WisdomTree U.S. Value Fund (WTV) Exchange: NYSE ARCA
Data as of May 3, 2024
$69.65 ($0.22) 0.31%
WisdomTree U.S. Value Fund - Daily Information
Click for more stock information on WisdomTree U.S. Value Fund.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $69.56 |
Previous Close | $69.65 |
High | $69.68 |
Low | $69.28 |
Adjusted Open | $69.56 |
Previous Adjusted Close | $69.65 |
Adjusted High | $69.68 |
Adjusted Low | $69.28 |
About WisdomTree U.S. Value Fund (WTV)
The Fund, an exchange traded fund, is actively managed using a model-based approach. The Fund seeks to achieve its investment objective by investing primarily in U.S. equity securities that provide a high “total shareholder yield” and exhibit favorable quality characteristics that demonstrate a company's profitability, such as strong returns on equity (ROE) and/or returns on assets (ROA). The Fund’s investment adviser, WisdomTree Asset Management, Inc. (“WisdomTree Asset Management”), using a disciplined model-based process focused on a long-term approach to investing, seeks to identify approximately 200 companies with a high total shareholder yield, comprising return of capital to shareholders through either dividend distributions or the repurchase of shares (“buybacks”), while also displaying favorable quality characteristics. WisdomTree Asset Management believes screening equity securities by quality measures such as ROE and ROA can improve the Fund returns relative to traditional value oriented investment strategies that focus exclusively on total shareholder yield, while also continuing to provide a source for potential income. At a minimum, the Fund’s portfolio will be reconstituted and rebalanced annually, although a more active approach may be taken depending on such factors as market conditions and investment opportunities, and the number of holdings in the Fund may vary. The Fund invests primarily in equity securities of companies domiciled in the U.S. or listed on a U.S. exchange. The Fund generally expects to invest in large- and mid-capitalization companies and may invest in any sector. As of June 30, 2020, companies in the information technology, consumer discretionary, financial and industrial sectors comprised a significant portion of the Fund.
Invest in WisdomTree U.S. Value Fund (WTV)
Historical Stock Data for WisdomTree U.S. Value Fund (WTV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-09 | $69.56 | $69.68 | $69.28 | $69.65 | $69.65 | 18,355 |
2024-02-08 | $69.24 | $69.45 | $69.05 | $69.43 | $69.43 | 19,796 |
2024-02-07 | $69.13 | $69.20 | $68.72 | $69.09 | $69.09 | 27,679 |
2024-02-06 | $68.64 | $68.97 | $68.64 | $68.86 | $68.86 | 12,983 |
2024-02-05 | $68.83 | $68.83 | $68.09 | $68.55 | $68.55 | 18,435 |
2024-02-02 | $68.82 | $69.27 | $68.51 | $69.10 | $69.10 | 25,919 |
2024-02-01 | $68.90 | $69.02 | $68.36 | $69.02 | $69.02 | 26,153 |
2024-01-31 | $69.63 | $69.63 | $68.63 | $68.63 | $68.63 | 16,880 |
2024-01-30 | $69.23 | $69.68 | $69.18 | $69.60 | $69.60 | 13,100 |
2024-01-29 | $69.06 | $69.39 | $68.84 | $69.39 | $69.39 | 21,891 |
2024-01-26 | $69.11 | $69.30 | $68.86 | $69.12 | $69.12 | 15,424 |
2024-01-25 | $68.68 | $68.88 | $68.47 | $68.88 | $68.88 | 21,000 |
2024-01-24 | $68.82 | $68.82 | $68.16 | $68.16 | $68.16 | 186,659 |
2024-01-23 | $68.61 | $68.76 | $68.24 | $68.42 | $68.42 | 26,599 |
2024-01-22 | $68.42 | $68.59 | $68.38 | $68.53 | $68.53 | 19,595 |
2024-01-19 | $67.89 | $68.13 | $67.44 | $68.08 | $68.08 | 20,535 |
2024-01-18 | $67.52 | $67.59 | $66.95 | $67.59 | $67.59 | 23,095 |
2024-01-17 | $67.23 | $67.45 | $67.07 | $67.26 | $67.26 | 13,836 |
2024-01-16 | $67.56 | $67.68 | $67.36 | $67.53 | $67.53 | 24,905 |
2024-01-12 | $68.43 | $68.51 | $67.90 | $68.01 | $68.01 | 18,193 |
2024-01-11 | $68.10 | $68.12 | $67.54 | $68.05 | $68.05 | 14,592 |
2024-01-10 | $68.14 | $68.17 | $67.88 | $68.05 | $68.05 | 64,060 |
2024-01-09 | $68.37 | $68.37 | $67.91 | $68.09 | $68.09 | 27,518 |
2024-01-08 | $68.00 | $68.42 | $67.57 | $68.42 | $68.42 | 17,819 |
2024-01-05 | $68.10 | $68.16 | $67.70 | $67.90 | $67.90 | 22,487 |
2024-01-04 | $68.03 | $68.10 | $67.61 | $67.61 | $67.61 | 11,146 |
2024-01-03 | $68.40 | $68.40 | $67.90 | $67.90 | $67.90 | 9,327 |
2024-01-02 | $68.30 | $68.83 | $68.15 | $68.54 | $68.54 | 13,731 |
2023-12-29 | $68.69 | $68.71 | $68.34 | $68.53 | $68.53 | 9,589 |
2023-12-28 | $68.90 | $68.90 | $68.62 | $68.67 | $68.67 | 16,675 |
2023-12-27 | $68.91 | $68.98 | $68.63 | $68.82 | $68.80 | 21,026 |
2023-12-26 | $68.68 | $68.92 | $68.45 | $68.76 | $68.74 | 13,202 |
2023-12-22 | $68.49 | $68.64 | $68.35 | $68.44 | $68.42 | 18,471 |
2023-12-21 | $68.41 | $68.61 | $67.99 | $68.57 | $68.20 | 13,192 |
2023-12-20 | $69.09 | $69.15 | $67.97 | $67.97 | $67.61 | 13,221 |
2023-12-19 | $68.73 | $69.01 | $68.52 | $69.00 | $68.63 | 13,666 |
2023-12-18 | $69.07 | $69.07 | $68.34 | $68.36 | $68.00 | 19,968 |
2023-12-15 | $68.69 | $68.69 | $68.04 | $68.15 | $67.79 | 38,740 |
2023-12-14 | $68.00 | $68.61 | $68.00 | $68.54 | $68.17 | 13,030 |
2023-12-13 | $65.65 | $67.10 | $65.52 | $67.09 | $66.73 | 31,029 |
2023-12-12 | $65.82 | $65.85 | $65.34 | $65.64 | $65.29 | 10,380 |
2023-12-11 | $65.39 | $65.87 | $65.33 | $65.78 | $65.43 | 7,423 |
2023-12-08 | $65.08 | $65.24 | $64.87 | $65.20 | $64.85 | 6,266 |
2023-12-07 | $64.62 | $64.90 | $64.62 | $64.90 | $64.55 | 22,196 |
2023-12-06 | $65.29 | $65.29 | $64.42 | $64.42 | $64.08 | 7,953 |
2023-12-05 | $64.84 | $64.98 | $64.55 | $64.55 | $64.20 | 5,716 |
2023-12-04 | $65.02 | $65.40 | $65.02 | $65.32 | $64.97 | 5,389 |
2023-12-01 | $64.52 | $65.34 | $64.48 | $65.25 | $64.90 | 14,203 |
2023-11-30 | $63.72 | $64.16 | $63.72 | $64.16 | $63.82 | 10,725 |
2023-11-29 | $63.99 | $64.15 | $63.60 | $63.61 | $63.27 | 7,982 |
2023-11-28 | $63.66 | $63.85 | $63.46 | $63.48 | $63.14 | 6,438 |
2023-11-27 | $63.66 | $63.70 | $63.41 | $63.63 | $63.29 | 4,613 |
2023-11-24 | $63.52 | $63.82 | $63.52 | $63.71 | $63.71 | 4,876 |
2023-11-22 | $63.19 | $63.62 | $63.19 | $63.54 | $63.54 | 9,717 |
2023-11-21 | $63.13 | $63.24 | $63.12 | $63.14 | $63.14 | 5,963 |
2023-11-20 | $63.22 | $63.60 | $63.11 | $63.47 | $63.47 | 13,452 |
2023-11-17 | $62.81 | $63.34 | $62.81 | $63.24 | $63.24 | 7,246 |
2023-11-16 | $63.35 | $63.35 | $62.59 | $62.77 | $62.77 | 35,983 |
2023-11-15 | $63.45 | $63.82 | $63.33 | $63.34 | $63.34 | 44,956 |
2023-11-14 | $62.28 | $63.33 | $62.28 | $63.15 | $63.15 | 22,858 |
2023-11-13 | $61.37 | $61.37 | $61.11 | $61.28 | $61.28 | 9,082 |
2023-11-10 | $60.89 | $61.48 | $60.68 | $61.41 | $61.41 | 10,994 |
2023-11-09 | $61.50 | $61.50 | $60.50 | $60.55 | $60.55 | 12,314 |
2023-11-08 | $61.44 | $61.44 | $61.00 | $61.10 | $61.10 | 9,351 |
2023-11-07 | $61.33 | $61.45 | $61.22 | $61.30 | $61.30 | 10,002 |
2023-11-06 | $62.28 | $62.28 | $61.55 | $61.58 | $61.58 | 5,972 |
2023-11-03 | $61.93 | $62.36 | $61.93 | $62.11 | $62.11 | 7,456 |
2023-11-02 | $60.43 | $61.02 | $60.43 | $61.02 | $61.02 | 9,254 |
