17 | $65.62 | $63.47 | 14,773 |
2019-03-27 | $64.54 | $65.34 | $64.54 | $65.24 | $63.10 | 5,108 |
2019-03-26 | $64.61 | $65.35 | $64.46 | $64.62 | $62.50 | 4,025 |
2019-03-25 | $63.71 | $64.77 | $63.60 | $64.19 | $62.09 | 14,380 |
2019-03-22 | $66.11 | $66.11 | $64.05 | $64.05 | $61.95 | 42,196 |
2019-03-21 | $65.20 | $66.62 | $65.20 | $66.35 | $64.17 | 35,654 |
2019-03-20 | $65.49 | $66.42 | $64.91 | $65.52 | $63.37 | 9,126 |
2019-03-19 | $66.72 | $66.75 | $65.96 | $66.00 | $63.83 | 6,480 |
2019-03-18 | $65.94 | $66.70 | $65.94 | $66.66 | $64.47 | 6,075 |
2019-03-15 | $65.95 | $66.43 | $65.91 | $65.91 | $63.56 | 2,523 |
2019-03-14 | $66.28 | $66.28 | $66.09 | $66.10 | $63.74 | 6,622 |
2019-03-13 | $66.64 | $66.97 | $66.42 | $66.76 | $64.38 | 5,010 |
2019-03-12 | $66.85 | $66.85 | $66.39 | $66.39 | $64.02 | 4,847 |
2019-03-11 | $65.59 | $66.86 | $65.59 | $66.86 | $64.47 | 7,600 |
2019-03-08 | $65.39 | $65.64 | $65.38 | $65.57 | $63.23 | 9,984 |
2019-03-07 | $67.00 | $67.00 | $66.01 | $66.14 | $63.78 | 4,155 |
2019-03-06 | $68.21 | $68.21 | $67.14 | $67.14 | $64.74 | 4,424 |
2019-03-05 | $69.20 | $69.20 | $68.60 | $68.62 | $66.17 | 4,158 |
2019-03-04 | $69.85 | $70.15 | $69.00 | $69.31 | $66.84 | 7,289 |
2019-03-01 | $69.79 | $70.63 | $69.58 | $69.90 | $67.41 | 4,868 |
2019-02-28 | $70.00 | $70.00 | $69.40 | $69.48 | $67.00 | 3,537 |
2019-02-27 | $70.03 | $70.31 | $70.02 | $70.06 | $67.56 | 4,510 |
2019-02-26 | $70.69 | $71.38 | $70.51 | $70.51 | $67.99 | 13,328 |
2019-02-25 | $71.73 | $71.99 | $70.97 | $71.06 | $68.53 | 5,866 |
2019-02-22 | $71.09 | $71.32 | $70.76 | $71.32 | $68.77 | 4,799 |
2019-02-21 | $71.40 | $71.66 | $70.61 | $70.71 | $68.19 | 7,360 |
2019-02-20 | $70.79 | $71.97 | $70.79 | $71.68 | $69.12 | 11,718 |
2019-02-19 | $70.32 | $71.16 | $70.32 | $70.83 | $68.30 | 4,556 |
2019-02-15 | $69.54 | $70.43 | $69.54 | $70.17 | $67.67 | 6,625 |
2019-02-14 | $68.52 | $69.40 | $68.34 | $69.30 | $66.83 | 7,573 |
2019-02-13 | $68.84 | $69.09 | $68.50 | $69.00 | $66.54 | 19,258 |
2019-02-12 | $67.64 | $68.65 | $67.64 | $68.63 | $66.18 | 4,284 |
2019-02-11 | $66.41 | $67.29 | $66.05 | $67.29 | $64.89 | 11,777 |
2019-02-08 | $66.58 | $66.87 | $66.00 | $66.39 | $64.02 | 24,799 |
2019-02-07 | $68.06 | $68.06 | $66.44 | $67.04 | $64.65 | 66,205 |
2019-02-06 | $68.29 | $68.43 | $68.24 | $68.35 | $65.91 | 7,546 |
2019-02-05 | $68.45 | $68.83 | $68.08 | $68.62 | $66.17 | 14,519 |
2019-02-04 | $67.28 | $68.30 | $67.03 | $68.06 | $65.63 | 21,419 |
2019-02-01 | $67.25 | $67.76 | $67.20 | $67.54 | $65.13 | 58,040 |
2019-01-31 | $66.81 | $67.47 | $66.81 | $67.29 | $64.89 | 20,087 |
2019-01-30 | $66.32 | $66.95 | $66.01 | $66.59 | $64.21 | 3,768 |
2019-01-29 | $66.19 | $66.38 | $65.89 | $66.19 | $63.83 | 9,134 |
2019-01-28 | $65.94 | $66.63 | $65.61 | $66.44 | $64.07 | 28,589 |
2019-01-25 | $66.38 | $66.93 | $66.16 | $66.88 | $64.49 | 18,588 |
2019-01-24 | $65.05 | $65.73 | $65.05 | $65.69 | $63.35 | 7,143 |
2019-01-23 | $65.48 | $65.75 | $64.70 | $64.92 | $62.60 | 13,029 |
2019-01-22 | $65.92 | $66.27 | $65.10 | $65.30 | $62.97 | 47,947 |
2019-01-18 | $66.21 | $66.94 | $66.11 | $66.79 | $64.41 | 13,770 |
2019-01-17 | $65.03 | $65.90 | $65.03 | $65.69 | $63.35 | 5,579 |
2019-01-16 | $64.43 | $65.53 | $64.43 | $65.39 | $63.06 | 12,926 |
2019-01-15 | $64.69 | $64.69 | $64.01 | $64.49 | $62.19 | 55,917 |
2019-01-14 | $64.01 | $65.21 | $64.01 | $64.78 | $62.47 | 28,475 |
2019-01-11 | $64.10 | $65.09 | $64.10 | $64.94 | $62.62 | 34,428 |
2019-01-10 | $63.88 | $64.42 | $63.52 | $64.35 | $62.05 | 21,675 |
2019-01-09 | $63.92 | $64.85 | $63.61 | $64.67 | $62.36 | 31,266 |
2019-01-08 | $63.47 | $63.62 | $62.87 | $63.56 | $61.29 | 29,313 |
2019-01-07 | $60.96 | $62.94 | $60.90 | $62.77 | $60.53 | 18,956 |
2019-01-04 | $59.00 | $61.08 | $59.00 | $61.08 | $58.90 | 13,655 |
2019-01-03 | $59.10 | $59.30 | $57.69 | $58.45 | $56.36 | 32,459 |
2019-01-02 | $56.68 | $59.23 | $56.07 | $59.07 | $56.96 | 49,497 |
2018-12-31 | $57.61 | $57.79 | $56.47 | $57.79 | $55.73 | 60,214 |
2018-12-28 | $57.37 | $58.49 | $56.87 | $57.56 | $55.51 | 382,152 |
2018-12-27 | $56.44 | $57.17 | $55.28 | $57.17 | $55.13 | 44,519 |
2018-12-26 | $55.44 | $57.23 | $54.39 | $57.23 | $55.19 | 91,271 |
2018-12-24 | $55.45 | $55.83 | $54.55 | $55.11 | $53.14 | 46,100 |
2018-12-21 | $57.00 | $57.66 | $55.84 | $56.09 | $53.87 | 28,957 |
2018-12-20 | $58.07 | $58.35 | $57.00 | $57.00 | $54.74 | 32,221 |
2018-12-19 | $59.65 | $60.25 | $58.34 | $58.48 | $56.16 | 8,017 |
2018-12-18 | $60.32 | $60.49 | $59.32 | $59.48 | $57.12 | 18,546 |
2018-12-17 | $60.75 | $61.06 | $59.23 | $59.23 | $56.88 | 116,551 |
2018-12-14 | $61.08 | $61.93 | $60.63 | $60.80 | $58.39 | 53,816 |
2018-12-13 | $62.60 | $62.60 | $61.57 | $61.81 | $59.36 | 28,609 |
2018-12-12 | $63.12 | $63.72 | $62.65 | $63.05 | $60.55 | 9,694 |
2018-12-11 | $63.31 | $63.74 | $62.09 | $62.66 | $60.18 | 18,526 |
2018-12-10 | $63.42 | $63.42 | $62.08 | $62.60 | $60.12 | 15,197 |
2018-12-07 | $64.57 | $65.13 | $63.02 | $63.31 | $60.80 | 32,822 |
2018-12-06 | $64.36 | $64.64 | $63.44 | $64.64 | $62.08 | 14,128 |
2018-12-04 | $68.24 | $68.24 | $65.20 | $65.28 | $62.69 | 7,766 |
2018-12-03 | $68.79 | $68.79 | $67.60 | $68.05 | $65.35 | 4,774 |
2018-11-30 | $67.04 | $67.69 | $67.04 | $67.69 | $65.01 | 28,118 |
2018-11-29 | $67.42 | $67.60 | $66.91 | $67.30 | $64.63 | 20,032 |
2018-11-28 | $66.82 | $67.54 | $65.51 | $67.54 | $64.86 | 2,338 |
2018-11-27 | $66.54 | $66.79 | $66.29 | $66.46 | $63.83 | 3,691 |
2018-11-26 | $66.83 | $66.84 | $66.60 | $66.84 | $64.19 | 3,537 |
2018-11-23 | $66.32 | $66.66 | $66.32 | $66.66 | $64.02 | 1,522 |
2018-11-21 | $65.88 | $67.35 | $65.88 | $66.82 | $64.17 | 12,553 |
2018-11-20 | $66.36 | $66.72 | $65.75 | $65.95 | $63.34 | 5,160 |
2018-11-19 | $68.39 | $68.55 | $67.25 | $67.40 | $64.73 | 9,675 |
2018-11-16 | $68.19 | $68.97 | $68.19 | $68.60 | $65.88 | 17,358 |
2018-11-15 | $67.88 | $68.86 | $67.44 | $68.86 | $66.13 | 37,850 |
2018-11-14 | $69.85 | $70.03 | $68.25 | $68.41 | $65.70 | 7,115 |
2018-11-13 | $69.81 | $69.88 | $68.98 | $69.09 | $66.35 | 4,568 |
2018-11-12 | $70.08 | $70.09 | $69.37 | $69.67 | $66.91 | 4,673 |
2018-11-09 | $71.06 | $71.11 | $69.77 | $70.08 | $67.30 | 5,451 |
2018-11-08 | $71.46 | $72.22 | $71.46 | $71.84 | $68.99 | 8,149 |
2018-11-07 | $71.58 | $71.85 | $70.94 | $71.85 | $69.00 | 2,670 |
2018-11-06 | $71.39 | $71.66 | $71.23 | $71.66 | $68.82 | 11,316 |
2018-11-05 | $71.75 | $71.95 | $71.16 | $71.48 | $68.65 | 2,326 |
2018-11-02 | $71.04 | $71.93 | $70.91 | $71.35 | $68.52 | 24,403 |
2018-11-01 | $69.85 | $71.12 | $69.85 | $71.02 | $68.21 | 17,405 |
2018-10-31 | $70.18 | $70.37 | $69.71 | $69.78 | $67.01 | 5,870 |
2018-10-30 | $68.80 | $70.47 | $68.80 | $70.41 | $67.62 | 6,420 |
2018-10-29 | $69.15 | $70.32 | $69.13 | $69.38 | $66.63 | 2,008 |
2018-10-26 | $68.46 | $69.16 | $67.46 | $68.93 | $66.20 | 2,452 |
2018-10-25 | $68.19 | $69.38 | $68.00 | $68.94 | $66.21 | 8,078 |
2018-10-24 | $69.81 | $69.81 | $68.16 | $68.22 | $65.52 | 2,968 |
2018-10-23 | $69.57 | $70.46 | $68.81 | $70.00 | $67.23 | 13,565 |
2018-10-22 | $70.26 | $70.89 | $70.20 | $70.39 | $67.60 | 24,687 |
2018-10-19 | $71.45 | $71.45 | $70.17 | $70.40 | $67.61 | 4,151 |
2018-10-18 | $72.49 | $72.49 | $70.88 | $71.00 | $68.19 | 5,229 |
2018-10-17 | $72.56 | $72.56 | $72.04 | $72.23 | $69.37 | 5,986 |
2018-10-16 | $71.37 | $72.69 | $71.37 | $72.69 | $69.81 | 3,627 |
2018-10-15 | $70.70 | $71.82 | $70.70 | $71.43 | $68.60 | 12,283 |