2023-11-01 | $58.90 | $59.71 | $58.90 | $59.71 | $59.71 | 9,618 |
2023-10-31 | $58.82 | $59.17 | $58.82 | $59.17 | $59.17 | 10,750 |
2023-10-30 | $58.56 | $58.79 | $58.30 | $58.66 | $58.66 | 8,660 |
2023-10-27 | $59.06 | $59.06 | $58.10 | $58.23 | $58.23 | 9,351 |
2023-10-26 | $58.77 | $59.07 | $58.72 | $58.84 | $58.84 | 6,615 |
2023-10-25 | $59.23 | $59.32 | $58.83 | $58.90 | $58.90 | 11,597 |
2023-10-24 | $59.73 | $59.86 | $59.63 | $59.81 | $59.81 | 4,707 |
2023-10-23 | $59.76 | $60.06 | $59.33 | $59.48 | $59.48 | 42,616 |
2023-10-20 | $60.51 | $60.51 | $59.98 | $59.98 | $59.98 | 7,346 |
2023-10-19 | $61.58 | $61.58 | $60.47 | $60.63 | $60.63 | 46,222 |
2023-10-18 | $61.85 | $61.85 | $61.43 | $61.43 | $61.43 | 6,348 |
2023-10-17 | $61.69 | $62.61 | $61.67 | $62.36 | $62.36 | 11,101 |
2023-10-16 | $61.49 | $62.02 | $61.49 | $61.87 | $61.87 | 5,401 |
2023-10-13 | $61.55 | $61.55 | $60.92 | $61.09 | $61.09 | 6,039 |
2023-10-12 | $62.17 | $62.17 | $61.01 | $61.16 | $61.16 | 20,985 |
2023-10-11 | $61.92 | $62.12 | $61.68 | $62.12 | $62.12 | 12,762 |
2023-10-10 | $61.52 | $62.24 | $61.52 | $61.87 | $61.87 | 34,437 |
2023-10-09 | $60.56 | $61.45 | $60.56 | $61.36 | $61.36 | 49,026 |
2023-10-06 | $60.05 | $61.04 | $59.84 | $60.69 | $60.69 | 10,044 |
2023-10-05 | $60.23 | $60.38 | $60.02 | $60.28 | $60.28 | 7,501 |
2023-10-04 | $60.23 | $60.43 | $59.88 | $60.43 | $60.43 | 8,502 |
2023-10-03 | $60.71 | $60.94 | $60.02 | $60.18 | $60.18 | 12,698 |
2023-10-02 | $61.79 | $61.79 | $61.00 | $61.19 | $61.19 | 13,550 |
2023-09-29 | $62.44 | $62.48 | $61.71 | $61.77 | $61.77 | 4,141 |
2023-09-28 | $61.50 | $62.21 | $61.50 | $62.13 | $62.13 | 3,021 |
2023-09-27 | $61.38 | $61.73 | $61.13 | $61.44 | $61.44 | 12,364 |
2023-09-26 | $61.43 | $61.49 | $61.02 | $61.07 | $61.07 | 20,641 |
2023-09-25 | $61.57 | $61.99 | $61.44 | $61.93 | $61.93 | 8,355 |
2023-09-22 | $62.04 | $62.20 | $61.82 | $61.82 | $61.56 | 20,379 |
2023-09-21 | $62.94 | $62.94 | $62.00 | $62.04 | $61.78 | 58,549 |
2023-09-20 | $63.61 | $63.65 | $62.83 | $62.83 | $62.57 | 7,387 |
2023-09-19 | $63.42 | $63.42 | $62.99 | $63.25 | $62.98 | 4,064 |
2023-09-18 | $63.31 | $63.38 | $63.22 | $63.28 | $63.02 | 6,425 |
2023-09-15 | $63.67 | $63.67 | $63.02 | $63.15 | $62.89 | 6,643 |
2023-09-14 | $63.57 | $64.04 | $63.57 | $64.04 | $63.77 | 12,752 |
2023-09-13 | $63.69 | $63.69 | $63.08 | $63.16 | $62.90 | 7,507 |
2023-09-12 | $63.56 | $63.89 | $63.44 | $63.57 | $63.30 | 29,283 |
2023-09-11 | $63.87 | $64.04 | $63.54 | $63.57 | $63.30 | 8,449 |
2023-09-08 | $63.65 | $63.74 | $63.44 | $63.49 | $63.22 | 3,260 |
2023-09-07 | $63.51 | $63.51 | $63.19 | $63.33 | $63.07 | 8,884 |
2023-09-06 | $63.58 | $63.74 | $63.39 | $63.70 | $63.43 | 50,694 |
2023-09-05 | $64.91 | $64.91 | $63.68 | $63.68 | $63.41 | 13,552 |
2023-09-01 | $65.20 | $65.20 | $64.65 | $64.79 | $64.79 | 5,173 |
2023-08-31 | $64.63 | $64.75 | $64.44 | $64.44 | $64.44 | 9,717 |
2023-08-30 | $64.25 | $64.62 | $64.25 | $64.44 | $64.44 | 8,550 |
2023-08-29 | $63.45 | $64.32 | $63.45 | $64.32 | $64.32 | 9,857 |
2023-08-28 | $63.17 | $63.67 | $63.17 | $63.47 | $63.47 | 17,757 |
2023-08-25 | $62.98 | $63.07 | $62.46 | $62.86 | $62.86 | 16,023 |
2023-08-24 | $63.32 | $63.32 | $62.76 | $62.76 | $62.76 | 2,527 |
2023-08-23 | $62.80 | $63.24 | $62.80 | $63.13 | $63.13 | 3,142 |
2023-08-22 | $63.22 | $63.22 | $62.66 | $62.70 | $62.70 | 6,979 |
2023-08-21 | $63.23 | $63.28 | $62.76 | $63.06 | $63.06 | 3,785 |
2023-08-18 | $62.64 | $63.23 | $62.40 | $63.10 | $63.10 | 8,463 |
2023-08-17 | $63.82 | $63.82 | $62.86 | $62.86 | $62.86 | 4,902 |
2023-08-16 | $63.98 | $64.29 | $63.49 | $63.53 | $63.53 | 59,558 |
2023-08-15 | $64.41 | $64.41 | $64.08 | $64.10 | $64.10 | 6,360 |
2023-08-14 | $64.76 | $65.00 | $64.51 | $65.00 | $65.00 | 7,479 |
2023-08-11 | $64.43 | $64.76 | $64.42 | $64.59 | $64.59 | 5,945 |
2023-08-10 | $65.35 | $65.35 | $64.31 | $64.56 | $64.56 | 7,252 |
2023-08-09 | $64.81 | $64.94 | $64.59 | $64.59 | $64.59 | 13,450 |
2023-08-08 | $64.26 | $64.80 | $64.04 | $64.80 | $64.80 | 5,909 |
2023-08-07 | $64.69 | $65.02 | $64.69 | $64.92 | $64.92 | 4,974 |
2023-08-04 | $64.74 | $65.09 | $64.34 | $64.34 | $64.34 | 1,475 |
2023-08-03 | $64.28 | $64.69 | $64.28 | $64.57 | $64.57 | 30,027 |
2023-08-02 | $64.78 | $64.83 | $64.47 | $64.67 | $64.67 | 9,330 |
2023-08-01 | $65.17 | $65.32 | $64.96 | $65.29 | $65.29 | 6,391 |
2023-07-31 | $65.18 | $65.18 | $65.07 | $65.16 | $65.16 | 1,543 |
2023-07-28 | $64.87 | $64.90 | $64.63 | $64.90 | $64.90 | 5,147 |
2023-07-27 | $65.13 | $65.36 | $64.45 | $64.49 | $64.49 | 8,026 |
2023-07-26 | $64.72 | $64.95 | $64.63 | $64.73 | $64.73 | 4,098 |
2023-07-25 | $64.71 | $64.92 | $64.45 | $64.75 | $64.75 | 13,068 |
2023-07-24 | $64.20 | $64.49 | $64.20 | $64.30 | $64.30 | 5,887 |
2023-07-21 | $64.57 | $64.57 | $64.13 | $64.13 | $64.13 | 5,681 |
2023-07-20 | $64.46 | $64.61 | $64.32 | $64.45 | $64.45 | 9,068 |
2023-07-19 | $64.68 | $64.73 | $64.60 | $64.72 | $64.72 | 17,294 |
2023-07-18 | $64.58 | $64.64 | $64.43 | $64.64 | $64.64 | 6,215 |
2023-07-17 | $63.52 | $63.99 | $63.52 | $63.94 | $63.94 | 8,497 |
2023-07-14 | $64.25 | $64.25 | $63.58 | $63.62 | $63.62 | 3,864 |
2023-07-13 | $64.11 | $64.37 | $64.11 | $64.30 | $64.30 | 2,042 |
2023-07-12 | $64.26 | $64.26 | $63.97 | $63.97 | $63.97 | 11,488 |
2023-07-11 | $62.95 | $63.64 | $62.95 | $63.64 | $63.64 | 4,084 |
2023-07-10 | $62.31 | $62.74 | $62.31 | $62.74 | $62.74 | 13,596 |
2023-07-07 | $62.09 | $62.65 | $62.09 | $62.24 | $62.24 | 4,913 |
2023-07-06 | $61.23 | $61.72 | $61.22 | $61.66 | $61.66 | 4,958 |
2023-07-05 | $62.65 | $62.65 | $62.26 | $62.29 | $62.29 | 6,644 |
2023-07-03 | $62.49 | $62.76 | $62.49 | $62.76 | $62.76 | 1,544 |
2023-06-30 | $62.63 | $62.77 | $62.34 | $62.55 | $62.55 | 6,839 |
2023-06-29 | $61.70 | $62.17 | $61.70 | $62.16 | $62.16 | 13,746 |
2023-06-28 | $61.55 | $61.60 | $61.32 | $61.59 | $61.59 | 177,389 |
2023-06-27 | $61.28 | $61.63 | $61.28 | $61.56 | $61.56 | 3,103 |
2023-06-26 | $60.36 | $60.62 | $60.36 | $60.53 | $60.53 | 4,037 |
2023-06-23 | $60.52 | $60.54 | $60.30 | $60.35 | $60.07 | 1,873 |
2023-06-22 | $60.65 | $60.73 | $60.42 | $60.69 | $60.41 | 4,986 |
2023-06-21 | $60.92 | $61.19 | $60.91 | $60.98 | $60.69 | 2,247 |
2023-06-20 | $61.25 | $61.25 | $60.77 | $60.94 | $60.65 | 3,989 |
2023-06-16 | $61.51 | $61.51 | $61.35 | $61.35 | $61.06 | 3,607 |
2023-06-15 | $60.81 | $61.47 | $60.81 | $61.46 | $61.17 | 2,891 |
2023-06-14 | $61.23 | $61.23 | $60.63 | $60.63 | $60.35 | 827 |
2023-06-13 | $61.14 | $61.16 | $61.03 | $61.07 | $60.79 | 3,731 |
2023-06-12 | $60.00 | $60.28 | $60.00 | $60.28 | $60.00 | 2,826 |
2023-06-09 | $60.13 | $60.13 | $59.87 | $59.93 | $59.65 | 2,147 |
2023-06-08 | $60.00 | $60.19 | $60.00 | $60.19 | $59.91 | 6,479 |
2023-06-07 | $60.27 | $60.40 | $60.25 | $60.34 | $60.06 | 8,895 |
2023-06-06 | $58.40 | $59.49 | $58.40 | $59.49 | $59.21 | 14,005 |
2023-06-05 | $59.17 | $59.17 | $58.66 | $58.71 | $58.43 | 6,600 |
2023-06-02 | $57.95 | $59.10 | $57.95 | $59.04 | $58.77 | 5,410 |
2023-06-01 | $57.06 | $57.54 | $57.06 | $57.34 | $57.07 | 9,932 |
2023-05-31 | $56.70 | $56.99 | $56.70 | $56.92 | $56.65 | 8,386 |
2023-05-30 | $57.62 | $57.71 | $57.50 | $57.67 | $57.40 | 7,779 |
2023-05-26 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 411 |
2023-05-25 | $57.56 | $57.60 | $57.03 | $57.44 | $57.44 | 218,135 |
2023-05-24 | $57.97 | $57.97 | $57.40 | $57.49 | $57.49 | 6,776 |
2023-05-23 | $58.37 | $58.37 | $58.00 | $58.00 | $58.00 | 2,220 |
2023-05-22 | $58.34 | $58.57 | $58.18 | $58.30 | $58.30 | 8,819 |
2023-05-19 | $58.66 | $58.66 | $58.08 | $58.21 | $58.21 | 2,704 |
2023-05-18 | $57.94 | $58.62 | $57.73 | $58.58 | $58.58 | 17,825 |
2023-05-17 | $57.18 | $57.98 | $57.18 | $57.98 | $57.98 | 628 |
2023-05-16 | $57.19 | $57.25 | $56.97 | $56.97 | $56.97 | 2,690 |
2023-05-15 | $57.50 | $57.77 | $57.25 | $57.77 | $57.77 | 22,375 |
2023-05-12 | $57.58 | $57.58 | $56.90 | $57.17 | $57.17 | 14,138 |
2023-05-11 | $57.10 | $57.22 | $56.94 | $57.22 | $57.22 | 3,532 |
2023-05-10 | $58.05 | $58.05 | $57.13 | $57.48 | $57.48 | 5,065 |
2023-05-09 | $57.67 | $57.83 | $57.59 | $57.59 | $57.59 | 7,512 |
2023-05-08 | $57.85 | $57.89 | $57.73 | $57.79 | $57.79 | 2,996 |
2023-05-05 | $57.02 | $57.99 | $57.02 | $57.77 | $57.77 | 5,926 |
2023-05-04 | $57.30 | $57.30 | $56.47 | $56.55 | $56.55 | 4,444 |
2023-05-03 | $57.90 | $58.11 | $57.36 | $57.38 | $57.38 | 5,230 |
2023-05-02 | $58.69 | $58.69 | $57.23 | $57.86 | $57.86 | 7,281 |
2023-05-01 | $58.98 | $58.98 | $58.78 | $58.87 | $58.87 | 12,340 |
2023-04-28 | $57.89 | $58.78 | $57.89 | $58.74 | $58.74 | 5,670 |
2023-04-27 | $57.15 | $58.02 | $57.13 | $58.02 | $58.02 | 15,610 |
2023-04-26 | $57.33 | $57.42 | $56.73 | $56.86 | $56.86 | 9,906 |
2023-04-25 | $58.48 | $58.48 | $57.36 | $57.38 | $57.38 | 39,702 |
2023-04-24 | $58.40 | $58.64 | $58.30 | $58.63 | $58.63 | 29,345 |
2023-04-21 | $58.54 | $58.54 | $58.27 | $58.49 | $58.49 | 8,397 |
2023-04-20 | $58.87 | $59.03 | $58.65 | $58.71 | $58.71 | 3,149 |
2023-04-19 | $58.70 | $59.06 | $58.70 | $59.03 | $59.03 | 4,086 |
2023-04-18 | $59.03 | $59.21 | $58.98 | $59.21 | $59.21 | 9,345 |
2023-04-17 | $58.90 | $59.04 | $58.64 | $59.04 | $59.04 | 1,268 |
2023-04-14 | $58.84 | $59.15 | $58.52 | $58.82 | $58.82 | 3,190 |
2023-04-13 | $58.39 | $58.98 | $58.39 | $58.91 | $58.91 | 138,947 |
2023-04-12 | $58.73 | $59.02 | $58.45 | $58.45 | $58.45 | 3,429 |
2023-04-11 | $58.55 | $59.05 | $58.55 | $58.84 | $58.84 | 3,321 |
2023-04-10 | $57.40 | $58.17 | $57.40 | $58.17 | $58.17 | 3,963 |
2023-04-06 | $57.46 | $57.76 | $57.46 | $57.57 | $57.57 | 2,864 |
2023-04-05 | $57.84 | $57.86 | $57.39 | $57.75 | $57.75 | 6,268 |
2023-04-04 | $58.91 | $58.91 | $57.65 | $57.90 | $57.90 | 58,445 |
2023-04-03 | $58.87 | $59.14 | $58.74 | $59.00 | $59.00 | 25,834 |
2023-03-31 | $58.05 | $58.64 | $57.98 | $58.64 | $58.64 | 11,616 |
2023-03-30 | $60.51 | $60.51 | $57.52 | $57.68 | $57.68 | 8,433 |
2023-03-29 | $57.25 | $57.49 | $57.06 | $57.43 | $57.43 | 6,454 |
2023-03-28 | $56.40 | $56.75 | $56.40 | $56.65 | $56.65 | 3,302 |
2023-03-27 | $56.30 | $56.76 | $56.18 | $56.44 | $56.44 | 28,678 |
2023-03-24 | $55.26 | $56.13 | $54.98 | $56.13 | $55.93 | 11,912 |
2023-03-23 | $56.68 | $57.07 | $55.62 | $55.95 | $55.75 | 7,282 |
2023-03-22 | $57.43 | $57.71 | $56.35 | $56.35 | $56.15 | 9,010 |
2023-03-21 | $57.29 | $57.76 | $57.29 | $57.62 | $57.42 | 10,143 |
2023-03-20 | $56.12 | $56.74 | $55.93 | $56.49 | $56.29 | 22,354 |
2023-03-17 | $56.48 | $56.48 | $55.34 | $55.47 | $55.47 | 37,764 |
2023-03-16 | $55.42 | $56.66 | $55.23 | $56.65 | $56.65 | 17,815 |
2023-03-15 | $55.69 | $56.02 | $54.92 | $55.69 | $55.69 | 19,561 |
2023-03-14 | $57.70 | $58.06 | $56.68 | $57.17 | $57.17 | 34,441 |
2023-03-13 | $56.60 | $57.29 | $56.55 | $56.56 | $56.56 | 3,132 |
2023-03-10 | $58.85 | $59.20 | $57.47 | $57.74 | $57.74 | 18,985 |
2023-03-09 | $60.91 | $60.91 | $59.26 | $59.26 | $59.26 | 6,245 |
2023-03-08 | $60.72 | $60.74 | $60.40 | $60.73 | $60.73 | 5,484 |
2023-03-07 | $61.76 | $61.76 | $60.63 | $60.67 | $60.67 | 8,714 |
2023-03-06 | $62.23 | $62.25 | $61.53 | $61.65 | $61.65 | 10,493 |
2023-03-03 | $61.95 | $62.41 | $61.88 | $62.32 | $62.32 | 6,803 |
2023-03-02 | $61.19 | $61.61 | $61.02 | $61.61 | $61.61 | 17,193 |
2023-03-01 | $61.41 | $61.52 | $61.19 | $61.34 | $61.34 | 4,440 |
2023-02-28 | $61.28 | $61.56 | $61.15 | $61.15 | $61.15 | 9,079 |
2023-02-27 | $61.48 | $61.54 | $61.08 | $61.21 | $61.21 | 5,342 |
2023-02-24 | $60.71 | $60.92 | $60.33 | $60.92 | $60.92 | 7,376 |
2023-02-23 | $61.46 | $61.46 | $60.53 | $61.21 | $61.21 | 10,006 |
2023-02-22 | $61.32 | $61.32 | $60.74 | $60.89 | $60.89 | 21,584 |
2023-02-21 | $62.16 | $62.16 | $60.94 | $60.97 | $60.97 | 339,237 |
2023-02-17 | $62.82 | $62.82 | $62.17 | $62.41 | $62.41 | 18,480 |
2023-02-16 | $63.11 | $63.68 | $62.96 | $63.06 | $63.06 | 17,492 |
2023-02-15 | $63.11 | $63.53 | $62.85 | $63.47 | $63.47 | 5,888 |
2023-02-14 | $63.26 | $63.72 | $62.80 | $63.51 | $63.51 | 21,111 |
2023-02-13 | $62.74 | $63.41 | $62.74 | $63.38 | $63.38 | 2,994 |
2023-02-10 | $62.16 | $62.70 | $62.15 | $62.67 | $62.67 | 16,892 |
2023-02-09 | $63.50 | $63.50 | $62.12 | $62.17 | $62.17 | 8,763 |
2023-02-08 | $63.25 | $63.40 | $62.76 | $62.87 | $62.87 | 14,077 |
2023-02-07 | $63.04 | $63.54 | $62.46 | $63.54 | $63.54 | 95,179 |
2023-02-06 | $63.36 | $63.36 | $62.72 | $62.93 | $62.93 | 21,663 |
2023-02-03 | $64.02 | $64.30 | $63.64 | $63.70 | $63.70 | 7,842 |
2023-02-02 | $63.66 | $64.71 | $63.65 | $64.26 | $64.26 | 11,318 |
2023-02-01 | $62.55 | $63.27 | $62.06 | $63.27 | $63.27 | 5,774 |
2023-01-31 | $61.71 | $62.65 | $61.35 | $62.65 | $62.65 | 3,548 |
2023-01-30 | $62.12 | $62.21 | $61.42 | $61.42 | $61.42 | 3,332 |
2023-01-27 | $62.26 | $62.46 | $62.06 | $62.18 | $62.18 | 26,822 |
2023-01-26 | $61.34 | $62.14 | $61.31 | $62.14 | $62.14 | 8,796 |
2023-01-25 | $60.90 | $61.38 | $60.45 | $61.34 | $61.34 | 2,164 |
2023-01-24 | $61.31 | $61.45 | $61.15 | $61.20 | $61.20 | 9,109 |
2023-01-23 | $61.33 | $61.55 | $61.21 | $61.42 | $61.42 | 137,170 |
2023-01-20 | $59.92 | $60.67 | $59.92 | $60.67 | $60.67 | 39,967 |
2023-01-19 | $59.32 | $59.71 | $59.31 | $59.55 | $59.55 | 6,820 |
2023-01-18 | $60.50 | $60.50 | $60.07 | $60.07 | $60.07 | 19,450 |
2023-01-17 | $61.06 | $61.14 | $60.71 | $60.73 | $60.73 | 5,674 |
2023-01-13 | $60.90 | $60.98 | $60.90 | $60.98 | $60.98 | 550 |
2023-01-12 | $60.38 | $60.81 | $60.38 | $60.70 | $60.70 | 5,095 |
2023-01-11 | $59.83 | $60.22 | $59.79 | $60.22 | $60.22 | 8,935 |
2023-01-10 | $58.96 | $59.50 | $58.96 | $59.50 | $59.50 | 7,266 |
2023-01-09 | $59.33 | $59.60 | $58.89 | $58.89 | $58.89 | 11,999 |
2023-01-06 | $58.61 | $59.01 | $58.61 | $58.87 | $58.87 | 28,322 |
2023-01-05 | $57.57 | $57.57 | $57.34 | $57.46 | $57.46 | 1,721 |
2023-01-04 | $57.22 | $57.68 | $57.22 | $57.68 | $57.68 | 1,131 |