2018-10-12 | $72.29 | $72.29 | $70.19 | $70.69 | $67.89 | 15,970 |
2018-10-11 | $71.58 | $72.50 | $71.03 | $71.03 | $68.22 | 5,720 |
2018-10-10 | $73.72 | $73.72 | $72.03 | $72.03 | $69.18 | 3,461 |
2018-10-09 | $73.72 | $74.44 | $73.72 | $73.81 | $70.88 | 7,407 |
2018-10-08 | $73.95 | $74.20 | $73.67 | $74.20 | $71.26 | 3,929 |
2018-10-05 | $74.42 | $74.42 | $73.57 | $73.81 | $70.88 | 3,943 |
2018-10-04 | $75.19 | $75.19 | $74.29 | $74.36 | $71.41 | 7,488 |
2018-10-03 | $74.51 | $75.57 | $74.51 | $75.18 | $72.20 | 8,128 |
2018-10-02 | $75.48 | $75.50 | $74.26 | $74.32 | $71.37 | 57,298 |
2018-10-01 | $77.41 | $77.47 | $75.37 | $75.60 | $72.60 | 265,734 |
2018-09-28 | $76.74 | $77.16 | $76.74 | $76.95 | $73.90 | 3,334 |
2018-09-27 | $77.23 | $77.23 | $76.74 | $76.74 | $73.70 | 2,148 |
2018-09-26 | $76.85 | $77.62 | $76.85 | $77.34 | $74.28 | 6,102 |
2018-09-25 | $77.10 | $77.28 | $76.96 | $77.11 | $74.05 | 8,143 |
2018-09-24 | $77.90 | $77.90 | $76.81 | $77.12 | $74.06 | 6,629 |
2018-09-21 | $78.49 | $79.00 | $78.49 | $78.53 | $75.07 | 2,909 |
2018-09-20 | $78.63 | $78.74 | $78.53 | $78.53 | $75.07 | 2,259 |
2018-09-19 | $78.77 | $78.77 | $77.93 | $78.08 | $74.64 | 4,792 |
2018-09-18 | $78.88 | $78.88 | $78.51 | $78.51 | $75.05 | 6,982 |
2018-09-17 | $79.21 | $79.21 | $78.25 | $78.48 | $75.02 | 15,699 |
2018-09-14 | $79.19 | $79.19 | $78.58 | $79.08 | $75.59 | 4,471 |
2018-09-13 | $78.72 | $78.73 | $78.68 | $78.73 | $75.26 | 3,810 |
2018-09-12 | $78.60 | $78.77 | $78.12 | $78.73 | $75.26 | 4,921 |
2018-09-11 | $78.90 | $79.05 | $78.51 | $78.89 | $75.41 | 3,620 |
2018-09-10 | $79.06 | $79.67 | $78.88 | $79.08 | $75.59 | 10,933 |
2018-09-07 | $79.07 | $79.07 | $78.69 | $78.90 | $75.42 | 2,255 |
2018-09-06 | $79.83 | $79.90 | $79.16 | $79.16 | $75.67 | 6,911 |
2018-09-05 | $80.04 | $80.04 | $79.61 | $79.87 | $76.35 | 11,226 |
2018-09-04 | $80.11 | $80.11 | $79.26 | $79.72 | $76.20 | 153,936 |
2018-08-31 | $79.59 | $80.11 | $79.54 | $80.11 | $76.58 | 4,853 |
2018-08-30 | $80.13 | $80.20 | $79.54 | $79.54 | $76.03 | 9,652 |
2018-08-29 | $80.71 | $80.71 | $79.42 | $80.02 | $76.49 | 4,983 |
2018-08-28 | $80.27 | $80.46 | $79.91 | $80.17 | $76.63 | 5,905 |
2018-08-27 | $81.41 | $81.41 | $80.11 | $80.11 | $76.58 | 3,491 |
2018-08-24 | $81.27 | $81.27 | $80.53 | $80.73 | $77.17 | 5,115 |
2018-08-23 | $81.66 | $81.66 | $80.53 | $81.16 | $77.58 | 6,041 |
2018-08-22 | $81.38 | $81.44 | $81.28 | $81.41 | $77.82 | 6,586 |
2018-08-21 | $80.38 | $81.41 | $80.38 | $81.38 | $77.79 | 4,055 |
2018-08-20 | $79.99 | $80.37 | $79.98 | $80.37 | $76.82 | 6,642 |
2018-08-17 | $78.61 | $79.50 | $78.61 | $79.50 | $75.99 | 3,098 |
2018-08-16 | $78.96 | $79.21 | $78.77 | $78.94 | $75.46 | 3,155 |
2018-08-15 | $79.30 | $79.30 | $78.18 | $78.47 | $75.01 | 4,159 |
2018-08-14 | $79.11 | $79.73 | $78.86 | $79.67 | $76.16 | 6,893 |
2018-08-13 | $78.62 | $78.70 | $78.20 | $78.55 | $75.09 | 8,579 |
2018-08-10 | $79.00 | $79.13 | $78.15 | $78.67 | $75.20 | 4,406 |
2018-08-09 | $78.52 | $79.06 | $78.52 | $79.02 | $75.53 | 10,784 |
2018-08-08 | $78.38 | $78.64 | $78.27 | $78.55 | $75.09 | 10,949 |
2018-08-07 | $78.50 | $78.50 | $78.31 | $78.41 | $74.95 | 4,856 |
2018-08-06 | $77.86 | $78.14 | $77.50 | $78.14 | $74.69 | 7,512 |
2018-08-03 | $77.33 | $78.00 | $77.09 | $77.49 | $74.08 | 5,898 |
2018-08-02 | $77.46 | $77.57 | $77.40 | $77.48 | $74.06 | 1,937 |
2018-08-01 | $77.45 | $77.45 | $76.79 | $77.35 | $73.94 | 10,949 |
2018-07-31 | $77.30 | $77.86 | $77.25 | $77.82 | $74.39 | 9,111 |
2018-07-30 | $76.90 | $78.00 | $76.90 | $77.29 | $73.88 | 10,246 |
2018-07-27 | $78.86 | $78.86 | $76.90 | $77.00 | $73.60 | 3,143 |
2018-07-26 | $78.41 | $78.50 | $77.85 | $78.36 | $74.90 | 5,970 |
2018-07-25 | $77.27 | $77.52 | $76.88 | $77.47 | $74.05 | 6,718 |
2018-07-24 | $78.80 | $78.80 | $77.52 | $77.72 | $74.29 | 2,746 |
2018-07-23 | $78.95 | $78.95 | $77.97 | $78.41 | $74.95 | 8,391 |
2018-07-20 | $79.12 | $79.12 | $78.49 | $78.62 | $75.15 | 9,012 |
2018-07-19 | $78.56 | $79.07 | $78.20 | $78.99 | $75.51 | 14,277 |
2018-07-18 | $77.84 | $78.52 | $77.84 | $78.47 | $75.01 | 2,506 |
2018-07-17 | $78.06 | $78.21 | $77.84 | $78.04 | $74.60 | 15,222 |
2018-07-16 | $78.40 | $78.40 | $77.29 | $77.42 | $74.01 | 2,364 |
2018-07-13 | $77.60 | $78.51 | $77.60 | $78.04 | $74.60 | 8,312 |
2018-07-12 | $77.96 | $78.12 | $77.42 | $77.78 | $74.35 | 8,954 |
2018-07-11 | $78.86 | $78.86 | $78.25 | $78.25 | $74.80 | 4,666 |
2018-07-10 | $79.82 | $79.92 | $78.94 | $79.22 | $75.73 | 7,790 |
2018-07-09 | $79.40 | $79.66 | $79.40 | $79.63 | $76.12 | 16,687 |
2018-07-06 | $79.00 | $79.27 | $78.87 | $79.05 | $75.56 | 6,051 |
2018-07-05 | $78.36 | $78.84 | $77.66 | $78.84 | $75.36 | 10,372 |
2018-07-03 | $78.20 | $78.55 | $78.00 | $78.00 | $74.56 | 51,736 |
2018-07-02 | $77.09 | $77.76 | $76.66 | $77.76 | $74.33 | 83,078 |
2018-06-29 | $78.48 | $78.48 | $77.33 | $77.33 | $73.92 | 3,659 |
2018-06-28 | $77.80 | $78.19 | $77.54 | $77.99 | $74.55 | 6,075 |
2018-06-27 | $79.82 | $79.90 | $78.28 | $78.28 | $74.83 | 5,081 |
2018-06-26 | $79.57 | $79.72 | $79.00 | $79.66 | $76.15 | 2,229 |
2018-06-25 | $80.17 | $80.17 | $78.81 | $79.37 | $75.87 | 8,676 |
2018-06-22 | $80.93 | $80.93 | $79.86 | $80.52 | $76.97 | 27,360 |
2018-06-21 | $80.57 | $80.66 | $80.32 | $80.50 | $76.95 | 5,376 |
2018-06-20 | $80.52 | $80.66 | $79.76 | $80.66 | $77.10 | 4,258 |
2018-06-19 | $79.46 | $79.99 | $79.01 | $79.99 | $76.46 | 3,754 |
2018-06-18 | $79.00 | $80.06 | $79.00 | $80.06 | $76.53 | 5,319 |
2018-06-15 | $78.66 | $79.39 | $78.66 | $79.25 | $75.75 | 3,135 |
2018-06-14 | $78.81 | $79.25 | $78.81 | $79.25 | $75.49 | 1,690 |
2018-06-13 | $80.10 | $80.10 | $79.32 | $79.50 | $75.72 | 4,064 |
2018-06-12 | $80.52 | $80.68 | $79.82 | $80.10 | $76.30 | 7,624 |
2018-06-11 | $80.31 | $80.40 | $80.11 | $80.40 | $76.58 | 9,899 |
2018-06-08 | $79.49 | $79.86 | $79.38 | $79.71 | $75.92 | 9,525 |
2018-06-07 | $79.43 | $79.80 | $79.11 | $79.32 | $75.55 | 7,246 |
2018-06-06 | $79.28 | $79.28 | $78.66 | $79.11 | $75.35 | 9,933 |
2018-06-05 | $77.75 | $78.85 | $77.74 | $78.78 | $75.04 | 4,155 |
2018-06-04 | $78.32 | $78.32 | $77.36 | $77.73 | $74.04 | 7,203 |
2018-06-01 | $76.85 | $77.06 | $76.72 | $76.85 | $73.20 | 19,595 |
2018-05-31 | $77.03 | $77.25 | $76.50 | $76.50 | $72.87 | 3,572 |
2018-05-30 | $76.29 | $77.50 | $76.29 | $77.36 | $73.69 | 4,804 |
2018-05-29 | $75.90 | $76.16 | $75.49 | $76.01 | $72.40 | 1,139 |
2018-05-25 | $76.09 | $76.09 | $75.87 | $76.06 | $72.45 | 1,706 |
2018-05-24 | $75.61 | $76.33 | $75.61 | $76.24 | $72.62 | 1,269 |
2018-05-23 | $75.41 | $75.85 | $75.33 | $75.82 | $72.22 | 2,413 |
2018-05-22 | $76.46 | $76.75 | $75.78 | $75.78 | $72.18 | 8,505 |
2018-05-21 | $76.03 | $76.53 | $76.03 | $76.33 | $72.71 | 2,901 |
2018-05-18 | $75.73 | $75.73 | $75.47 | $75.70 | $72.11 | 2,705 |
2018-05-17 | $75.76 | $75.85 | $75.65 | $75.73 | $72.13 | 6,301 |
2018-05-16 | $73.56 | $75.20 | $73.56 | $74.89 | $71.33 | 1,695 |
2018-05-15 | $73.81 | $74.14 | $73.76 | $73.88 | $70.37 | 3,903 |
2018-05-14 | $74.15 | $74.15 | $73.61 | $73.61 | $70.11 | 1,562 |
2018-05-11 | $73.94 | $74.09 | $73.71 | $73.92 | $70.41 | 6,485 |
2018-05-10 | $73.10 | $73.64 | $73.10 | $73.37 | $69.89 | 2,727 |
2018-05-09 | $72.99 | $73.40 | $72.86 | $73.40 | $69.91 | 3,043 |
2018-05-08 | $72.44 | $72.44 | $72.10 | $72.34 | $68.90 | 2,510 |
2018-05-07 | $72.41 | $72.71 | $72.38 | $72.53 | $69.09 | 6,369 |
2018-05-04 | $71.08 | $72.62 | $71.08 | $72.31 | $68.88 | 4,753 |