2023-01-03 | $57.13 | $57.13 | $56.43 | $56.78 | $56.78 | 6,222 |
2022-12-30 | $56.70 | $57.02 | $56.59 | $57.02 | $57.02 | 24,046 |
2022-12-29 | $56.54 | $57.30 | $56.54 | $57.26 | $57.26 | 2,580 |
2022-12-28 | $57.33 | $57.39 | $56.29 | $56.29 | $56.29 | 2,884 |
2022-12-27 | $57.18 | $57.28 | $57.18 | $57.28 | $57.28 | 4,185 |
2022-12-23 | $56.62 | $57.30 | $56.62 | $57.30 | $57.30 | 25,903 |
2022-12-22 | $57.25 | $57.25 | $56.12 | $56.93 | $56.61 | 3,995 |
2022-12-21 | $57.44 | $57.83 | $57.30 | $57.72 | $57.40 | 8,197 |
2022-12-20 | $56.50 | $57.00 | $56.50 | $56.75 | $56.43 | 4,711 |
2022-12-19 | $57.04 | $57.04 | $56.40 | $56.51 | $56.20 | 1,316 |
2022-12-16 | $57.07 | $57.21 | $56.75 | $57.21 | $56.89 | 6,516 |
2022-12-15 | $57.71 | $57.71 | $57.56 | $57.69 | $57.37 | 1,612 |
2022-12-14 | $59.66 | $59.66 | $58.69 | $58.95 | $58.62 | 6,295 |
2022-12-13 | $60.91 | $60.91 | $59.10 | $59.35 | $59.02 | 3,946 |
2022-12-12 | $58.39 | $59.02 | $58.39 | $59.02 | $58.68 | 2,032 |
2022-12-09 | $58.66 | $58.79 | $58.30 | $58.30 | $58.30 | 1,309 |
2022-12-08 | $58.61 | $59.00 | $58.61 | $58.70 | $58.70 | 5,862 |
2022-12-07 | $58.53 | $58.80 | $58.48 | $58.51 | $58.51 | 2,669 |
2022-12-06 | $58.67 | $58.67 | $58.43 | $58.48 | $58.48 | 1,073 |
2022-12-05 | $59.37 | $59.37 | $58.98 | $59.08 | $59.08 | 1,740 |
2022-12-02 | $60.04 | $60.39 | $60.04 | $60.35 | $60.35 | 1,641 |
2022-12-01 | $60.67 | $60.67 | $60.33 | $60.39 | $60.39 | 1,701 |
2022-11-30 | $59.30 | $60.44 | $58.92 | $60.43 | $60.43 | 6,399 |
2022-11-29 | $59.29 | $59.48 | $59.24 | $59.39 | $59.39 | 1,424 |
2022-11-28 | $59.52 | $59.52 | $59.05 | $59.09 | $59.09 | 4,930 |
2022-11-25 | $60.03 | $60.11 | $60.03 | $60.04 | $60.04 | 675 |
2022-11-23 | $59.74 | $59.98 | $59.74 | $59.84 | $59.84 | 2,628 |
2022-11-22 | $59.65 | $59.79 | $59.62 | $59.79 | $59.79 | 1,603 |
2022-11-21 | $58.56 | $58.87 | $58.56 | $58.86 | $58.86 | 3,059 |
2022-11-18 | $59.02 | $59.05 | $58.51 | $58.85 | $58.85 | 3,559 |
2022-11-17 | $57.99 | $58.50 | $57.89 | $58.50 | $58.50 | 51,472 |
2022-11-16 | $58.74 | $58.94 | $58.68 | $58.72 | $58.72 | 7,558 |
2022-11-15 | $59.44 | $59.79 | $59.27 | $59.27 | $59.27 | 15,408 |
2022-11-14 | $59.80 | $59.80 | $58.98 | $58.98 | $58.98 | 2,180 |
2022-11-11 | $59.52 | $59.78 | $59.34 | $59.59 | $59.59 | 3,621 |
2022-11-10 | $58.18 | $59.13 | $58.13 | $59.13 | $59.13 | 4,763 |
2022-11-09 | $56.93 | $57.07 | $56.21 | $56.30 | $56.30 | 6,709 |
2022-11-08 | $57.75 | $57.75 | $57.31 | $57.46 | $57.46 | 1,550 |
2022-11-07 | $56.58 | $57.09 | $56.58 | $57.04 | $57.04 | 9,352 |
2022-11-04 | $56.40 | $56.40 | $55.81 | $56.40 | $56.40 | 4,358 |
2022-11-03 | $55.63 | $55.96 | $55.21 | $55.59 | $55.59 | 10,068 |
2022-11-02 | $56.95 | $57.60 | $55.90 | $55.93 | $55.93 | 101,696 |
2022-11-01 | $57.31 | $57.31 | $56.84 | $57.21 | $57.21 | 11,228 |
2022-10-31 | $56.93 | $57.13 | $56.93 | $56.98 | $56.98 | 13,480 |
2022-10-28 | $56.60 | $57.16 | $56.60 | $57.16 | $57.16 | 6,369 |
2022-10-27 | $56.50 | $56.70 | $56.12 | $56.12 | $56.12 | 7,859 |
2022-10-26 | $56.38 | $56.65 | $56.11 | $56.11 | $56.11 | 2,264 |
2022-10-25 | $55.03 | $55.90 | $55.03 | $55.88 | $55.88 | 5,086 |
2022-10-24 | $54.63 | $55.11 | $54.61 | $54.99 | $54.99 | 8,253 |
2022-10-21 | $53.72 | $54.19 | $53.04 | $54.19 | $54.19 | 5,507 |
2022-10-20 | $53.64 | $54.09 | $53.05 | $53.07 | $53.07 | 12,209 |
2022-10-19 | $54.17 | $54.17 | $53.36 | $53.62 | $53.62 | 4,105 |
2022-10-18 | $54.41 | $54.41 | $53.90 | $54.34 | $54.34 | 1,167 |
2022-10-17 | $53.42 | $53.78 | $53.42 | $53.60 | $53.60 | 3,253 |
2022-10-14 | $53.32 | $53.32 | $52.65 | $52.65 | $52.65 | 2,232 |
2022-10-13 | $52.12 | $54.11 | $51.99 | $53.92 | $53.92 | 10,427 |
2022-10-12 | $52.79 | $52.89 | $52.41 | $52.50 | $52.50 | 17,589 |
2022-10-11 | $53.27 | $53.27 | $52.74 | $52.74 | $52.74 | 15,551 |
2022-10-10 | $52.87 | $53.00 | $52.58 | $52.84 | $52.84 | 20,319 |
2022-10-07 | $53.29 | $53.29 | $52.87 | $52.91 | $52.91 | 3,569 |
2022-10-06 | $54.28 | $54.28 | $53.99 | $53.99 | $53.99 | 2,284 |
2022-10-05 | $54.05 | $54.69 | $53.85 | $54.43 | $54.43 | 11,694 |
2022-10-04 | $53.50 | $56.10 | $53.50 | $54.81 | $54.81 | 10,041 |
2022-10-03 | $51.53 | $52.81 | $51.53 | $52.68 | $52.68 | 7,415 |
2022-09-30 | $51.30 | $51.80 | $51.04 | $51.04 | $51.04 | 17,429 |
2022-09-29 | $52.12 | $52.12 | $51.12 | $51.54 | $51.54 | 16,621 |
2022-09-28 | $51.41 | $52.63 | $51.41 | $52.59 | $52.59 | 5,785 |
2022-09-27 | $51.91 | $51.91 | $50.75 | $51.16 | $51.16 | 56,036 |
2022-09-26 | $52.03 | $52.03 | $51.20 | $51.20 | $51.20 | 10,020 |
2022-09-23 | $52.72 | $52.72 | $51.69 | $52.28 | $51.96 | 7,461 |
2022-09-22 | $54.13 | $54.13 | $53.42 | $53.47 | $53.47 | 11,433 |
2022-09-21 | $55.49 | $55.49 | $54.27 | $54.27 | $54.27 | 1,870 |
2022-09-20 | $55.04 | $55.12 | $54.78 | $55.01 | $55.01 | 2,158 |
2022-09-19 | $54.80 | $55.85 | $54.80 | $55.85 | $55.85 | 6,174 |
2022-09-16 | $55.39 | $55.39 | $54.98 | $55.32 | $55.32 | 3,896 |
2022-09-15 | $56.07 | $56.07 | $55.90 | $55.95 | $55.95 | 1,762 |
2022-09-14 | $56.05 | $56.07 | $55.69 | $55.99 | $55.99 | 1,677 |
2022-09-13 | $57.19 | $57.29 | $56.21 | $56.24 | $56.24 | 8,869 |
2022-09-12 | $58.40 | $58.49 | $58.40 | $58.45 | $58.45 | 646 |
2022-09-09 | $57.77 | $57.99 | $57.74 | $57.96 | $57.96 | 991 |
2022-09-08 | $56.90 | $57.08 | $56.43 | $57.08 | $57.08 | 1,905 |
2022-09-07 | $56.11 | $56.63 | $56.11 | $56.60 | $56.60 | 16,158 |
2022-09-06 | $55.37 | $55.95 | $55.37 | $55.51 | $55.51 | 1,214 |
2022-09-02 | $56.73 | $57.10 | $55.94 | $55.94 | $55.94 | 3,630 |
2022-09-01 | $55.85 | $56.23 | $55.80 | $56.23 | $56.23 | 1,873 |
2022-08-31 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 186 |
2022-08-30 | $56.80 | $57.04 | $56.75 | $56.75 | $56.75 | 3,415 |
2022-08-29 | $57.42 | $57.72 | $57.42 | $57.47 | $57.47 | 2,355 |
2022-08-26 | $58.35 | $58.44 | $57.77 | $57.77 | $57.77 | 3,251 |
2022-08-25 | $59.11 | $59.43 | $59.11 | $59.43 | $59.43 | 1,052 |
2022-08-24 | $58.38 | $58.68 | $58.38 | $58.68 | $58.68 | 582 |
2022-08-23 | $58.40 | $58.97 | $58.40 | $58.53 | $58.53 | 3,447 |
2022-08-22 | $58.79 | $58.79 | $58.38 | $58.40 | $58.40 | 2,673 |
2022-08-19 | $60.12 | $60.12 | $59.61 | $59.70 | $59.70 | 3,798 |
2022-08-18 | $60.32 | $60.43 | $60.17 | $60.43 | $60.43 | 1,422 |
2022-08-17 | $60.12 | $60.18 | $59.98 | $60.14 | $60.14 | 1,695 |
2022-08-16 | $60.70 | $60.98 | $60.66 | $60.66 | $60.66 | 7,339 |
2022-08-15 | $59.95 | $60.23 | $59.83 | $60.18 | $60.18 | 26,275 |
2022-08-12 | $60.11 | $60.13 | $60.11 | $60.13 | $60.13 | 10,770 |
2022-08-11 | $59.35 | $59.56 | $59.31 | $59.31 | $59.31 | 2,455 |
2022-08-10 | $58.14 | $58.76 | $58.14 | $58.74 | $58.74 | 5,963 |
2022-08-09 | $57.52 | $57.52 | $57.36 | $57.41 | $57.41 | 2,168 |
2022-08-08 | $57.83 | $58.09 | $57.60 | $57.60 | $57.60 | 4,039 |
2022-08-05 | $56.85 | $57.23 | $56.81 | $57.23 | $57.23 | 5,607 |
2022-08-04 | $57.15 | $57.27 | $57.02 | $57.02 | $57.02 | 5,755 |
2022-08-03 | $57.00 | $57.50 | $56.91 | $57.37 | $57.37 | 20,991 |
2022-08-02 | $57.30 | $57.30 | $56.86 | $56.86 | $56.86 | 1,756 |
2022-08-01 | $57.57 | $57.70 | $57.36 | $57.55 | $57.55 | 4,560 |
2022-07-29 | $57.02 | $57.69 | $57.02 | $57.69 | $57.69 | 2,598 |
2022-07-28 | $56.68 | $56.87 | $56.68 | $56.87 | $56.87 | 320 |
2022-07-27 | $55.87 | $56.70 | $55.70 | $56.53 | $56.53 | 6,074 |
2022-07-26 | $55.56 | $55.67 | $55.52 | $55.56 | $55.56 | 2,023 |
2022-07-25 | $55.83 | $56.20 | $55.83 | $56.09 | $56.09 | 5,338 |
2022-07-22 | $56.11 | $56.30 | $55.57 | $55.80 | $55.80 | 6,043 |
2022-07-21 | $55.60 | $56.09 | $55.16 | $56.09 | $56.09 | 5,981 |
2022-07-20 | $55.24 | $55.88 | $55.24 | $55.83 | $55.83 | 16,702 |
2022-07-19 | $55.12 | $55.51 | $55.06 | $55.51 | $55.51 | 2,862 |
2022-07-18 | $54.64 | $54.64 | $53.96 | $53.99 | $53.99 | 19,628 |
2022-07-15 | $53.46 | $54.06 | $53.46 | $54.01 | $54.01 | 8,471 |
2022-07-14 | $52.39 | $52.96 | $52.39 | $52.96 | $52.96 | 2,765 |
2022-07-13 | $53.26 | $53.60 | $53.26 | $53.58 | $53.58 | 5,382 |
2022-07-12 | $54.34 | $54.35 | $53.65 | $53.70 | $53.70 | 7,965 |
2022-07-11 | $54.01 | $54.01 | $53.74 | $53.74 | $53.74 | 1,824 |
2022-07-08 | $54.10 | $54.51 | $54.10 | $54.28 | $54.28 | 1,270 |
2022-07-07 | $53.83 | $54.50 | $53.83 | $54.41 | $54.41 | 2,673 |
2022-07-06 | $53.41 | $53.80 | $53.07 | $53.55 | $53.55 | 5,010 |
2022-07-05 | $53.12 | $53.70 | $52.70 | $53.70 | $53.70 | 13,014 |
2022-07-01 | $53.41 | $54.03 | $53.40 | $53.88 | $53.88 | 2,356 |
2022-06-30 | $52.53 | $53.53 | $52.47 | $53.00 | $53.00 | 2,880 |
2022-06-29 | $54.20 | $54.21 | $53.52 | $53.61 | $53.61 | 13,025 |
2022-06-28 | $54.74 | $55.08 | $53.93 | $54.00 | $54.00 | 13,112 |
2022-06-27 | $54.39 | $54.92 | $54.39 | $54.55 | $54.55 | 41,545 |
2022-06-24 | $53.33 | $54.50 | $53.33 | $54.50 | $54.50 | 1,599 |
2022-06-23 | $52.91 | $53.12 | $52.68 | $53.09 | $52.77 | 3,030 |
2022-06-22 | $52.51 | $53.21 | $52.51 | $53.14 | $52.82 | 17,383 |
2022-06-21 | $53.31 | $53.43 | $53.24 | $53.31 | $53.00 | 5,345 |
2022-06-17 | $52.17 | $52.64 | $52.17 | $52.53 | $52.22 | 1,385 |
2022-06-16 | $53.33 | $53.33 | $52.13 | $52.19 | $51.88 | 12,591 |
2022-06-15 | $54.93 | $55.00 | $54.45 | $54.50 | $54.17 | 1,828 |
2022-06-14 | $54.45 | $54.45 | $53.81 | $54.14 | $53.81 | 3,803 |
2022-06-13 | $54.94 | $54.94 | $54.04 | $54.11 | $53.79 | 5,762 |
2022-06-10 | $57.09 | $57.14 | $56.39 | $56.39 | $56.06 | 3,344 |
2022-06-09 | $58.78 | $59.05 | $58.10 | $58.10 | $57.75 | 1,344 |
2022-06-08 | $59.99 | $59.99 | $59.20 | $59.28 | $58.93 | 4,067 |
2022-06-07 | $59.58 | $60.23 | $59.58 | $60.23 | $59.87 | 568 |
2022-06-06 | $59.60 | $59.71 | $59.57 | $59.63 | $59.28 | 1,254 |
2022-06-03 | $59.35 | $59.47 | $59.27 | $59.30 | $58.95 | 3,075 |
2022-06-02 | $59.42 | $59.96 | $59.19 | $59.96 | $59.60 | 2,987 |
2022-06-01 | $60.02 | $60.02 | $58.70 | $59.35 | $59.00 | 7,805 |
2022-05-31 | $60.37 | $60.38 | $59.77 | $59.89 | $59.53 | 4,831 |
2022-05-27 | $60.12 | $60.39 | $60.02 | $60.39 | $60.03 | 3,142 |
2022-05-26 | $59.25 | $59.56 | $59.19 | $59.37 | $59.01 | 5,614 |
2022-05-25 | $57.26 | $58.20 | $57.26 | $58.02 | $57.68 | 2,184 |
2022-05-24 | $57.07 | $57.07 | $56.06 | $57.03 | $56.69 | 7,536 |
2022-05-23 | $57.01 | $57.69 | $57.01 | $57.45 | $57.11 | 2,414 |
2022-05-20 | $56.22 | $56.50 | $55.64 | $56.50 | $56.17 | 3,614 |
2022-05-19 | $56.81 | $57.19 | $56.51 | $56.71 | $56.37 | 3,527 |
2022-05-18 | $58.60 | $58.60 | $56.86 | $57.01 | $56.67 | 1,061 |
2022-05-17 | $58.81 | $59.25 | $58.81 | $59.24 | $58.89 | 9,126 |
2022-05-16 | $57.91 | $58.44 | $57.62 | $57.88 | $57.53 | 14,925 |
2022-05-13 | $57.75 | $58.31 | $57.75 | $57.94 | $57.59 | 8,260 |
2022-05-12 | $56.64 | $57.30 | $56.20 | $56.94 | $56.60 | 25,712 |
2022-05-11 | $57.71 | $58.70 | $56.93 | $56.93 | $56.60 | 26,470 |
2022-05-10 | $58.60 | $58.65 | $57.05 | $57.68 | $57.34 | 13,181 |
2022-05-09 | $58.15 | $58.47 | $58.15 | $58.16 | $57.82 | 4,184 |
2022-05-06 | $59.00 | $59.71 | $58.99 | $59.46 | $59.11 | 10,048 |
2022-05-05 | $60.34 | $60.34 | $59.30 | $59.69 | $59.34 | 5,604 |
2022-05-04 | $60.09 | $61.60 | $59.78 | $61.60 | $61.24 | 1,855 |
2022-05-03 | $59.15 | $59.87 | $59.01 | $59.75 | $59.40 | 9,268 |
2022-05-02 | $59.03 | $59.03 | $57.75 | $58.89 | $58.54 | 4,039 |
2022-04-29 | $60.07 | $60.25 | $58.47 | $58.47 | $58.12 | 4,360 |
2022-04-28 | $59.22 | $60.28 | $59.22 | $60.10 | $59.74 | 1,184 |
2022-04-27 | $59.31 | $59.44 | $59.03 | $59.03 | $58.68 | 5,292 |
2022-04-26 | $60.17 | $60.17 | $59.16 | $59.16 | $58.81 | 3,146 |
2022-04-25 | $59.96 | $60.25 | $59.06 | $60.25 | $59.90 | 3,539 |
2022-04-22 | $62.02 | $62.02 | $60.26 | $60.26 | $59.90 | 5,072 |
2022-04-21 | $63.53 | $63.53 | $62.06 | $62.10 | $61.73 | 5,879 |
2022-04-20 | $62.82 | $63.29 | $62.82 | $63.10 | $62.73 | 37,588 |
2022-04-19 | $61.79 | $62.65 | $61.79 | $62.61 | $62.24 | 79,197 |
2022-04-18 | $61.20 | $61.79 | $61.20 | $61.52 | $61.16 | 2,209 |
2022-04-14 | $61.65 | $61.68 | $61.49 | $61.49 | $61.13 | 2,859 |
2022-04-13 | $61.20 | $61.73 | $61.06 | $61.72 | $61.35 | 7,854 |
2022-04-12 | $61.99 | $61.99 | $60.96 | $61.04 | $60.68 | 9,151 |
2022-04-11 | $61.62 | $61.92 | $61.13 | $61.13 | $60.77 | 3,226 |
2022-04-08 | $61.65 | $61.70 | $61.02 | $61.45 | $61.09 | 2,984 |
2022-04-07 | $60.69 | $61.20 | $60.29 | $61.05 | $60.69 | 5,868 |
2022-04-06 | $61.06 | $61.06 | $60.67 | $60.80 | $60.44 | 6,470 |
2022-04-05 | $61.86 | $61.89 | $61.00 | $61.12 | $60.76 | 5,224 |
2022-04-04 | $61.74 | $61.76 | $61.68 | $61.69 | $61.33 | 1,413 |
2022-04-01 | $61.79 | $61.80 | $61.23 | $61.55 | $61.19 | 4,547 |
2022-03-31 | $62.53 | $62.53 | $61.59 | $61.59 | $61.22 | 4,673 |
2022-03-30 | $63.15 | $63.15 | $62.43 | $62.55 | $62.18 | 6,643 |
2022-03-29 | $62.90 | $63.20 | $62.83 | $63.19 | $62.82 | 1,970 |
2022-03-28 | $62.53 | $62.53 | $62.10 | $62.41 | $62.04 | 4,276 |
2022-03-25 | $62.66 | $62.67 | $62.38 | $62.67 | $62.30 | 10,150 |
2022-03-24 | $61.98 | $62.39 | $61.98 | $62.39 | $61.79 | 5,739 |
2022-03-23 | $62.48 | $62.48 | $61.84 | $61.84 | $61.26 | 3,437 |
2022-03-22 | $62.59 | $62.73 | $62.49 | $62.62 | $62.03 | 2,340 |
2022-03-21 | $62.67 | $62.67 | $61.92 | $62.23 | $61.64 | 89,026 |
2022-03-18 | $61.71 | $62.32 | $61.44 | $62.32 | $61.73 | 6,429 |
2022-03-17 | $61.02 | $61.78 | $60.90 | $61.78 | $61.19 | 10,222 |
2022-03-16 | $60.33 | $61.05 | $60.33 | $61.05 | $60.47 | 1,756 |
2022-03-15 | $59.44 | $60.00 | $59.35 | $60.00 | $59.43 | 2,822 |
2022-03-14 | $59.54 | $59.54 | $59.07 | $59.07 | $58.51 | 3,168 |
2022-03-11 | $59.95 | $59.95 | $59.11 | $59.11 | $58.55 | 902 |
2022-03-10 | $59.34 | $59.53 | $58.91 | $59.53 | $58.96 | 1,606 |
2022-03-09 | $59.47 | $60.04 | $59.47 | $59.75 | $59.18 | 31,904 |
2022-03-08 | $58.73 | $58.98 | $58.57 | $58.57 | $58.01 | 20,155 |
2022-03-07 | $59.85 | $59.85 | $58.71 | $58.71 | $58.15 | 4,631 |
2022-03-04 | $60.33 | $60.59 | $60.26 | $60.55 | $59.98 | 1,468 |