2018-05-03 | $71.68 | $71.68 | $70.54 | $71.08 | $67.70 | 1,050 |
2018-05-02 | $70.97 | $71.94 | $70.94 | $71.89 | $68.48 | 7,935 |
2018-05-01 | $71.12 | $71.24 | $70.38 | $71.24 | $67.86 | 2,806 |
2018-04-30 | $72.07 | $72.54 | $71.51 | $71.58 | $68.18 | 5,010 |
2018-04-27 | $72.50 | $72.64 | $72.13 | $72.13 | $68.70 | 4,828 |
2018-04-26 | $72.20 | $72.69 | $72.20 | $72.69 | $69.24 | 4,318 |
2018-04-25 | $71.86 | $72.45 | $71.86 | $72.32 | $68.89 | 3,111 |
2018-04-24 | $72.57 | $73.39 | $72.13 | $72.41 | $68.97 | 6,708 |
2018-04-23 | $72.19 | $72.65 | $72.10 | $72.34 | $68.90 | 5,546 |
2018-04-20 | $72.92 | $72.92 | $72.34 | $72.42 | $68.98 | 5,112 |
2018-04-19 | $74.00 | $74.00 | $73.06 | $73.54 | $70.05 | 2,775 |
2018-04-18 | $74.48 | $74.86 | $74.43 | $74.43 | $70.90 | 5,319 |
2018-04-17 | $73.67 | $74.14 | $73.67 | $74.14 | $70.62 | 7,912 |
2018-04-16 | $72.44 | $73.21 | $72.44 | $73.21 | $69.73 | 4,119 |
2018-04-13 | $72.84 | $73.05 | $72.27 | $72.29 | $68.86 | 9,564 |
2018-04-12 | $72.86 | $73.01 | $72.70 | $72.80 | $69.34 | 4,913 |
2018-04-11 | $72.11 | $72.40 | $72.11 | $72.19 | $68.76 | 2,584 |
2018-04-10 | $71.17 | $72.34 | $71.17 | $72.17 | $68.74 | 5,444 |
2018-04-09 | $71.00 | $71.20 | $70.40 | $70.40 | $67.06 | 4,000 |
2018-04-06 | $72.08 | $72.08 | $70.35 | $70.78 | $67.42 | 4,218 |
2018-04-05 | $71.42 | $71.67 | $70.99 | $71.60 | $68.20 | 8,639 |
2018-04-04 | $68.80 | $70.95 | $68.80 | $70.93 | $67.56 | 12,206 |
2018-04-03 | $68.64 | $69.50 | $68.43 | $69.42 | $66.12 | 35,132 |
2018-04-02 | $69.87 | $69.92 | $67.71 | $67.97 | $64.74 | 84,650 |
2018-03-29 | $70.13 | $70.48 | $70.06 | $70.26 | $66.92 | 4,840 |
2018-03-28 | $70.20 | $70.20 | $69.37 | $69.61 | $66.30 | 3,332 |
2018-03-27 | $70.82 | $70.82 | $69.25 | $69.25 | $65.96 | 43,702 |
2018-03-26 | $69.38 | $70.15 | $69.38 | $70.15 | $66.82 | 2,405 |
2018-03-23 | $70.23 | $70.24 | $69.34 | $69.34 | $66.05 | 1,647 |
2018-03-22 | $71.39 | $71.40 | $70.39 | $70.39 | $67.05 | 5,370 |
2018-03-21 | $71.93 | $72.02 | $71.73 | $71.91 | $68.50 | 15,363 |
2018-03-20 | $71.68 | $71.68 | $70.67 | $70.93 | $67.56 | 9,632 |
2018-03-19 | $72.00 | $72.00 | $70.66 | $71.37 | $67.98 | 4,022 |
2018-03-16 | $71.24 | $72.43 | $71.24 | $72.30 | $68.87 | 9,524 |
2018-03-15 | $72.20 | $72.21 | $71.55 | $71.55 | $67.87 | 5,797 |
2018-03-14 | $72.92 | $72.92 | $71.80 | $71.98 | $68.28 | 4,173 |
2018-03-13 | $72.85 | $73.28 | $72.55 | $72.64 | $68.90 | 4,827 |
2018-03-12 | $72.62 | $73.00 | $72.36 | $72.72 | $68.98 | 8,090 |
2018-03-09 | $72.02 | $72.24 | $71.75 | $72.18 | $68.47 | 7,114 |
2018-03-08 | $72.33 | $72.33 | $71.27 | $71.45 | $67.77 | 4,910 |
2018-03-07 | $70.97 | $71.87 | $70.97 | $71.81 | $68.12 | 3,734 |
2018-03-06 | $71.05 | $71.69 | $70.78 | $71.68 | $67.99 | 6,364 |
2018-03-05 | $69.89 | $71.07 | $69.89 | $70.98 | $67.33 | 13,787 |
2018-03-02 | $68.89 | $70.19 | $68.73 | $70.19 | $66.58 | 4,814 |
2018-03-01 | $69.63 | $70.12 | $68.83 | $69.43 | $65.86 | 11,626 |
2018-02-28 | $70.81 | $70.83 | $69.55 | $69.55 | $65.97 | 6,615 |
2018-02-27 | $72.50 | $72.83 | $70.97 | $70.97 | $67.32 | 2,931 |
2018-02-26 | $71.58 | $72.36 | $71.16 | $72.15 | $68.44 | 5,582 |
2018-02-23 | $71.01 | $71.48 | $70.76 | $71.48 | $67.80 | 2,799 |
2018-02-22 | $71.00 | $71.30 | $70.73 | $70.73 | $67.09 | 2,451 |
2018-02-21 | $70.42 | $71.75 | $70.42 | $70.60 | $66.97 | 8,376 |
2018-02-20 | $71.21 | $71.43 | $70.28 | $70.48 | $66.85 | 18,527 |
2018-02-16 | $71.20 | $72.34 | $71.20 | $71.62 | $67.94 | 15,507 |
2018-02-15 | $71.44 | $71.49 | $70.89 | $71.45 | $67.77 | 4,172 |
2018-02-14 | $68.88 | $71.10 | $68.88 | $70.91 | $67.26 | 4,386 |
2018-02-13 | $68.64 | $69.20 | $68.64 | $69.11 | $65.55 | 15,012 |
2018-02-12 | $68.86 | $69.30 | $68.27 | $69.30 | $65.74 | 10,530 |
2018-02-09 | $68.81 | $68.91 | $66.96 | $68.89 | $65.35 | 13,229 |
2018-02-08 | $69.88 | $69.88 | $68.13 | $68.13 | $64.63 | 6,565 |
2018-02-07 | $69.48 | $69.78 | $69.31 | $69.49 | $65.92 | 6,173 |
2018-02-06 | $66.57 | $69.35 | $66.57 | $68.99 | $65.44 | 35,018 |
2018-02-05 | $70.16 | $70.76 | $68.11 | $68.11 | $64.61 | 19,373 |
2018-02-02 | $72.62 | $72.62 | $70.83 | $70.84 | $67.20 | 24,170 |
2018-02-01 | $72.68 | $73.32 | $72.33 | $73.32 | $69.55 | 12,569 |
2018-01-31 | $73.54 | $73.54 | $72.55 | $72.95 | $69.20 | 13,296 |
2018-01-30 | $74.69 | $74.69 | $74.00 | $74.10 | $70.29 | 7,297 |
2018-01-29 | $75.39 | $75.86 | $75.16 | $75.25 | $71.38 | 32,504 |
2018-01-26 | $75.67 | $75.68 | $75.18 | $75.55 | $71.66 | 14,053 |
2018-01-25 | $76.06 | $76.06 | $74.99 | $75.46 | $71.58 | 7,818 |
2018-01-24 | $76.26 | $76.26 | $75.60 | $75.75 | $71.85 | 4,017 |
2018-01-23 | $76.16 | $76.16 | $75.41 | $75.88 | $71.98 | 12,108 |
2018-01-22 | $75.66 | $76.27 | $75.66 | $76.27 | $72.35 | 11,048 |
2018-01-19 | $74.77 | $76.10 | $74.77 | $75.99 | $72.08 | 8,643 |
2018-01-18 | $75.32 | $75.41 | $74.77 | $74.77 | $70.92 | 28,556 |
2018-01-17 | $75.11 | $75.90 | $75.11 | $75.69 | $71.80 | 10,369 |
2018-01-16 | $76.38 | $76.68 | $74.64 | $74.92 | $71.07 | 20,924 |
2018-01-12 | $75.68 | $76.46 | $75.68 | $75.95 | $72.04 | 28,004 |
2018-01-11 | $73.81 | $75.82 | $73.81 | $75.57 | $71.68 | 7,122 |
2018-01-10 | $73.34 | $73.84 | $73.32 | $73.51 | $69.73 | 6,829 |
2018-01-09 | $73.92 | $73.92 | $73.18 | $73.23 | $69.46 | 13,697 |
2018-01-08 | $73.65 | $74.33 | $73.19 | $74.14 | $70.33 | 21,648 |
2018-01-05 | $73.99 | $73.99 | $73.35 | $73.66 | $69.87 | 25,105 |
2018-01-04 | $73.87 | $74.24 | $73.31 | $73.99 | $70.18 | 45,597 |
2018-01-03 | $74.19 | $74.19 | $73.49 | $73.79 | $69.99 | 77,035 |
2018-01-02 | $73.26 | $74.26 | $73.26 | $74.24 | $70.42 | 191,331 |
2017-12-29 | $73.98 | $73.98 | $73.12 | $73.12 | $69.36 | 58,147 |
2017-12-28 | $73.50 | $73.67 | $73.34 | $73.58 | $69.79 | 10,256 |
2017-12-27 | $73.93 | $74.02 | $73.33 | $73.49 | $69.71 | 5,811 |
2017-12-26 | $73.48 | $74.26 | $73.48 | $74.06 | $70.25 | 7,582 |
2017-12-22 | $74.09 | $74.09 | $73.41 | $73.52 | $69.74 | 4,326 |
2017-12-21 | $73.66 | $74.05 | $73.66 | $73.84 | $70.04 | 8,630 |
2017-12-20 | $73.52 | $73.61 | $73.28 | $73.47 | $69.69 | 3,058 |
2017-12-19 | $73.74 | $73.74 | $73.27 | $73.39 | $69.61 | 3,801 |
2017-12-18 | $73.70 | $74.06 | $73.44 | $73.74 | $69.95 | 5,539 |
2017-12-15 | $71.83 | $73.05 | $71.83 | $72.71 | $68.97 | 9,013 |
2017-12-14 | $72.70 | $72.70 | $71.35 | $71.66 | $67.85 | 19,992 |
2017-12-13 | $72.91 | $73.25 | $72.77 | $72.77 | $68.90 | 4,149 |
2017-12-12 | $72.82 | $73.35 | $72.62 | $72.63 | $68.77 | 5,374 |
2017-12-11 | $72.93 | $73.04 | $72.77 | $72.82 | $68.95 | 8,333 |
2017-12-08 | $73.50 | $73.50 | $72.89 | $72.90 | $69.02 | 6,453 |
2017-12-07 | $72.59 | $73.50 | $72.59 | $73.02 | $69.14 | 8,806 |
2017-12-06 | $72.84 | $73.12 | $72.63 | $72.75 | $68.88 | 10,399 |
2017-12-05 | $73.60 | $73.60 | $73.16 | $73.22 | $69.33 | 8,140 |
2017-12-04 | $74.31 | $74.86 | $73.54 | $73.68 | $69.76 | 14,333 |
2017-12-01 | $74.20 | $74.20 | $72.02 | $73.28 | $69.38 | 13,465 |
2017-11-30 | $74.65 | $74.65 | $73.90 | $74.02 | $70.08 | 19,959 |
2017-11-29 | $73.52 | $74.41 | $73.52 | $74.11 | $70.17 | 31,301 |
2017-11-28 | $72.16 | $73.46 | $71.80 | $73.42 | $69.52 | 10,761 |
2017-11-27 | $72.43 | $72.50 | $71.87 | $72.00 | $68.17 | 5,779 |
2017-11-24 | $72.56 | $72.56 | $72.18 | $72.23 | $68.39 | 857 |
2017-11-22 | $72.66 | $72.71 | $72.45 | $72.45 | $68.60 | 5,615 |
2017-11-21 | $71.99 | $72.56 | $71.90 | $72.56 | $68.70 | 14,083 |
2017-11-20 | $70.72 | $71.83 | $70.72 | $71.83 | $68.01 | 80,320 |