2022-03-03 | $61.70 | $61.70 | $60.87 | $61.08 | $60.50 | 5,387 |
2022-03-02 | $60.24 | $61.41 | $60.24 | $61.29 | $60.71 | 2,216 |
2022-03-01 | $61.05 | $61.05 | $59.66 | $59.74 | $59.18 | 4,292 |
2022-02-28 | $60.40 | $60.96 | $60.40 | $60.96 | $60.38 | 2,903 |
2022-02-25 | $60.15 | $61.10 | $59.89 | $61.10 | $60.52 | 2,803 |
2022-02-24 | $57.99 | $59.32 | $57.54 | $59.32 | $58.76 | 30,748 |
2022-02-23 | $59.75 | $60.14 | $59.05 | $59.08 | $58.52 | 7,582 |
2022-02-22 | $60.55 | $60.80 | $59.76 | $59.95 | $59.38 | 4,774 |
2022-02-18 | $61.40 | $61.40 | $60.80 | $60.88 | $60.30 | 5,603 |
2022-02-17 | $61.92 | $61.92 | $61.10 | $61.10 | $60.52 | 7,568 |
2022-02-16 | $62.00 | $62.60 | $61.92 | $62.45 | $61.85 | 100,734 |
2022-02-15 | $62.00 | $62.19 | $62.00 | $62.19 | $61.60 | 3,265 |
2022-02-14 | $61.65 | $61.73 | $61.15 | $61.33 | $60.74 | 4,970 |
2022-02-11 | $62.77 | $62.77 | $61.48 | $61.74 | $61.15 | 3,284 |
2022-02-10 | $63.42 | $63.49 | $62.38 | $62.42 | $61.83 | 7,111 |
2022-02-09 | $63.20 | $63.56 | $63.20 | $63.43 | $62.83 | 6,328 |
2022-02-08 | $61.88 | $62.63 | $61.88 | $62.63 | $62.03 | 3,561 |
2022-02-07 | $61.64 | $62.06 | $61.55 | $61.55 | $60.97 | 5,334 |
2022-02-04 | $61.50 | $61.67 | $61.14 | $61.64 | $61.05 | 3,727 |
2022-02-03 | $61.94 | $62.06 | $61.47 | $61.47 | $60.89 | 3,739 |
2022-02-02 | $61.57 | $62.41 | $61.57 | $62.27 | $61.68 | 7,390 |
2022-02-01 | $61.45 | $61.91 | $61.18 | $61.91 | $61.32 | 7,882 |
2022-01-31 | $60.71 | $61.30 | $60.56 | $61.30 | $60.72 | 4,968 |
2022-01-28 | $59.25 | $60.43 | $59.25 | $60.42 | $59.85 | 3,935 |
2022-01-27 | $60.76 | $61.03 | $59.40 | $59.61 | $59.04 | 166,423 |
2022-01-26 | $60.88 | $61.05 | $59.86 | $59.92 | $59.35 | 4,182 |
2022-01-25 | $59.50 | $60.70 | $59.12 | $60.35 | $59.78 | 5,606 |
2022-01-24 | $59.50 | $60.82 | $58.60 | $60.82 | $60.25 | 9,070 |
2022-01-21 | $61.01 | $61.01 | $59.97 | $60.00 | $59.43 | 3,832 |
2022-01-20 | $61.83 | $62.64 | $60.88 | $60.88 | $60.31 | 5,710 |
2022-01-19 | $62.80 | $62.80 | $61.76 | $61.76 | $61.17 | 1,761 |
2022-01-18 | $63.55 | $63.55 | $62.53 | $62.54 | $61.95 | 7,774 |
2022-01-14 | $63.36 | $63.68 | $63.26 | $63.68 | $63.08 | 2,202 |
2022-01-13 | $64.30 | $64.59 | $63.82 | $63.82 | $63.21 | 37,673 |
2022-01-12 | $64.40 | $64.40 | $63.73 | $64.11 | $63.50 | 8,868 |
2022-01-11 | $63.36 | $64.22 | $63.23 | $64.22 | $63.61 | 2,129 |
2022-01-10 | $63.79 | $63.79 | $62.90 | $63.53 | $62.93 | 5,962 |
2022-01-07 | $63.88 | $64.00 | $63.78 | $63.78 | $63.17 | 4,466 |
2022-01-06 | $63.82 | $64.10 | $63.69 | $63.75 | $63.14 | 3,592 |
2022-01-05 | $64.49 | $64.78 | $63.49 | $63.49 | $62.88 | 30,249 |
2022-01-04 | $64.32 | $64.35 | $64.23 | $64.25 | $63.65 | 1,338 |
2022-01-03 | $63.23 | $63.76 | $63.23 | $63.44 | $62.84 | 18,497 |
2021-12-31 | $63.37 | $63.51 | $63.25 | $63.37 | $62.77 | 2,091 |
2021-12-30 | $63.57 | $63.59 | $63.29 | $63.29 | $62.69 | 8,241 |
2021-12-29 | $63.47 | $63.49 | $63.38 | $63.49 | $62.89 | 1,638 |
2021-12-28 | $63.26 | $63.33 | $63.18 | $63.18 | $62.58 | 2,061 |
2021-12-27 | $62.70 | $63.04 | $62.70 | $63.04 | $62.44 | 1,307 |
2021-12-23 | $62.66 | $62.69 | $62.55 | $62.68 | $61.82 | 3,380 |
2021-12-22 | $61.94 | $62.22 | $61.94 | $62.20 | $61.35 | 9,988 |
2021-12-21 | $61.31 | $61.90 | $61.31 | $61.80 | $60.95 | 10,825 |
2021-12-20 | $60.53 | $60.74 | $60.17 | $60.74 | $59.90 | 1,135 |
2021-12-17 | $61.82 | $62.07 | $61.80 | $61.87 | $61.03 | 1,129 |
2021-12-16 | $62.96 | $62.96 | $62.48 | $62.48 | $61.63 | 3,300 |
2021-12-15 | $61.12 | $62.45 | $61.12 | $62.44 | $61.58 | 3,265 |
2021-12-14 | $61.87 | $62.10 | $61.86 | $61.86 | $61.01 | 86,410 |
2021-12-13 | $61.86 | $61.87 | $61.83 | $61.83 | $60.99 | 674 |
2021-12-10 | $62.28 | $62.43 | $62.28 | $62.43 | $61.58 | 398 |
2021-12-09 | $62.11 | $62.11 | $62.06 | $62.06 | $61.21 | 532 |
2021-12-08 | $62.25 | $62.39 | $62.25 | $62.39 | $61.53 | 1,655 |
2021-12-07 | $62.49 | $62.61 | $62.40 | $62.40 | $61.55 | 2,928 |
2021-12-06 | $61.64 | $61.89 | $61.57 | $61.57 | $60.72 | 1,115 |
2021-12-03 | $60.45 | $60.75 | $60.45 | $60.75 | $59.92 | 395 |
2021-12-02 | $59.60 | $61.11 | $59.60 | $60.95 | $60.11 | 1,955 |
2021-12-01 | $61.07 | $61.23 | $59.59 | $59.59 | $58.77 | 4,620 |
2021-11-30 | $61.00 | $61.00 | $60.08 | $60.08 | $59.25 | 3,462 |
2021-11-29 | $61.55 | $62.04 | $61.55 | $61.63 | $60.78 | 1,749 |
2021-11-26 | $62.18 | $62.18 | $61.39 | $61.62 | $60.78 | 1,607 |
2021-11-24 | $62.98 | $63.10 | $62.93 | $63.00 | $62.14 | 4,366 |
2021-11-23 | $62.76 | $63.10 | $62.76 | $63.05 | $62.19 | 1,968 |
2021-11-22 | $62.87 | $63.19 | $62.73 | $62.73 | $61.87 | 3,307 |
2021-11-19 | $62.43 | $62.43 | $62.15 | $62.15 | $61.30 | 1,555 |
2021-11-18 | $62.91 | $62.91 | $62.43 | $62.65 | $61.78 | 3,580 |
2021-11-17 | $63.32 | $63.32 | $62.79 | $62.87 | $62.01 | 1,873 |
2021-11-16 | $63.66 | $63.66 | $63.46 | $63.46 | $62.59 | 2,224 |
2021-11-15 | $63.62 | $63.64 | $63.41 | $63.41 | $62.54 | 2,199 |
2021-11-12 | $63.16 | $63.50 | $63.16 | $63.44 | $62.57 | 2,722 |
2021-11-11 | $62.88 | $63.19 | $62.88 | $63.10 | $62.23 | 11,722 |
2021-11-10 | $62.96 | $63.22 | $62.76 | $62.76 | $61.90 | 2,333 |
2021-11-09 | $63.16 | $63.16 | $63.04 | $63.12 | $62.25 | 1,447 |
2021-11-08 | $63.25 | $63.25 | $63.08 | $63.16 | $62.30 | 1,946 |
2021-11-05 | $63.57 | $63.57 | $63.18 | $63.21 | $62.34 | 6,807 |
2021-11-04 | $63.15 | $63.28 | $62.71 | $62.90 | $62.03 | 19,565 |
2021-11-03 | $62.92 | $63.14 | $62.90 | $63.07 | $62.21 | 2,063 |
2021-11-02 | $62.49 | $62.70 | $62.44 | $62.59 | $61.73 | 10,004 |
2021-11-01 | $62.42 | $62.46 | $62.25 | $62.36 | $61.50 | 1,224 |
2021-10-29 | $62.06 | $62.08 | $61.89 | $61.89 | $61.04 | 1,090 |
2021-10-28 | $61.87 | $61.95 | $61.74 | $61.95 | $61.10 | 6,581 |
2021-10-27 | $62.15 | $62.15 | $61.52 | $61.52 | $60.68 | 2,948 |
2021-10-26 | $62.78 | $62.78 | $62.34 | $62.34 | $61.48 | 4,809 |
2021-10-25 | $62.74 | $63.00 | $62.74 | $62.79 | $61.93 | 2,907 |
2021-10-22 | $62.64 | $62.93 | $62.58 | $62.78 | $61.92 | 3,278 |
2021-10-21 | $62.25 | $62.42 | $62.25 | $62.42 | $61.56 | 903 |
2021-10-20 | $62.26 | $62.46 | $62.26 | $62.36 | $61.51 | 3,073 |
2021-10-19 | $61.85 | $61.87 | $61.84 | $61.86 | $61.01 | 3,371 |
2021-10-18 | $61.53 | $61.64 | $61.43 | $61.63 | $60.78 | 2,652 |
2021-10-15 | $61.60 | $61.60 | $61.60 | $61.60 | $60.75 | 270 |
2021-10-14 | $60.99 | $61.37 | $60.98 | $61.32 | $60.48 | 2,344 |
2021-10-13 | $60.43 | $60.54 | $60.43 | $60.46 | $59.63 | 1,422 |
2021-10-12 | $60.68 | $60.68 | $60.34 | $60.38 | $59.56 | 1,017 |
2021-10-11 | $60.70 | $60.80 | $60.50 | $60.50 | $59.67 | 2,834 |
2021-10-08 | $60.89 | $60.89 | $60.56 | $60.56 | $59.73 | 459 |
2021-10-07 | $61.06 | $61.06 | $60.69 | $60.69 | $59.86 | 3,569 |
2021-10-06 | $59.52 | $60.09 | $59.52 | $60.09 | $59.27 | 632 |
2021-10-05 | $60.34 | $60.34 | $60.00 | $60.07 | $59.25 | 1,825 |
2021-10-04 | $60.10 | $60.10 | $59.60 | $59.62 | $58.81 | 4,481 |
2021-10-01 | $59.62 | $60.06 | $59.54 | $59.80 | $58.98 | 5,538 |
2021-09-30 | $60.45 | $60.45 | $59.33 | $59.33 | $58.52 | 1,281 |
2021-09-29 | $60.50 | $60.50 | $60.24 | $60.42 | $59.59 | 1,757 |
2021-09-28 | $60.70 | $60.70 | $60.18 | $60.21 | $59.39 | 2,386 |
2021-09-27 | $61.17 | $61.31 | $61.08 | $61.10 | $60.26 | 3,221 |
2021-09-24 | $60.63 | $60.63 | $60.57 | $60.57 | $59.74 | 791 |
2021-09-23 | $60.51 | $61.13 | $60.51 | $60.76 | $59.68 | 2,978 |
2021-09-22 | $60.02 | $60.33 | $60.02 | $60.16 | $59.09 | 540 |
2021-09-21 | $59.99 | $60.00 | $59.55 | $59.55 | $58.49 | 2,538 |
2021-09-20 | $59.99 | $59.99 | $59.04 | $59.65 | $58.59 | 5,726 |
2021-09-17 | $61.18 | $61.18 | $60.54 | $60.66 | $59.58 | 4,798 |
2021-09-16 | $61.18 | $61.27 | $60.94 | $61.03 | $59.94 | 2,564 |
2021-09-15 | $60.41 | $61.21 | $60.41 | $61.10 | $60.01 | 3,383 |
2021-09-14 | $60.70 | $60.78 | $60.44 | $60.44 | $59.37 | 65,103 |
2021-09-13 | $61.00 | $61.21 | $60.86 | $61.11 | $60.02 | 10,974 |
2021-09-10 | $61.00 | $61.16 | $60.77 | $60.77 | $59.69 | 2,573 |
2021-09-09 | $61.69 | $61.69 | $61.22 | $61.22 | $60.13 | 22,932 |
2021-09-08 | $61.49 | $61.53 | $61.20 | $61.43 | $60.34 | 4,044 |
2021-09-07 | $62.31 | $62.31 | $61.46 | $61.46 | $60.36 | 2,296 |
2021-09-03 | $62.55 | $62.55 | $62.15 | $62.26 | $61.15 | 6,389 |
2021-09-02 | $62.42 | $62.42 | $62.42 | $62.42 | $61.31 | 289 |
2021-09-01 | $62.05 | $62.05 | $61.84 | $61.91 | $60.81 | 5,016 |
2021-08-31 | $62.24 | $62.24 | $62.08 | $62.10 | $60.99 | 1,313 |
2021-08-30 | $62.41 | $62.42 | $62.19 | $62.19 | $61.08 | 884 |
2021-08-27 | $61.98 | $62.22 | $61.98 | $62.22 | $61.11 | 728 |
2021-08-26 | $61.81 | $61.90 | $61.63 | $61.63 | $60.53 | 1,313 |
2021-08-25 | $61.85 | $62.27 | $61.85 | $62.03 | $60.93 | 1,587 |
2021-08-24 | $61.61 | $61.82 | $61.61 | $61.62 | $60.52 | 2,733 |
2021-08-23 | $61.29 | $61.51 | $61.29 | $61.39 | $60.30 | 1,815 |
2021-08-20 | $61.12 | $61.12 | $61.12 | $61.12 | $60.03 | 277 |
2021-08-19 | $60.50 | $60.72 | $60.43 | $60.55 | $59.48 | 64,246 |
2021-08-18 | $61.45 | $61.45 | $60.84 | $60.84 | $59.75 | 1,606 |
2021-08-17 | $61.75 | $61.75 | $61.08 | $61.42 | $60.33 | 5,457 |
2021-08-16 | $61.64 | $61.91 | $61.47 | $61.90 | $60.80 | 4,648 |
2021-08-13 | $61.76 | $61.88 | $61.74 | $61.74 | $60.65 | 1,115 |
2021-08-12 | $61.68 | $61.72 | $61.55 | $61.72 | $60.62 | 845 |
2021-08-11 | $61.57 | $61.78 | $61.55 | $61.78 | $60.68 | 837 |
2021-08-10 | $61.45 | $61.47 | $61.29 | $61.29 | $60.20 | 6,478 |
2021-08-09 | $61.06 | $61.11 | $60.95 | $60.95 | $59.87 | 2,931 |
2021-08-06 | $61.09 | $61.25 | $61.09 | $61.13 | $60.04 | 1,488 |
2021-08-05 | $60.72 | $60.77 | $60.72 | $60.77 | $59.69 | 214 |
2021-08-04 | $60.79 | $60.93 | $60.43 | $60.44 | $59.36 | 52,806 |
2021-08-03 | $60.39 | $60.92 | $60.26 | $60.92 | $59.84 | 1,441 |
2021-08-02 | $60.75 | $60.76 | $60.37 | $60.37 | $59.30 | 2,436 |
2021-07-30 | $60.45 | $60.45 | $60.31 | $60.31 | $59.23 | 329 |
2021-07-29 | $60.18 | $60.63 | $60.18 | $60.54 | $59.46 | 355 |
2021-07-28 | $60.16 | $60.23 | $60.05 | $60.05 | $58.98 | 673 |
2021-07-27 | $60.15 | $60.15 | $60.00 | $60.06 | $58.99 | 1,943 |
2021-07-26 | $60.10 | $60.23 | $60.10 | $60.23 | $59.16 | 3,558 |
2021-07-23 | $60.00 | $60.04 | $60.00 | $60.04 | $58.97 | 1,101 |
2021-07-22 | $59.58 | $59.58 | $59.52 | $59.57 | $58.51 | 691 |
2021-07-21 | $59.66 | $59.79 | $59.66 | $59.79 | $58.72 | 267 |
2021-07-20 | $58.13 | $59.24 | $58.13 | $59.24 | $58.18 | 674 |
2021-07-19 | $58.25 | $58.25 | $57.80 | $58.05 | $57.02 | 1,098 |
2021-07-16 | $59.67 | $59.67 | $59.11 | $59.11 | $58.06 | 2,615 |
2021-07-15 | $59.56 | $59.67 | $59.41 | $59.63 | $58.57 | 1,006 |
2021-07-14 | $60.00 | $60.00 | $59.66 | $59.69 | $58.63 | 1,324 |
2021-07-13 | $60.00 | $60.02 | $59.74 | $59.74 | $58.68 | 543 |
2021-07-12 | $60.37 | $60.37 | $60.31 | $60.31 | $59.24 | 156 |
2021-07-09 | $59.44 | $60.10 | $59.44 | $60.10 | $59.03 | 1,385 |
2021-07-08 | $59.05 | $59.43 | $58.98 | $59.03 | $57.98 | 1,026 |
2021-07-07 | $59.56 | $59.96 | $59.45 | $59.81 | $58.75 | 1,347 |
2021-07-06 | $59.83 | $59.88 | $59.57 | $59.70 | $58.64 | 2,299 |
2021-07-02 | $60.41 | $60.41 | $60.41 | $60.41 | $59.33 | 714 |
2021-07-01 | $59.96 | $60.38 | $59.96 | $60.24 | $59.17 | 1,530 |
2021-06-30 | $59.62 | $59.77 | $59.62 | $59.77 | $58.71 | 682 |
2021-06-29 | $59.87 | $59.87 | $59.52 | $59.53 | $58.48 | 2,156 |
2021-06-28 | $59.99 | $59.99 | $59.44 | $59.57 | $58.51 | 2,432 |
2021-06-25 | $59.75 | $59.82 | $59.75 | $59.82 | $58.76 | 529 |
2021-06-24 | $58.88 | $59.29 | $58.88 | $59.29 | $58.24 | 6,355 |
2021-06-23 | $59.09 | $59.25 | $59.08 | $59.08 | $57.80 | 2,087 |
2021-06-22 | $58.97 | $59.19 | $58.97 | $59.19 | $57.91 | 1,589 |
2021-06-21 | $58.69 | $59.10 | $58.69 | $59.10 | $57.82 | 1,446 |
2021-06-18 | $58.40 | $58.45 | $58.00 | $58.00 | $56.74 | 2,035 |
2021-06-17 | $59.60 | $59.60 | $58.70 | $59.16 | $57.87 | 4,346 |
2021-06-16 | $60.15 | $60.15 | $59.89 | $59.89 | $58.59 | 489 |
2021-06-15 | $60.14 | $60.28 | $60.13 | $60.28 | $58.97 | 2,413 |
2021-06-14 | $60.47 | $60.50 | $60.08 | $60.17 | $58.86 | 4,292 |
2021-06-11 | $60.42 | $60.66 | $60.42 | $60.66 | $59.34 | 1,468 |
2021-06-10 | $62.00 | $62.00 | $60.39 | $60.43 | $59.12 | 3,440 |
2021-06-09 | $121.86 | $121.86 | $121.16 | $121.16 | $59.26 | 3,102 |
2021-06-08 | $120.92 | $121.46 | $120.92 | $121.46 | $59.41 | 1,720 |
2021-06-07 | $120.83 | $120.84 | $120.83 | $120.84 | $59.10 | 898 |
2021-06-04 | $120.57 | $120.95 | $120.57 | $120.95 | $59.16 | 2,246 |
2021-06-03 | $119.64 | $120.26 | $119.64 | $120.18 | $58.78 | 1,600 |
2021-06-02 | $120.45 | $120.45 | $120.45 | $120.45 | $58.91 | 112 |
2021-06-01 | $120.40 | $120.40 | $120.18 | $120.27 | $58.83 | 2,382 |
2021-05-28 | $119.33 | $119.56 | $119.12 | $119.56 | $58.48 | 1,132 |
2021-05-27 | $120.03 | $120.03 | $119.26 | $119.50 | $58.45 | 2,478 |
2021-05-26 | $118.86 | $118.98 | $118.82 | $118.82 | $58.12 | 1,134 |
2021-05-25 | $119.97 | $119.97 | $118.40 | $118.40 | $57.91 | 1,938 |
2021-05-24 | $119.45 | $119.45 | $119.37 | $119.37 | $58.39 | 630 |
2021-05-21 | $119.44 | $119.52 | $118.91 | $118.91 | $58.16 | 6,570 |
2021-05-20 | $118.07 | $118.64 | $118.07 | $118.64 | $58.03 | 376 |
2021-05-19 | $117.25 | $118.06 | $117.25 | $118.06 | $57.75 | 1,340 |
2021-05-18 | $119.81 | $119.94 | $119.02 | $119.02 | $58.22 | 2,646 |
2021-05-17 | $119.73 | $120.09 | $119.65 | $120.06 | $58.73 | 9,814 |
2021-05-14 | $120.00 | $120.35 | $120.00 | $120.35 | $58.87 | 1,268 |
2021-05-13 | $117.78 | $118.90 | $117.78 | $118.87 | $58.14 | 9,908 |
2021-05-12 | $119.16 | $119.21 | $116.89 | $116.91 | $57.19 | 4,486 |
2021-05-11 | $120.92 | $120.92 | $119.62 | $119.69 | $58.54 | 12,742 |
2021-05-10 | $122.27 | $122.96 | $121.68 | $121.68 | $59.52 | 3,088 |
2021-05-07 | $120.93 | $121.63 | $120.93 | $121.63 | $59.49 | 1,768 |
2021-05-06 | $119.00 | $120.14 | $118.97 | $120.14 | $58.77 | 5,290 |