2017-11-17 | $70.23 | $71.20 | $70.23 | $70.83 | $67.06 | 46,648 |
2017-11-16 | $69.25 | $70.28 | $69.25 | $70.10 | $66.37 | 66,432 |
2017-11-15 | $68.66 | $68.95 | $68.61 | $68.65 | $65.00 | 6,632 |
2017-11-14 | $69.01 | $69.19 | $68.84 | $69.14 | $65.46 | 7,364 |
2017-11-13 | $68.71 | $69.28 | $68.71 | $69.09 | $65.42 | 12,899 |
2017-11-10 | $69.57 | $69.65 | $69.24 | $69.24 | $65.56 | 5,258 |
2017-11-09 | $68.55 | $69.33 | $68.55 | $69.27 | $65.59 | 15,492 |
2017-11-08 | $68.68 | $69.21 | $68.13 | $69.03 | $65.36 | 13,157 |
2017-11-07 | $69.82 | $69.95 | $68.47 | $68.64 | $64.99 | 38,947 |
2017-11-06 | $69.82 | $70.06 | $69.63 | $69.89 | $66.17 | 7,904 |
2017-11-03 | $69.81 | $69.82 | $69.60 | $69.60 | $65.90 | 3,775 |
2017-11-02 | $70.11 | $70.62 | $70.02 | $70.02 | $66.30 | 828,278 |
2017-11-01 | $71.13 | $71.13 | $69.65 | $70.06 | $66.33 | 9,704 |
2017-10-31 | $70.42 | $71.01 | $70.42 | $70.83 | $67.06 | 8,884 |
2017-10-30 | $70.69 | $70.69 | $69.52 | $69.97 | $66.25 | 5,752 |
2017-10-27 | $70.50 | $71.09 | $70.43 | $70.97 | $67.20 | 9,590 |
2017-10-26 | $70.64 | $70.93 | $70.45 | $70.70 | $66.94 | 3,444 |
2017-10-25 | $70.23 | $70.43 | $69.39 | $70.20 | $66.47 | 6,488 |
2017-10-24 | $70.47 | $70.75 | $70.40 | $70.44 | $66.69 | 6,637 |
2017-10-23 | $70.29 | $70.70 | $70.12 | $70.20 | $66.47 | 9,042 |
2017-10-20 | $70.08 | $70.68 | $70.08 | $70.44 | $66.69 | 12,237 |
2017-10-19 | $69.57 | $69.76 | $69.13 | $69.68 | $65.97 | 6,579 |
2017-10-18 | $69.82 | $70.20 | $69.75 | $70.07 | $66.34 | 7,616 |
2017-10-17 | $69.88 | $70.11 | $69.61 | $69.70 | $65.99 | 6,337 |
2017-10-16 | $69.83 | $70.01 | $69.59 | $69.75 | $66.04 | 16,856 |
2017-10-13 | $70.00 | $70.13 | $69.76 | $69.83 | $66.12 | 35,924 |
2017-10-12 | $69.97 | $70.01 | $69.50 | $69.88 | $66.16 | 10,034 |
2017-10-11 | $70.44 | $70.54 | $69.87 | $70.07 | $66.34 | 14,719 |
2017-10-10 | $70.31 | $70.45 | $70.09 | $70.35 | $66.61 | 10,042 |
2017-10-09 | $70.79 | $70.97 | $69.94 | $69.94 | $66.22 | 42,563 |
2017-10-06 | $70.85 | $71.28 | $70.67 | $70.81 | $67.04 | 239,594 |
2017-10-05 | $70.94 | $71.39 | $70.94 | $71.29 | $67.50 | 13,663 |
2017-10-04 | $71.21 | $71.43 | $70.70 | $70.88 | $67.11 | 29,635 |
2017-10-03 | $71.12 | $71.41 | $70.84 | $71.41 | $67.61 | 131,739 |
2017-10-02 | $70.46 | $70.96 | $69.99 | $70.96 | $67.19 | 63,430 |
2017-09-29 | $70.05 | $70.26 | $69.86 | $70.15 | $66.42 | 55,813 |
2017-09-28 | $70.11 | $70.11 | $69.28 | $69.98 | $66.26 | 25,278 |
2017-09-27 | $68.83 | $70.05 | $68.37 | $70.01 | $66.29 | 29,264 |
2017-09-26 | $68.13 | $68.56 | $68.13 | $68.33 | $64.70 | 92,545 |
2017-09-25 | $67.37 | $67.94 | $67.25 | $67.84 | $64.23 | 766,977 |
2017-09-22 | $66.74 | $67.30 | $66.74 | $67.30 | $63.72 | 10,039 |
2017-09-21 | $66.84 | $66.95 | $66.69 | $66.79 | $63.24 | 12,224 |
2017-09-20 | $66.56 | $67.02 | $66.55 | $66.83 | $63.28 | 5,548 |
2017-09-19 | $66.59 | $66.71 | $66.35 | $66.35 | $62.82 | 6,550 |
2017-09-18 | $66.08 | $66.70 | $66.08 | $66.45 | $62.92 | 12,671 |
2017-09-15 | $65.17 | $65.96 | $65.14 | $65.89 | $62.39 | 3,518 |
2017-09-14 | $65.54 | $65.57 | $65.44 | $65.50 | $61.81 | 1,181 |
2017-09-13 | $65.15 | $65.80 | $65.15 | $65.70 | $62.00 | 7,611 |
2017-09-12 | $64.79 | $65.24 | $64.79 | $65.18 | $61.51 | 7,118 |
2017-09-11 | $64.39 | $64.55 | $64.20 | $64.43 | $60.80 | 12,082 |
2017-09-08 | $63.69 | $63.85 | $63.65 | $63.72 | $60.13 | 4,661 |
2017-09-07 | $64.00 | $64.00 | $63.43 | $63.80 | $60.21 | 6,316 |
2017-09-06 | $63.44 | $63.72 | $63.32 | $63.63 | $60.05 | 2,067 |
2017-09-05 | $64.07 | $64.07 | $62.90 | $63.20 | $59.64 | 7,256 |
2017-09-01 | $63.33 | $64.04 | $63.33 | $63.99 | $60.39 | 5,511 |
2017-08-31 | $62.92 | $63.62 | $62.90 | $63.39 | $59.82 | 28,519 |
2017-08-30 | $62.15 | $62.73 | $62.15 | $62.68 | $59.15 | 6,955 |
2017-08-29 | $61.73 | $62.45 | $61.68 | $62.39 | $58.88 | 22,554 |
2017-08-28 | $62.26 | $62.37 | $62.02 | $62.25 | $58.75 | 6,486 |
2017-08-25 | $61.78 | $62.32 | $61.78 | $62.24 | $58.74 | 7,887 |
2017-08-24 | $61.44 | $61.90 | $61.44 | $61.56 | $58.09 | 6,640 |
2017-08-23 | $60.92 | $61.29 | $60.92 | $61.21 | $57.76 | 6,562 |
2017-08-22 | $60.70 | $61.10 | $60.70 | $61.07 | $57.63 | 8,476 |
2017-08-21 | $60.60 | $60.60 | $60.28 | $60.28 | $56.89 | 11,622 |
2017-08-18 | $60.56 | $60.70 | $60.09 | $60.60 | $57.19 | 10,985 |
2017-08-17 | $61.55 | $61.78 | $60.66 | $60.66 | $57.25 | 10,297 |
2017-08-16 | $61.99 | $62.36 | $61.73 | $61.84 | $58.36 | 12,980 |
2017-08-15 | $62.59 | $62.59 | $61.83 | $61.83 | $58.35 | 9,577 |
2017-08-14 | $62.29 | $62.73 | $62.29 | $62.64 | $59.11 | 15,714 |
2017-08-11 | $62.15 | $62.23 | $61.46 | $61.93 | $58.44 | 14,668 |
2017-08-10 | $62.52 | $62.77 | $62.09 | $62.09 | $58.59 | 17,099 |
2017-08-09 | $63.48 | $63.48 | $62.56 | $62.89 | $59.35 | 22,624 |
2017-08-08 | $63.83 | $64.59 | $63.64 | $63.70 | $60.11 | 20,987 |
2017-08-07 | $64.19 | $64.27 | $63.72 | $63.92 | $60.32 | 25,973 |
2017-08-04 | $63.59 | $64.11 | $63.59 | $64.11 | $60.50 | 9,257 |
2017-08-03 | $64.20 | $64.20 | $63.35 | $63.48 | $59.91 | 4,889 |
2017-08-02 | $64.75 | $64.79 | $63.70 | $63.92 | $60.32 | 14,987 |
2017-08-01 | $65.00 | $65.00 | $64.35 | $64.84 | $61.19 | 36,368 |
2017-07-31 | $65.21 | $65.21 | $64.53 | $64.76 | $61.11 | 12,141 |
2017-07-28 | $65.03 | $65.19 | $64.72 | $65.12 | $61.45 | 11,846 |
2017-07-27 | $65.49 | $65.49 | $64.80 | $65.17 | $61.50 | 17,646 |
2017-07-26 | $66.29 | $66.29 | $65.56 | $65.56 | $61.87 | 12,082 |
2017-07-25 | $65.77 | $66.65 | $65.77 | $66.47 | $62.73 | 6,846 |
2017-07-24 | $65.70 | $65.70 | $65.18 | $65.42 | $61.74 | 17,980 |
2017-07-21 | $66.46 | $66.46 | $65.61 | $65.80 | $62.10 | 16,209 |
2017-07-20 | $66.75 | $66.75 | $66.32 | $66.46 | $62.72 | 13,290 |
2017-07-19 | $65.87 | $66.78 | $65.87 | $66.75 | $62.99 | 23,355 |
2017-07-18 | $65.96 | $66.02 | $65.50 | $65.81 | $62.11 | 34,902 |
2017-07-17 | $65.46 | $66.43 | $65.44 | $66.17 | $62.44 | 68,884 |
2017-07-14 | $65.56 | $65.94 | $65.53 | $65.77 | $62.07 | 5,420 |
2017-07-13 | $65.19 | $65.67 | $65.05 | $65.67 | $61.97 | 8,253 |
2017-07-12 | $65.52 | $66.05 | $65.19 | $65.27 | $61.60 | 9,767 |
2017-07-11 | $64.94 | $64.99 | $64.52 | $64.99 | $61.33 | 6,904 |
2017-07-10 | $65.01 | $65.43 | $64.61 | $64.80 | $61.15 | 17,391 |
2017-07-07 | $65.18 | $65.47 | $64.88 | $65.47 | $61.78 | 10,794 |
2017-07-06 | $65.84 | $65.84 | $64.87 | $64.87 | $61.22 | 14,380 |
2017-07-05 | $66.90 | $66.90 | $65.72 | $66.21 | $62.48 | 5,130 |
2017-07-03 | $66.45 | $67.06 | $66.45 | $67.04 | $63.27 | 3,180 |
2017-06-30 | $66.42 | $66.42 | $65.91 | $66.24 | $62.51 | 7,145 |
2017-06-29 | $66.83 | $66.83 | $65.65 | $66.41 | $62.67 | 8,294 |
2017-06-28 | $65.68 | $66.77 | $65.68 | $66.65 | $62.90 | 9,147 |
2017-06-27 | $65.95 | $66.30 | $65.48 | $65.48 | $61.79 | 94,076 |
2017-06-26 | $65.39 | $65.98 | $65.33 | $65.72 | $62.02 | 8,217 |
2017-06-23 | $64.51 | $65.37 | $64.51 | $65.29 | $61.61 | 7,531 |
2017-06-22 | $63.92 | $64.75 | $63.92 | $64.51 | $60.88 | 4,849 |
2017-06-21 | $64.58 | $64.72 | $63.90 | $63.98 | $60.38 | 7,188 |
2017-06-20 | $65.01 | $65.01 | $64.50 | $64.63 | $60.99 | 7,540 |
2017-06-19 | $65.55 | $65.87 | $65.28 | $65.60 | $61.91 | 5,566 |
2017-06-16 | $65.63 | $65.63 | $64.77 | $65.43 | $61.75 | 6,090 |
2017-06-15 | $66.13 | $66.44 | $65.99 | $66.18 | $62.27 | 6,983 |
2017-06-14 | $66.81 | $66.81 | $66.12 | $66.54 | $62.61 | 4,839 |
2017-06-13 | $66.85 | $67.08 | $66.84 | $66.93 | $62.97 | 2,194 |
2017-06-12 | $66.64 | $67.57 | $66.58 | $66.82 | $62.87 | 16,348 |
2017-06-09 | $65.94 | $66.90 | $65.76 | $66.51 | $62.58 | 14,251 |
2017-06-08 | $64.50 | $65.88 | $64.50 | $65.53 | $61.66 | 8,363 |
2017-06-07 | $64.53 | $65.09 | $64.42 | $64.72 | $60.89 | 78,306 |
2017-06-06 | $64.70 | $64.93 | $64.25 | $64.64 | $60.82 | 8,294 |
2017-06-05 | $65.39 | $65.39 | $65.00 | $65.11 | $61.26 | 7,223 |
2017-06-02 | $65.60 | $66.16 | $65.25 | $65.25 | $61.39 | 13,734 |
2017-06-01 | $64.18 | $65.62 | $64.18 | $65.48 | $61.61 | 19,337 |
2017-05-31 | $64.38 | $64.38 | $63.17 | $64.00 | $60.22 | 18,086 |
2017-05-30 | $64.43 | $64.51 | $64.08 | $64.23 | $60.43 | 57,505 |
2017-05-26 | $64.41 | $64.57 | $64.13 | $64.50 | $60.69 | 519,616 |
2017-05-25 | $64.96 | $65.36 | $64.39 | $64.58 | $60.76 | 16,835 |
2017-05-24 | $64.96 | $65.22 | $64.41 | $64.81 | $60.98 | 11,627 |
2017-05-23 | $64.94 | $65.13 | $64.56 | $64.98 | $61.14 | 16,696 |
2017-05-22 | $64.76 | $65.23 | $64.69 | $65.06 | $61.21 | 10,217 |
2017-05-19 | $64.32 | $65.00 | $64.32 | $64.58 | $60.76 | 17,905 |
2017-05-18 | $64.15 | $64.36 | $63.76 | $64.07 | $60.28 | 16,046 |
2017-05-17 | $65.20 | $65.34 | $64.15 | $64.19 | $60.39 | 32,969 |
2017-05-16 | $66.11 | $66.11 | $65.50 | $65.92 | $62.02 | 9,865 |
2017-05-15 | $65.88 | $66.70 | $65.88 | $66.16 | $62.25 | 11,583 |
2017-05-12 | $66.47 | $66.47 | $65.89 | $65.89 | $61.99 | 7,861 |
2017-05-11 | $67.32 | $67.32 | $66.27 | $66.73 | $62.78 | 14,098 |
2017-05-10 | $67.25 | $67.77 | $67.16 | $67.73 | $63.73 | 7,698 |
2017-05-09 | $66.78 | $67.46 | $66.78 | $67.28 | $63.30 | 7,048 |
2017-05-08 | $66.79 | $67.09 | $66.49 | $66.60 | $62.66 | 13,507 |
2017-05-05 | $66.60 | $66.97 | $66.36 | $66.94 | $62.98 | 19,910 |
2017-05-04 | $67.30 | $67.32 | $66.18 | $66.27 | $62.35 | 13,078 |
2017-05-03 | $67.66 | $67.67 | $67.04 | $67.10 | $63.13 | 6,804 |
2017-05-02 | $68.14 | $68.21 | $67.63 | $67.91 | $63.89 | 12,248 |
2017-05-01 | $68.50 | $68.50 | $67.88 | $68.26 | $64.22 | 21,793 |
2017-04-28 | $69.29 | $69.29 | $67.96 | $67.96 | $63.94 | 14,588 |
2017-04-27 | $69.70 | $69.70 | $68.83 | $69.13 | $65.04 | 8,006 |
2017-04-26 | $68.63 | $69.86 | $68.63 | $69.35 | $65.25 | 7,474 |
2017-04-25 | $68.48 | $68.97 | $68.48 | $68.64 | $64.58 | 17,125 |
2017-04-24 | $67.96 | $68.17 | $67.73 | $67.89 | $63.88 | 9,244 |
2017-04-21 | $67.34 | $67.45 | $66.93 | $67.20 | $63.23 | 15,088 |
2017-04-20 | $66.63 | $67.64 | $66.63 | $67.64 | $63.64 | 7,960 |
2017-04-19 | $66.18 | $66.92 | $66.18 | $66.35 | $62.43 | 6,286 |
2017-04-18 | $65.79 | $66.14 | $65.38 | $66.14 | $62.23 | 9,518 |
2017-04-17 | $65.75 | $66.06 | $65.39 | $66.06 | $62.15 | 23,010 |
2017-04-13 | $66.35 | $66.44 | $65.39 | $65.48 | $61.61 | 12,472 |
2017-04-12 | $67.54 | $67.54 | $66.36 | $66.36 | $62.44 | 12,564 |
2017-04-11 | $66.84 | $67.61 | $66.78 | $67.59 | $63.59 | 46,148 |
2017-04-10 | $66.39 | $67.49 | $66.31 | $67.10 | $63.13 | 18,137 |
2017-04-07 | $66.50 | $66.66 | $66.18 | $66.36 | $62.44 | 7,430 |
2017-04-06 | $65.95 | $66.79 | $65.89 | $66.69 | $62.75 | 10,953 |
2017-04-05 | $67.12 | $67.60 | $65.59 | $65.72 | $61.83 | 8,194 |
2017-04-04 | $66.90 | $67.12 | $66.28 | $66.53 | $62.60 | 21,631 |
2017-04-03 | $68.64 | $68.64 | $67.02 | $67.03 | $63.07 | 24,874 |
2017-03-31 | $68.23 | $68.71 | $67.98 | $68.54 | $64.49 | 8,973 |
2017-03-30 | $67.78 | $68.27 | $67.78 | $68.17 | $64.14 | 19,127 |
2017-03-29 | $67.13 | $67.85 | $67.12 | $67.68 | $63.68 | 7,591 |
2017-03-28 | $66.54 | $67.24 | $66.24 | $67.22 | $63.25 | 17,494 |
2017-03-27 | $65.49 | $66.64 | $65.34 | $66.58 | $62.64 | 17,294 |
2017-03-24 | $67.03 | $67.03 | $66.13 | $66.33 | $62.41 | 26,978 |
2017-03-23 | $65.72 | $67.08 | $65.72 | $66.68 | $62.74 | 58,973 |
2017-03-22 | $65.97 | $66.38 | $65.35 | $65.89 | $61.99 | 37,071 |
2017-03-21 | $68.35 | $68.35 | $66.21 | $66.32 | $62.39 | 46,031 |
2017-03-20 | $69.07 | $69.07 | $68.07 | $68.17 | $64.14 | 14,231 |
2017-03-17 | $68.91 | $69.22 | $68.49 | $69.22 | $65.13 | 9,071 |
2017-03-16 | $69.23 | $69.47 | $69.10 | $69.28 | $65.00 | 8,260 |
2017-03-15 | $67.84 | $69.12 | $67.84 | $69.10 | $64.83 | 11,065 |
2017-03-14 | $67.72 | $67.93 | $66.97 | $67.79 | $63.60 | 56,417 |
2017-03-13 | $68.28 | $68.43 | $67.89 | $68.15 | $63.94 | 23,117 |
2017-03-10 | $68.34 | $68.58 | $67.99 | $68.27 | $64.05 | 13,542 |
2017-03-09 | $68.37 | $68.54 | $67.59 | $67.78 | $63.59 | 22,830 |
2017-03-08 | $68.68 | $68.98 | $68.37 | $68.37 | $64.14 | 14,163 |
2017-03-07 | $69.40 | $69.53 | $68.56 | $68.74 | $64.49 | 34,723 |
2017-03-06 | $70.28 | $70.28 | $69.36 | $69.61 | $65.31 | 19,222 |
2017-03-03 | $71.61 | $71.61 | $70.46 | $70.66 | $66.29 | 15,277 |
2017-03-02 | $71.65 | $71.96 | $71.11 | $71.11 | $66.71 | 11,263 |
2017-03-01 | $71.90 | $72.40 | $71.90 | $72.11 | $67.65 | 14,268 |
2017-02-28 | $71.91 | $71.91 | $70.58 | $70.68 | $66.31 | 70,395 |
2017-02-27 | $71.40 | $72.37 | $71.20 | $72.37 | $67.90 | 14,307 |
2017-02-24 | $70.90 | $71.50 | $70.70 | $71.31 | $66.90 | 8,334 |
2017-02-23 | $72.30 | $72.30 | $71.14 | $71.44 | $67.02 | 14,287 |
2017-02-22 | $72.50 | $72.51 | $72.01 | $72.25 | $67.78 | 9,520 |
2017-02-21 | $72.19 | $72.73 | $72.19 | $72.65 | $68.16 | 22,154 |
2017-02-17 | $71.62 | $71.95 | $71.38 | $71.93 | $67.48 | 19,664 |
2017-02-16 | $72.57 | $72.57 | $71.61 | $71.94 | $67.49 | 16,653 |
2017-02-15 | $71.82 | $72.67 | $71.81 | $72.62 | $68.13 | 26,829 |
2017-02-14 | $71.45 | $72.15 | $71.37 | $72.07 | $67.61 | 14,350 |
2017-02-13 | $72.26 | $72.40 | $71.45 | $71.65 | $67.22 | 21,150 |
2017-02-10 | $71.37 | $71.90 | $71.34 | $71.90 | $67.45 | 29,468 |
2017-02-09 | $69.92 | $71.23 | $69.92 | $71.12 | $66.72 | 17,849 |
2017-02-08 | $69.64 | $69.79 | $69.00 | $69.79 | $65.48 | 35,573 |
2017-02-07 | $70.47 | $70.83 | $69.73 | $69.78 | $65.47 | 21,891 |
2017-02-06 | $71.20 | $71.30 | $70.13 | $70.50 | $66.14 | 25,474 |
2017-02-03 | $70.88 | $71.30 | $70.42 | $71.26 | $66.85 | 24,150 |
2017-02-02 | $70.95 | $71.08 | $70.40 | $70.50 | $66.14 | 44,312 |
2017-02-01 | $71.20 | $71.54 | $70.53 | $70.78 | $66.40 | 22,757 |
2017-01-31 | $70.25 | $70.92 | $69.81 | $70.81 | $66.43 | 41,371 |
2017-01-30 | $71.29 | $71.29 | $70.00 | $70.68 | $66.31 | 33,855 |
2017-01-27 | $72.49 | $72.49 | $71.52 | $71.90 | $67.45 | 20,053 |
2017-01-26 | $73.52 | $73.58 | $72.35 | $72.35 | $67.88 | 21,627 |
2017-01-25 | $72.85 | $73.63 | $72.85 | $73.41 | $68.87 | 47,573 |
2017-01-24 | $71.88 | $72.83 | $71.69 | $72.34 | $67.86 | 24,390 |
2017-01-23 | $71.58 | $72.00 | $70.91 | $71.30 | $66.89 | 24,707 |
2017-01-20 | $71.82 | $72.23 | $71.41 | $71.86 | $67.42 | 6,330 |
2017-01-19 | $72.88 | $72.89 | $71.39 | $71.58 | $67.15 | 18,668 |
2017-01-18 | $72.71 | $72.83 | $72.22 | $72.77 | $68.27 | 76,494 |
2017-01-17 | $72.86 | $73.53 | $72.51 | $72.60 | $68.11 | 162,820 |
2017-01-13 | $73.21 | $73.88 | $73.21 | $73.47 | $68.93 | 30,414 |
2017-01-12 | $73.72 | $73.72 | $72.25 | $73.08 | $68.56 | 21,311 |
2017-01-11 | $73.44 | $73.93 | $73.12 | $73.93 | $69.36 | 18,699 |
2017-01-10 | $72.31 | $73.49 | $72.31 | $73.45 | $68.91 | 52,286 |
2017-01-09 | $72.85 | $72.97 | $72.32 | $72.39 | $67.91 | 32,938 |
2017-01-06 | $74.00 | $74.00 | $73.21 | $73.21 | $68.68 | 28,866 |
2017-01-05 | $75.79 | $75.79 | $73.57 | $73.85 | $69.28 | 132,472 |
2017-01-04 | $74.60 | $75.94 | $74.60 | $75.83 | $71.14 | 43,926 |
2017-01-03 | $73.78 | $74.50 | $73.33 | $74.04 | $69.46 | 59,445 |
2016-12-30 | $74.04 | $74.04 | $72.98 | $73.02 | $68.51 | 23,736 |
2016-12-29 | $74.02 | $74.16 | $73.39 | $73.85 | $69.28 | 16,339 |
2016-12-28 | $74.58 | $74.60 | $73.41 | $73.78 | $69.22 | 13,115 |
2016-12-27 | $74.21 | $74.95 | $74.21 | $74.48 | $69.88 | 22,141 |
2016-12-23 | $74.09 | $74.32 | $73.91 | $73.96 | $69.39 | 20,881 |
2016-12-22 | $75.25 | $75.25 | $73.82 | $74.12 | $69.54 | 28,513 |
2016-12-21 | $75.80 | $75.80 | $75.31 | $75.49 | $70.82 | 32,446 |
2016-12-20 | $74.65 | $76.25 | $74.65 | $75.81 | $71.12 | 51,863 |
2016-12-19 | $74.21 | $74.88 | $74.21 | $74.65 | $70.03 | 23,240 |
2016-12-16 | $75.39 | $75.67 | $73.96 | $73.96 | $69.39 | 17,358 |
2016-12-15 | $74.68 | $75.28 | $74.00 | $74.95 | $70.29 | 15,811 |
2016-12-14 | $75.00 | $75.38 | $74.11 | $74.24 | $69.63 | 73,923 |
2016-12-13 | $76.09 | $76.34 | $74.45 | $75.24 | $70.56 | 104,679 |
2016-12-12 | $77.23 | $77.26 | $75.37 | $75.60 | $70.90 | 177,551 |
2016-12-09 | $76.94 | $77.16 | $76.32 | $76.87 | $72.10 | 43,012 |
2016-12-08 | $75.84 | $76.66 | $75.20 | $76.56 | $71.80 | 142,324 |
2016-12-07 | $74.37 | $75.35 | $73.95 | $75.15 | $70.48 | 28,324 |
2016-12-06 | $73.29 | $74.29 | $72.71 | $74.18 | $69.57 | 38,450 |
2016-12-05 | $72.17 | $73.29 | $72.17 | $73.29 | $68.73 | 53,192 |
2016-12-02 | $71.43 | $72.10 | $71.34 | $71.54 | $67.09 | 35,096 |
2016-12-01 | $71.30 | $71.99 | $71.19 | $71.48 | $67.04 | 40,405 |
2016-11-30 | $71.49 | $72.11 | $71.00 | $71.21 | $66.79 | 40,068 |
2016-11-29 | $71.13 | $71.20 | $70.45 | $70.83 | $66.42 | 36,726 |
2016-11-28 | $72.38 | $72.40 | $71.01 | $71.09 | $66.67 | 58,155 |
2016-11-25 | $72.44 | $72.53 | $72.19 | $72.34 | $67.84 | 20,020 |
2016-11-23 | $71.35 | $72.40 | $71.35 | $72.38 | $67.88 | 16,762 |
2016-11-22 | $70.50 | $71.45 | $70.50 | $71.41 | $66.98 | 27,191 |
2016-11-21 | $69.68 | $70.36 | $69.62 | $70.06 | $65.71 | 32,798 |
2016-11-18 | $69.69 | $69.83 | $69.44 | $69.69 | $65.36 | 13,954 |
2016-11-17 | $69.82 | $69.89 | $69.27 | $69.59 | $65.27 | 43,441 |
2016-11-16 | $69.33 | $69.69 | $69.26 | $69.58 | $65.26 | 8,554 |
2016-11-15 | $69.58 | $69.60 | $68.77 | $69.52 | $65.20 | 26,192 |
2016-11-14 | $68.66 | $70.21 | $68.65 | $69.52 | $65.20 | 64,167 |
2016-11-11 | $66.14 | $67.88 | $65.93 | $67.88 | $63.66 | 16,543 |
2016-11-10 | $64.90 | $66.04 | $64.39 | $65.73 | $61.65 | 42,515 |
2016-11-09 | $60.25 | $63.58 | $60.25 | $63.58 | $59.63 | 21,786 |
2016-11-08 | $60.43 | $61.37 | $60.15 | $60.92 | $57.13 | 5,325 |
2016-11-07 | $60.58 | $61.14 | $60.44 | $60.80 | $57.02 | 17,525 |
2016-11-04 | $58.92 | $59.93 | $58.75 | $59.53 | $55.83 | 10,473 |
2016-11-03 | $59.31 | $59.34 | $58.85 | $58.85 | $55.19 | 23,541 |
2016-11-02 | $59.58 | $59.84 | $59.05 | $59.19 | $55.51 | 8,151 |
2016-11-01 | $60.39 | $60.59 | $59.35 | $59.75 | $56.04 | 14,002 |
2016-10-31 | $60.41 | $60.55 | $59.95 | $60.55 | $56.79 | 9,337 |
2016-10-28 | $61.00 | $61.18 | $60.31 | $60.46 | $56.70 | 16,128 |
2016-10-27 | $61.71 | $61.71 | $60.83 | $60.85 | $57.07 | 27,188 |
2016-10-26 | $61.69 | $62.46 | $61.59 | $61.61 | $57.78 | 4,987 |
2016-10-25 | $62.70 | $63.06 | $62.02 | $62.20 | $58.33 | 3,738 |
2016-10-24 | $62.89 | $63.28 | $62.55 | $62.77 | $58.87 | 7,557 |
2016-10-21 | $62.14 | $62.84 | $62.14 | $62.43 | $58.55 | 526,574 |
2016-10-20 | $62.53 | $63.00 | $62.52 | $62.67 | $58.78 | 5,741 |
2016-10-19 | $62.02 | $63.13 | $62.02 | $62.89 | $58.98 | 9,494 |
2016-10-18 | $62.13 | $62.37 | $62.04 | $62.25 | $58.38 | 2,736 |
2016-10-17 | $61.88 | $61.88 | $61.68 | $61.72 | $57.88 | 2,296 |
2016-10-14 | $62.25 | $62.25 | $61.80 | $61.96 | $58.11 | 2,320 |
2016-10-13 | $62.22 | $62.33 | $61.58 | $62.11 | $58.25 | 8,122 |
2016-10-12 | $62.72 | $62.91 | $62.63 | $62.91 | $59.00 | 3,801 |
2016-10-11 | $63.44 | $63.44 | $62.58 | $62.66 | $58.76 | 5,218 |
2016-10-10 | $63.09 | $64.04 | $63.09 | $63.90 | $59.93 | 8,038 |
2016-10-07 | $63.56 | $63.56 | $62.84 | $62.84 | $58.94 | 1,830 |
2016-10-06 | $63.50 | $63.57 | $62.93 | $63.47 | $59.53 | 3,943 |
2016-10-05 | $63.00 | $63.82 | $63.00 | $63.45 | $59.51 | 15,510 |
2016-10-04 | $63.10 | $63.10 | $62.24 | $62.39 | $58.51 | 5,265 |
2016-10-03 | $62.73 | $62.89 | $62.35 | $62.64 | $58.75 | 2,882 |
2016-09-30 | $62.15 | $62.92 | $61.94 | $62.92 | $59.01 | 5,216 |
2016-09-29 | $61.88 | $62.54 | $61.63 | $61.75 | $57.91 | 4,458 |
2016-09-28 | $61.00 | $61.89 | $60.78 | $61.89 | $58.04 | 6,086 |
2016-09-27 | $60.95 | $60.95 | $60.43 | $60.67 | $56.90 | 3,989 |
2016-09-26 | $61.11 | $61.33 | $60.73 | $60.73 | $56.96 | 5,476 |
2016-09-23 | $62.00 | $62.20 | $61.40 | $61.41 | $57.59 | 4,287 |
2016-09-22 | $61.31 | $61.95 | $61.31 | $61.95 | $58.10 | 19,194 |
2016-09-21 | $59.96 | $60.75 | $59.83 | $60.75 | $56.98 | 26,879 |
2016-09-20 | $59.84 | $60.15 | $59.62 | $59.65 | $55.94 | 3,025 |
2016-09-19 | $60.04 | $60.71 | $59.91 | $60.10 | $56.37 | 90,114 |
2016-09-16 | $59.58 | $59.85 | $59.58 | $59.71 | $56.00 | 11,425 |
2016-09-15 | $59.27 | $60.17 | $59.27 | $60.09 | $56.26 | 3,331 |
2016-09-14 | $59.15 | $59.77 | $59.15 | $59.29 | $55.50 | 1,607 |
2016-09-13 | $60.48 | $60.48 | $59.22 | $59.62 | $55.81 | 18,072 |
2016-09-12 | $60.25 | $61.10 | $60.00 | $61.05 | $57.15 | 11,803 |
2016-09-09 | $62.11 | $62.11 | $60.82 | $60.96 | $57.06 | 7,211 |
2016-09-08 | $62.60 | $62.96 | $62.55 | $62.78 | $58.77 | 5,141 |
2016-09-07 | $61.99 | $62.47 | $61.99 | $62.33 | $58.35 | 2,734 |
2016-09-06 | $62.22 | $62.22 | $61.61 | $61.94 | $57.98 | 10,147 |
2016-09-02 | $61.81 | $62.09 | $61.64 | $62.07 | $58.10 | 9,001 |
2016-09-01 | $61.31 | $61.31 | $60.54 | $61.17 | $57.26 | 6,226 |
2016-08-31 | $61.73 | $61.73 | $61.03 | $61.50 | $57.57 | 3,589 |
2016-08-30 | $62.00 | $62.18 | $61.88 | $61.88 | $57.93 | 3,639 |
2016-08-29 | $61.73 | $62.27 | $61.60 | $62.12 | $58.15 | 7,375 |
2016-08-26 | $62.12 | $62.29 | $61.28 | $61.60 | $57.66 | 4,932 |
2016-08-25 | $61.72 | $61.94 | $61.64 | $61.93 | $57.97 | 3,061 |
2016-08-24 | $62.41 | $62.42 | $61.85 | $61.85 | $57.90 | 5,412 |
2016-08-23 | $62.46 | $62.93 | $62.46 | $62.73 | $58.73 | 10,413 |
2016-08-22 | $61.70 | $62.11 | $61.64 | $62.02 | $58.06 | 11,368 |
2016-08-19 | $62.01 | $62.29 | $61.82 | $62.05 | $58.08 | 6,112 |
2016-08-18 | $61.93 | $62.25 | $61.93 | $62.15 | $58.18 | 12,427 |
2016-08-17 | $61.54 | $61.54 | $61.27 | $61.44 | $57.51 | 2,433 |
2016-08-16 | $62.22 | $62.22 | $61.62 | $61.77 | $57.82 | 7,328 |
2016-08-15 | $61.24 | $62.26 | $61.24 | $62.02 | $58.06 | 4,776 |
2016-08-12 | $61.25 | $61.25 | $60.54 | $60.94 | $57.04 | 4,527 |
2016-08-11 | $61.16 | $61.65 | $61.16 | $61.55 | $57.62 | 2,508 |
2016-08-10 | $61.48 | $61.48 | $60.81 | $60.81 | $56.92 | 1,436 |
2016-08-09 | $61.58 | $61.85 | $61.39 | $61.40 | $57.48 | 9,206 |
2016-08-08 | $61.89 | $61.89 | $61.44 | $61.58 | $57.64 | 2,619 |
2016-08-05 | $60.11 | $61.40 | $60.11 | $61.30 | $57.38 | 4,667 |
2016-08-04 | $60.25 | $60.35 | $59.72 | $59.98 | $56.15 | 3,348 |
2016-08-03 | $58.96 | $59.87 | $58.96 | $59.87 | $56.05 | 14,359 |
2016-08-02 | $60.17 | $60.17 | $59.11 | $59.11 | $55.33 | 2,835 |
2016-08-01 | $60.80 | $60.80 | $60.13 | $60.34 | $56.49 | 8,813 |
2016-07-29 | $60.19 | $61.08 | $60.19 | $60.86 | $56.97 | 9,968 |
2016-07-28 | $61.16 | $61.16 | $60.29 | $60.41 | $56.55 | 1,977 |
2016-07-27 | $61.20 | $61.72 | $60.93 | $61.25 | $57.33 | 7,000 |
2016-07-26 | $60.64 | $61.17 | $60.64 | $61.01 | $57.11 | 10,319 |
2016-07-25 | $60.49 | $60.58 | $60.27 | $60.31 | $56.46 | 5,352 |
2016-07-22 | $60.48 | $60.87 | $60.28 | $60.76 | $56.87 | 18,047 |
2016-07-21 | $60.99 | $61.43 | $60.53 | $60.67 | $56.79 | 4,784 |
2016-07-20 | $60.95 | $61.41 | $60.95 | $61.23 | $57.32 | 8,730 |
2016-07-19 | $61.65 | $61.65 | $60.84 | $60.99 | $57.09 | 2,121 |
2016-07-18 | $61.35 | $61.95 | $61.11 | $61.86 | $57.91 | 3,723 |
2016-07-15 | $61.50 | $61.55 | $61.33 | $61.55 | $57.62 | 4,212 |
2016-07-14 | $61.74 | $61.79 | $61.33 | $61.34 | $57.42 | 8,141 |
2016-07-13 | $61.79 | $61.79 | $60.74 | $61.14 | $57.23 | 8,383 |
2016-07-12 | $60.95 | $61.85 | $60.75 | $61.42 | $57.50 | 23,119 |
2016-07-11 | $59.49 | $59.86 | $59.49 | $59.75 | $55.93 | 12,994 |
2016-07-08 | $57.60 | $59.04 | $57.60 | $58.99 | $55.22 | 13,247 |
2016-07-07 | $57.02 | $57.85 | $56.52 | $57.01 | $53.37 | 11,728 |
2016-07-06 | $56.23 | $57.01 | $55.94 | $56.72 | $53.10 | 5,671 |
2016-07-05 | $57.51 | $57.51 | $55.85 | $56.41 | $52.81 | 5,193 |
2016-07-01 | $57.10 | $58.18 | $57.10 | $58.12 | $54.41 | 22,990 |
2016-06-30 | $55.94 | $56.96 | $55.49 | $56.96 | $53.32 | 20,206 |
2016-06-29 | $55.10 | $55.85 | $55.04 | $55.82 | $52.25 | 20,186 |
2016-06-28 | $54.38 | $54.41 | $53.92 | $54.23 | $50.77 | 8,991 |
2016-06-27 | $55.85 | $55.85 | $53.30 | $53.49 | $50.07 | 30,650 |
2016-06-24 | $56.48 | $56.63 | $56.00 | $56.19 | $52.60 | 20,503 |
2016-06-23 | $57.97 | $58.69 | $57.97 | $58.69 | $54.94 | 3,638 |
2016-06-22 | $57.80 | $58.02 | $57.19 | $57.32 | $53.66 | 3,785 |
2016-06-21 | $58.05 | $58.05 | $57.07 | $57.75 | $54.06 | 3,376 |
2016-06-20 | $58.17 | $58.69 | $58.10 | $58.21 | $54.49 | 9,799 |
2016-06-17 | $57.41 | $57.53 | $57.03 | $57.30 | $53.64 | 5,119 |
2016-06-16 | $56.15 | $56.70 | $55.85 | $56.70 | $52.99 | 6,561 |
2016-06-15 | $57.61 | $57.75 | $56.85 | $56.85 | $53.13 | 20,520 |
2016-06-14 | $56.63 | $57.36 | $56.22 | $56.65 | $52.94 | 12,568 |
2016-06-13 | $57.49 | $57.61 | $56.86 | $56.86 | $53.14 | 2,257 |
2016-06-10 | $58.32 | $58.32 | $57.59 | $57.61 | $53.84 | 7,033 |
2016-06-09 | $59.40 | $59.40 | $58.63 | $59.01 | $55.15 | 26,678 |
2016-06-08 | $59.47 | $60.10 | $59.47 | $59.85 | $55.93 | 8,678 |
2016-06-07 | $58.87 | $59.66 | $58.87 | $59.31 | $55.43 | 4,775 |
2016-06-06 | $57.20 | $59.06 | $57.20 | $58.86 | $55.01 | 12,375 |
2016-06-03 | $57.33 | $57.46 | $56.89 | $57.32 | $53.57 | 4,330 |
2016-06-02 | $57.03 | $57.73 | $57.03 | $57.73 | $53.95 | 4,045 |
2016-06-01 | $56.86 | $57.51 | $56.49 | $57.37 | $53.62 | 4,700 |
2016-05-31 | $56.98 | $57.60 | $56.98 | $57.01 | $53.28 | 23,569 |
2016-05-27 | $56.44 | $56.95 | $56.44 | $56.86 | $53.14 | 7,750 |
2016-05-26 | $57.38 | $57.38 | $56.40 | $56.54 | $52.84 | 7,991 |
2016-05-25 | $56.50 | $57.14 | $56.50 | $57.11 | $53.37 | 7,323 |
2016-05-24 | $55.37 | $56.31 | $55.31 | $56.28 | $52.59 | 12,259 |
2016-05-23 | $55.48 | $55.75 | $55.17 | $55.18 | $51.57 | 9,366 |
2016-05-20 | $54.34 | $55.49 | $54.34 | $55.49 | $51.86 | 16,343 |
2016-05-19 | $54.32 | $54.62 | $53.89 | $54.27 | $50.72 | 11,722 |
2016-05-18 | $54.93 | $55.37 | $54.57 | $54.72 | $51.14 | 7,000 |
2016-05-17 | $55.54 | $56.44 | $54.77 | $54.91 | $51.32 | 5,756 |
2016-05-16 | $55.40 | $56.36 | $55.40 | $55.69 | $52.05 | 11,449 |
2016-05-13 | $55.94 | $56.20 | $55.16 | $55.16 | $51.55 | 51,389 |
2016-05-12 | $56.77 | $56.80 | $55.80 | $55.99 | $52.33 | 5,978 |
2016-05-11 | $57.05 | $57.20 | $56.45 | $56.50 | $52.80 | 2,458 |
2016-05-10 | $57.02 | $57.39 | $56.60 | $57.35 | $53.60 | 69,757 |
2016-05-09 | $57.42 | $57.42 | $56.23 | $56.41 | $52.72 | 10,014 |
2016-05-06 | $56.05 | $57.57 | $56.05 | $57.57 | $53.80 | 16,343 |
2016-05-05 | $57.67 | $57.95 | $56.62 | $56.66 | $52.95 | 15,363 |
2016-05-04 | $58.33 | $59.16 | $57.83 | $57.92 | $54.13 | 122,779 |
2016-05-03 | $59.90 | $59.90 | $58.17 | $58.41 | $54.59 | 11,855 |
2016-05-02 | $60.55 | $60.59 | $59.79 | $60.40 | $56.45 | 13,161 |
2016-04-29 | $60.67 | $61.24 | $59.96 | $60.39 | $56.44 | 9,050 |
2016-04-28 | $61.86 | $61.86 | $60.59 | $60.70 | $56.73 | 9,296 |
2016-04-27 | $61.20 | $61.95 | $61.20 | $61.73 | $57.69 | 5,822 |
2016-04-26 | $59.67 | $61.12 | $59.67 | $61.12 | $57.12 | 15,657 |
2016-04-25 | $60.32 | $60.32 | $59.07 | $59.61 | $55.71 | 147,138 |
2016-04-22 | $59.76 | $60.77 | $59.76 | $60.55 | $56.59 | 14,088 |
2016-04-21 | $60.34 | $60.34 | $59.48 | $59.50 | $55.61 | 6,274 |
2016-04-20 | $60.19 | $60.57 | $59.98 | $60.57 | $56.61 | 12,230 |
2016-04-19 | $59.06 | $60.16 | $59.06 | $59.82 | $55.91 | 31,336 |
2016-04-18 | $58.31 | $58.91 | $58.31 | $58.81 | $54.96 | 3,860 |
2016-04-15 | $57.92 | $58.55 | $57.92 | $58.39 | $54.57 | 5,075 |
2016-04-14 | $58.67 | $58.67 | $57.94 | $58.05 | $54.25 | 93,798 |
2016-04-13 | $56.87 | $58.53 | $56.87 | $58.53 | $54.70 | 4,134 |
2016-04-12 | $55.79 | $57.07 | $55.79 | $56.64 | $52.93 | 59,910 |
2016-04-11 | $56.07 | $56.55 | $55.68 | $55.77 | $52.12 | 4,577 |
2016-04-08 | $55.60 | $55.60 | $55.00 | $55.21 | $51.60 | 22,800 |
2016-04-07 | $55.24 | $55.42 | $54.48 | $54.74 | $51.16 | 6,187 |
2016-04-06 | $55.38 | $55.83 | $54.85 | $55.83 | $52.18 | 8,096 |
2016-04-05 | $55.93 | $56.10 | $55.22 | $55.32 | $51.70 | 7,552 |
2016-04-04 | $57.46 | $57.50 | $56.19 | $56.19 | $52.51 | 22,373 |
2016-04-01 | $56.85 | $57.32 | $56.61 | $57.31 | $53.56 | 10,099 |
2016-03-31 | $57.59 | $57.80 | $57.33 | $57.69 | $53.91 | 13,037 |
2016-03-30 | $57.78 | $57.82 | $57.04 | $57.51 | $53.75 | 24,846 |
2016-03-29 | $55.94 | $57.39 | $55.64 | $57.30 | $53.55 | 9,047 |
2016-03-28 | $56.42 | $56.42 | $55.51 | $56.05 | $52.38 | 11,342 |
2016-03-24 | $54.99 | $56.04 | $54.81 | $56.04 | $52.37 | 13,743 |
2016-03-23 | $57.09 | $57.09 | $55.40 | $55.40 | $51.78 | 8,610 |
2016-03-22 | $57.48 | $57.72 | $57.26 | $57.39 | $53.64 | 7,018 |
2016-03-21 | $57.75 | $58.02 | $57.38 | $57.97 | $54.18 | 5,858 |
2016-03-18 | $57.58 | $57.97 | $57.30 | $57.93 | $54.14 | 8,445 |
2016-03-17 | $55.61 | $57.36 | $55.61 | $57.25 | $53.41 | 5,010 |
2016-03-16 | $55.29 | $55.67 | $54.90 | $55.48 | $51.76 | 5,872 |
2016-03-15 | $55.34 | $55.38 | $54.54 | $54.75 | $51.08 | 21,513 |
2016-03-14 | $56.26 | $56.38 | $55.51 | $56.12 | $52.35 | 8,947 |
2016-03-11 | $55.55 | $56.61 | $55.55 | $56.61 | $52.81 | 65,186 |
2016-03-10 | $55.66 | $55.66 | $54.44 | $55.04 | $51.35 | 5,508 |
2016-03-09 | $55.71 | $55.99 | $55.31 | $55.37 | $51.66 | 7,890 |
2016-03-08 | $57.27 | $57.27 | $55.42 | $55.42 | $51.70 | 20,238 |
2016-03-07 | $55.88 | $57.81 | $55.88 | $57.78 | $53.90 | 15,512 |
2016-03-04 | $55.17 | $56.71 | $55.08 | $55.78 | $52.04 | 10,857 |
2016-03-03 | $53.83 | $54.93 | $53.83 | $54.93 | $51.25 | 18,969 |
2016-03-02 | $52.40 | $53.85 | $52.40 | $53.85 | $50.23 | 23,267 |
2016-03-01 | $52.30 | $52.46 | $51.62 | $52.43 | $48.91 | 9,847 |
2016-02-29 | $51.18 | $52.21 | $51.18 | $51.60 | $48.14 | 84,939 |
2016-02-26 | $50.89 | $51.75 | $50.65 | $51.27 | $47.83 | 15,319 |
2016-02-25 | $50.44 | $50.83 | $50.07 | $50.71 | $47.31 | 7,903 |
2016-02-24 | $49.15 | $50.60 | $48.97 | $50.54 | $47.15 | 11,221 |
2016-02-23 | $50.38 | $50.38 | $49.78 | $49.78 | $46.44 | 8,963 |
2016-02-22 | $50.35 | $51.01 | $50.35 | $50.79 | $47.38 | 11,221 |
2016-02-19 | $49.46 | $49.88 | $49.25 | $49.60 | $46.27 | 13,632 |
2016-02-18 | $50.27 | $50.27 | $49.41 | $49.74 | $46.41 | 5,936 |
2016-02-17 | $49.55 | $50.40 | $49.55 | $50.32 | $46.94 | 13,452 |
2016-02-16 | $48.33 | $49.26 | $48.11 | $49.11 | $45.82 | 16,996 |
2016-02-12 | $47.15 | $47.78 | $46.98 | $47.68 | $44.48 | 33,006 |
2016-02-11 | $46.62 | $47.05 | $45.88 | $46.76 | $43.62 | 44,413 |
2016-02-10 | $48.09 | $48.61 | $47.45 | $47.45 | $44.27 | 7,403 |
2016-02-09 | $47.56 | $48.24 | $47.11 | $47.74 | $44.54 | 39,037 |
2016-02-08 | $48.11 | $48.50 | $47.36 | $48.50 | $45.25 | 25,139 |
2016-02-05 | $49.11 | $49.61 | $48.73 | $48.83 | $45.55 | 18,436 |
2016-02-04 | $48.00 | $50.12 | $48.00 | $49.41 | $46.10 | 12,254 |
2016-02-03 | $48.11 | $48.11 | $46.55 | $47.97 | $44.75 | 252,784 |
2016-02-02 | $48.62 | $48.62 | $47.60 | $47.75 | $44.55 | 19,718 |
2016-02-01 | $49.33 | $49.50 | $48.63 | $49.31 | $46.00 | 16,443 |
2016-01-29 | $47.67 | $49.37 | $47.67 | $49.37 | $46.06 | 10,136 |
2016-01-28 | $47.94 | $48.28 | $47.37 | $47.50 | $44.31 | 8,917 |
2016-01-27 | $47.56 | $48.17 | $47.00 | $47.26 | $44.09 | 8,513 |
2016-01-26 | $46.26 | $47.81 | $46.26 | $47.52 | $44.34 | 16,877 |
2016-01-25 | $47.36 | $47.36 | $45.97 | $45.97 | $42.89 | 30,223 |
2016-01-22 | $47.41 | $48.19 | $46.97 | $47.56 | $44.37 | 23,896 |
2016-01-21 | $45.79 | $47.40 | $45.79 | $46.62 | $43.49 | 8,517 |
2016-01-20 | $44.74 | $46.35 | $43.61 | $46.07 | $42.98 | 27,433 |
2016-01-19 | $47.20 | $47.20 | $45.01 | $45.54 | $42.49 | 27,747 |
2016-01-15 | $46.40 | $46.66 | $45.30 | $46.66 | $43.53 | 20,453 |
2016-01-14 | $46.60 | $47.95 | $46.13 | $47.59 | $44.40 | 25,363 |
2016-01-13 | $48.09 | $48.40 | $46.16 | $46.35 | $43.24 | 16,056 |
2016-01-12 | $48.60 | $48.91 | $46.94 | $47.80 | $44.59 | 65,275 |
2016-01-11 | $49.06 | $49.38 | $47.84 | $48.26 | $45.02 | 27,910 |
2016-01-08 | $49.98 | $49.98 | $49.11 | $49.11 | $45.82 | 37,770 |
2016-01-07 | $51.32 | $51.32 | $50.33 | $50.33 | $46.95 | 8,339 |
2016-01-06 | $52.75 | $53.01 | $52.11 | $52.34 | $48.83 | 5,616 |
2016-01-05 | $54.46 | $54.46 | $53.31 | $53.65 | $50.05 | 23,415 |
2016-01-04 | $54.04 | $54.28 | $53.36 | $54.18 | $50.54 | 12,818 |
2015-12-31 | $55.09 | $55.32 | $54.82 | $54.82 | $51.14 | 10,037 |
2015-12-30 | $55.79 | $56.05 | $55.21 | $55.24 | $51.53 | 11,062 |
2015-12-29 | $56.22 | $56.22 | $55.32 | $56.01 | $52.25 | 8,024 |
2015-12-28 | $56.49 | $56.49 | $55.33 | $55.57 | $51.84 | 6,221 |
2015-12-24 | $56.76 | $57.16 | $56.75 | $56.85 | $53.04 | 4,704 |
2015-12-23 | $56.24 | $56.79 | $56.24 | $56.67 | $52.87 | 8,369 |
2015-12-22 | $54.61 | $55.76 | $54.33 | $55.64 | $51.91 | 22,870 |
2015-12-21 | $54.09 | $54.49 | $54.02 | $54.49 | $50.83 | 9,489 |
2015-12-18 | $54.35 | $54.35 | $53.74 | $53.86 | $50.25 | 48,375 |
2015-12-17 | $55.56 | $55.56 | $54.69 | $54.76 | $51.00 | 5,299 |
2015-12-16 | $54.98 | $55.45 | $54.74 | $55.34 | $51.54 | 7,701 |
2015-12-15 | $54.41 | $54.83 | $54.41 | $54.77 | $51.01 | 7,394 |
2015-12-14 | $54.62 | $54.62 | $53.81 | $54.06 | $50.35 | 9,184 |
2015-12-11 | $55.28 | $55.28 | $54.46 | $54.56 | $50.81 | 6,020 |
2015-12-10 | $55.80 | $56.10 | $55.80 | $56.03 | $52.18 | 4,077 |
2015-12-09 | $56.44 | $56.88 | $55.74 | $55.79 | $51.96 | 7,765 |
2015-12-08 | $56.47 | $56.84 | $56.20 | $56.54 | $52.66 | 9,699 |
2015-12-07 | $58.03 | $58.03 | $56.70 | $56.88 | $52.97 | 13,524 |
2015-12-04 | $57.90 | $58.24 | $57.71 | $58.04 | $54.05 | 16,929 |
2015-12-03 | $59.03 | $59.16 | $57.93 | $57.94 | $53.96 | 4,024 |
2015-12-02 | $59.20 | $59.46 | $58.63 | $58.71 | $54.68 | 4,908 |
2015-12-01 | $59.08 | $59.42 | $59.00 | $59.35 | $55.28 | 4,592 |
2015-11-30 | $59.19 | $59.20 | $59.00 | $59.00 | $54.95 | 3,468 |
2015-11-27 | $59.00 | $59.08 | $58.95 | $58.99 | $54.94 | 1,421 |
2015-11-25 | $58.69 | $59.10 | $58.61 | $59.00 | $54.95 | 3,988 |
2015-11-24 | $57.87 | $58.71 | $57.87 | $58.71 | $54.68 | 4,908 |
2015-11-23 | $57.76 | $58.10 | $57.76 | $57.78 | $53.81 | 2,881 |
2015-11-20 | $57.84 | $57.93 | $57.68 | $57.82 | $53.85 | 6,695 |
2015-11-19 | $57.56 | $57.60 | $57.14 | $57.36 | $53.42 | 2,925 |
2015-11-18 | $57.33 | $57.83 | $57.23 | $57.83 | $53.86 | 4,393 |
2015-11-17 | $57.32 | $57.88 | $57.05 | $57.06 | $53.14 | 22,980 |
2015-11-16 | $56.84 | $57.29 | $56.58 | $57.26 | $53.33 | 6,793 |
2015-11-13 | $56.48 | $57.34 | $56.48 | $56.90 | $52.99 | 6,248 |
2015-11-12 | $58.05 | $58.05 | $57.07 | $57.07 | $53.15 | 4,413 |
2015-11-11 | $59.34 | $59.34 | $58.38 | $58.38 | $54.37 | 3,163 |
2015-11-10 | $59.39 | $59.39 | $59.11 | $59.19 | $55.12 | 2,324 |
2015-11-09 | $59.92 | $59.92 | $58.95 | $59.22 | $55.15 | 6,727 |
2015-11-06 | $59.27 | $59.96 | $58.80 | $59.96 | $55.84 | 6,820 |
2015-11-05 | $59.12 | $59.31 | $58.86 | $59.29 | $55.22 | 11,608 |
2015-11-04 | $59.65 | $59.65 | $58.99 | $59.20 | $55.13 | 10,548 |
2015-11-03 | $59.02 | $59.81 | $59.02 | $59.45 | $55.37 | 12,103 |
2015-11-02 | $57.78 | $59.12 | $57.78 | $58.87 | $54.82 | 11,167 |
2015-10-30 | $57.89 | $58.09 | $57.62 | $57.73 | $53.76 | 20,309 |
2015-10-29 | $58.25 | $58.36 | $57.84 | $57.94 | $53.96 | 4,384 |
2015-10-28 | $57.07 | $58.61 | $57.07 | $58.61 | $54.58 | 5,997 |
2015-10-27 | $57.67 | $57.67 | $56.71 | $56.77 | $52.87 | 3,417 |
2015-10-26 | $58.65 | $58.65 | $57.90 | $58.10 | $54.11 | 5,515 |
2015-10-23 | $58.53 | $58.65 | $58.00 | $58.47 | $54.45 | 6,390 |
2015-10-22 | $57.95 | $58.55 | $57.79 | $58.01 | $54.03 | 16,858 |
2015-10-21 | $58.70 | $58.70 | $57.71 | $57.71 | $53.75 | 9,855 |
2015-10-20 | $58.09 | $58.67 | $58.05 | $58.66 | $54.63 | 14,217 |
2015-10-19 | $57.97 | $58.26 | $57.76 | $58.10 | $54.11 | 6,889 |
2015-10-16 | $58.76 | $58.76 | $58.00 | $58.34 | $54.33 | 4,957 |
2015-10-15 | $57.57 | $58.59 | $57.18 | $58.59 | $54.57 | 8,513 |
2015-10-14 | $58.12 | $58.19 | $57.40 | $57.43 | $53.49 | 6,852 |
2015-10-13 | $58.01 | $58.93 | $57.86 | $57.86 | $53.89 | 6,043 |
2015-10-12 | $58.54 | $58.62 | $58.17 | $58.41 | $54.40 | 8,003 |
2015-10-09 | $58.50 | $58.74 | $58.36 | $58.65 | $54.62 | 8,044 |
2015-10-08 | $57.35 | $58.47 | $57.35 | $58.44 | $54.43 | 15,605 |
2015-10-07 | $56.86 | $57.37 | $56.33 | $57.32 | $53.38 | 24,372 |
2015-10-06 | $56.26 | $56.91 | $56.12 | $56.44 | $52.56 | 16,957 |
2015-10-05 | $54.50 | $56.25 | $54.50 | $56.22 | $52.36 | 14,321 |
2015-10-02 | $52.75 | $54.09 | $52.47 | $54.09 | $50.37 | 46,261 |
2015-10-01 | $53.78 | $53.94 | $52.71 | $53.30 | $49.64 | 132,113 |
2015-09-30 | $53.55 | $53.59 | $53.35 | $53.56 | $49.88 | 3,997 |
2015-09-29 | $53.38 | $53.38 | $52.93 | $53.08 | $49.43 | 11,123 |
2015-09-28 | $54.53 | $54.53 | $53.34 | $53.36 | $49.69 | 12,369 |
2015-09-25 | $55.34 | $55.34 | $54.71 | $54.79 | $51.02 | 7,180 |
2015-09-24 | $54.51 | $55.12 | $54.29 | $55.03 | $51.25 | 7,975 |
2015-09-23 | $55.40 | $55.40 | $54.76 | $54.81 | $51.05 | 5,415 |
2015-09-22 | $55.38 | $55.38 | $55.08 | $55.08 | $51.30 | 2,472 |
2015-09-21 | $56.13 | $56.72 | $56.13 | $56.36 | $52.49 | 24,806 |
2015-09-18 | $56.45 | $56.55 | $55.78 | $55.86 | $52.02 | 5,814 |
2015-09-17 | $57.26 | $57.91 | $57.26 | $57.88 | $53.79 | 5,271 |
2015-09-16 | $56.34 | $57.16 | $56.34 | $57.03 | $53.00 | 11,195 |
2015-09-15 | $55.65 | $56.34 | $55.65 | $56.34 | $52.36 | 10,063 |
2015-09-14 | $56.01 | $56.01 | $55.44 | $55.57 | $51.64 | 51,383 |
2015-09-11 | $55.78 | $55.85 | $55.39 | $55.80 | $51.86 | 4,790 |
2015-09-10 | $56.06 | $56.46 | $56.06 | $56.09 | $52.12 | 3,920 |
2015-09-09 | $57.37 | $57.37 | $56.18 | $56.21 | $52.24 | 3,383 |
2015-09-08 | $57.03 | $57.23 | $56.73 | $56.96 | $52.93 | 7,991 |
2015-09-04 | $56.19 | $56.41 | $56.11 | $56.14 | $52.17 | 13,105 |
2015-09-03 | $57.34 | $57.34 | $56.68 | $56.68 | $52.67 | 15,784 |
2015-09-02 | $56.34 | $56.69 | $55.97 | $56.69 | $52.68 | 17,158 |
Invesco S&P SmallCap 600 Pure Value ETF (RZV) News Headlines
Recent Invesco S&P SmallCap 600 Pure Value ETF (RZV) News
Similar Companies to Invesco S&P SmallCap 600 Pure Value ETF (RZV) 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 | -- | -- | -- |