2021-05-05 | $118.49 | $119.02 | $118.49 | $119.02 | $58.22 | 800 |
2021-05-04 | $118.26 | $118.50 | $117.55 | $118.50 | $57.96 | 7,064 |
2021-05-03 | $118.00 | $118.70 | $118.00 | $118.29 | $57.86 | 3,500 |
2021-04-30 | $117.06 | $117.06 | $117.06 | $117.06 | $57.26 | 68 |
2021-04-29 | $118.00 | $118.00 | $118.00 | $118.00 | $57.72 | 494 |
2021-04-28 | $117.41 | $117.51 | $117.35 | $117.40 | $57.42 | 8,230 |
2021-04-27 | $117.70 | $117.70 | $117.44 | $117.57 | $57.51 | 36,004 |
2021-04-26 | $117.24 | $117.24 | $117.24 | $117.24 | $57.34 | 170 |
2021-04-23 | $116.00 | $116.94 | $116.00 | $116.94 | $57.20 | 808 |
2021-04-22 | $116.28 | $116.74 | $115.75 | $115.75 | $56.62 | 1,140 |
2021-04-21 | $116.54 | $116.72 | $116.54 | $116.72 | $57.09 | 1,552 |
2021-04-20 | $116.32 | $116.32 | $115.32 | $115.49 | $56.49 | 2,448 |
2021-04-19 | $116.97 | $117.09 | $116.39 | $116.39 | $56.93 | 818 |
2021-04-16 | $116.70 | $117.10 | $116.70 | $116.98 | $57.22 | 4,086 |
2021-04-15 | $115.86 | $116.00 | $115.86 | $116.00 | $56.74 | 1,248 |
2021-04-14 | $115.66 | $115.96 | $115.20 | $115.20 | $56.35 | 2,284 |
2021-04-13 | $114.93 | $115.02 | $114.93 | $115.02 | $56.26 | 558 |
2021-04-12 | $114.92 | $115.28 | $114.92 | $115.28 | $56.39 | 610 |
2021-04-09 | $115.05 | $115.05 | $115.05 | $115.05 | $56.27 | 222 |
2021-04-08 | $114.87 | $114.87 | $114.08 | $114.42 | $55.97 | 2,988 |
2021-04-07 | $114.90 | $114.90 | $114.37 | $114.42 | $55.97 | 1,444 |
2021-04-06 | $114.40 | $114.42 | $114.34 | $114.42 | $55.96 | 2,804 |
2021-04-05 | $114.37 | $114.40 | $114.16 | $114.40 | $55.96 | 7,814 |
2021-04-01 | $113.23 | $113.53 | $113.23 | $113.53 | $55.53 | 1,884 |
2021-03-31 | $113.45 | $113.45 | $112.60 | $112.60 | $55.08 | 2,684 |
2021-03-30 | $113.04 | $113.07 | $112.77 | $112.77 | $55.16 | 5,200 |
2021-03-29 | $112.65 | $112.65 | $112.65 | $112.65 | $55.10 | 588 |
2021-03-26 | $112.86 | $113.14 | $112.42 | $113.14 | $55.34 | 2,326 |
2021-03-25 | $109.68 | $111.90 | $109.68 | $111.90 | $54.73 | 2,132 |
2021-03-24 | $111.15 | $111.15 | $110.99 | $110.99 | $54.07 | 1,188 |
2021-03-23 | $111.45 | $111.60 | $111.45 | $111.60 | $54.37 | 1,168 |
2021-03-22 | $113.75 | $113.81 | $113.55 | $113.55 | $55.32 | 740 |
2021-03-19 | $113.30 | $113.30 | $113.30 | $113.30 | $55.20 | 70 |
2021-03-18 | $113.95 | $113.95 | $113.14 | $113.14 | $55.12 | 664 |
2021-03-17 | $113.14 | $113.78 | $113.13 | $113.78 | $55.43 | 1,996 |
2021-03-16 | $113.88 | $113.91 | $113.68 | $113.72 | $55.41 | 5,712 |
2021-03-15 | $114.28 | $114.28 | $114.28 | $114.28 | $55.67 | 238 |
2021-03-12 | $112.53 | $113.05 | $112.53 | $113.05 | $55.08 | 1,546 |
2021-03-11 | $112.00 | $112.61 | $112.00 | $112.10 | $54.61 | 7,000 |
2021-03-10 | $111.20 | $111.74 | $111.20 | $111.74 | $54.44 | 6,352 |
2021-03-09 | $111.29 | $111.29 | $110.46 | $110.46 | $53.81 | 978 |
2021-03-08 | $111.35 | $111.48 | $110.80 | $110.80 | $53.98 | 7,114 |
2021-03-05 | $108.06 | $109.34 | $106.82 | $109.34 | $53.27 | 4,340 |
2021-03-04 | $108.10 | $108.10 | $106.02 | $106.56 | $51.91 | 5,680 |
2021-03-03 | $108.46 | $108.46 | $107.95 | $107.95 | $52.59 | 1,214 |
2021-03-02 | $108.73 | $108.73 | $107.97 | $108.03 | $52.63 | 764 |
2021-03-01 | $107.20 | $108.43 | $107.20 | $108.37 | $52.80 | 1,696 |
2021-02-26 | $107.09 | $107.09 | $105.69 | $105.83 | $51.56 | 30,512 |
2021-02-25 | $109.54 | $109.54 | $106.80 | $106.83 | $52.04 | 148,646 |
2021-02-24 | $109.03 | $109.46 | $109.03 | $109.38 | $53.29 | 1,120 |
2021-02-23 | $106.84 | $107.90 | $106.68 | $107.90 | $52.57 | 1,374 |
2021-02-22 | $107.13 | $108.00 | $107.13 | $107.49 | $52.37 | 2,404 |
2021-02-19 | $106.85 | $106.85 | $106.80 | $106.80 | $52.03 | 1,168 |
2021-02-18 | $106.12 | $106.12 | $105.91 | $105.91 | $51.60 | 282 |
2021-02-17 | $106.53 | $106.53 | $106.53 | $106.53 | $51.90 | 452 |
2021-02-16 | $106.51 | $106.52 | $106.49 | $106.49 | $51.88 | 776 |
2021-02-12 | $106.47 | $106.67 | $106.30 | $106.67 | $51.97 | 5,510 |
2021-02-11 | $106.12 | $106.30 | $106.12 | $106.30 | $51.79 | 2,090 |
2021-02-10 | $106.26 | $106.44 | $106.26 | $106.35 | $51.81 | 3,162 |
2021-02-09 | $105.58 | $106.07 | $105.58 | $105.99 | $51.64 | 2,058 |
2021-02-08 | $105.87 | $105.87 | $105.87 | $105.87 | $51.58 | 168 |
2021-02-05 | $104.60 | $104.60 | $104.60 | $104.60 | $50.96 | 216 |
2021-02-04 | $103.73 | $104.11 | $103.73 | $104.11 | $50.72 | 1,574 |
2021-02-03 | $102.36 | $103.05 | $102.36 | $103.05 | $50.21 | 500 |
2021-02-02 | $102.87 | $103.06 | $102.75 | $102.75 | $50.06 | 2,608 |
2021-02-01 | $101.49 | $102.05 | $101.49 | $102.05 | $49.72 | 590 |
2021-01-29 | $103.09 | $103.09 | $101.24 | $101.24 | $49.32 | 1,234 |
2021-01-28 | $104.10 | $104.10 | $103.01 | $103.01 | $50.18 | 4,800 |
2021-01-27 | $103.35 | $103.51 | $103.29 | $103.29 | $50.32 | 1,094 |
2021-01-26 | $104.52 | $104.98 | $104.52 | $104.98 | $51.14 | 2,690 |
2021-01-25 | $103.74 | $104.29 | $103.72 | $104.29 | $50.81 | 17,062 |
2021-01-22 | $103.65 | $104.09 | $103.65 | $104.09 | $50.71 | 2,162 |
2021-01-21 | $104.37 | $104.37 | $103.90 | $104.27 | $50.80 | 12,730 |
2021-01-20 | $104.65 | $104.65 | $104.65 | $104.65 | $50.98 | 190 |
2021-01-19 | $104.15 | $104.15 | $103.78 | $103.92 | $50.63 | 43,870 |
2021-01-15 | $103.44 | $103.85 | $103.44 | $103.66 | $50.50 | 30,512 |
2021-01-14 | $104.03 | $104.17 | $103.99 | $104.11 | $50.72 | 3,086 |
2021-01-13 | $103.77 | $103.77 | $103.36 | $103.43 | $50.39 | 91,898 |
2021-01-12 | $103.65 | $103.79 | $103.60 | $103.79 | $50.57 | 802 |
2021-01-11 | $101.76 | $102.77 | $101.76 | $102.58 | $49.98 | 2,280 |
2021-01-08 | $102.90 | $102.90 | $102.03 | $102.27 | $49.82 | 4,656 |
2021-01-07 | $102.25 | $102.35 | $102.25 | $102.35 | $49.87 | 446 |
2021-01-06 | $101.91 | $101.91 | $101.01 | $101.38 | $49.39 | 3,038 |
2021-01-05 | $98.17 | $98.66 | $98.17 | $98.66 | $48.07 | 1,216 |
2021-01-04 | $97.04 | $97.76 | $97.04 | $97.76 | $47.63 | 1,092 |
2020-12-31 | $98.14 | $98.77 | $98.14 | $98.67 | $48.07 | 4,488 |
2020-12-30 | $98.70 | $98.70 | $98.31 | $98.31 | $47.90 | 21,874 |
2020-12-29 | $98.40 | $98.40 | $97.85 | $98.00 | $47.71 | 9,802 |
2020-12-28 | $98.57 | $98.57 | $98.57 | $98.57 | $47.99 | 418 |
2020-12-24 | $98.45 | $98.45 | $98.45 | $98.45 | $47.93 | 224 |
2020-12-23 | $98.32 | $98.45 | $98.32 | $98.45 | $47.93 | 570 |
2020-12-22 | $98.28 | $98.28 | $97.68 | $97.68 | $47.55 | 4,844 |
2020-12-21 | $97.20 | $97.93 | $96.76 | $97.79 | $47.60 | 3,440 |
2020-12-18 | $99.11 | $99.11 | $98.38 | $98.93 | $47.90 | 11,892 |
2020-12-17 | $99.08 | $99.26 | $99.08 | $99.26 | $48.05 | 1,934 |
2020-12-16 | $98.85 | $98.93 | $98.76 | $98.93 | $47.90 | 5,112 |
2020-12-15 | $98.10 | $98.84 | $98.10 | $98.84 | $47.85 | 5,974 |
2020-12-14 | $98.57 | $98.77 | $97.47 | $97.47 | $47.19 | 37,352 |
2020-12-11 | $97.98 | $98.08 | $97.89 | $98.08 | $47.49 | 46,560 |
2020-12-10 | $98.51 | $98.85 | $98.36 | $98.85 | $47.86 | 8,048 |
2020-12-09 | $99.30 | $99.31 | $98.68 | $98.71 | $47.79 | 778 |
2020-12-08 | $98.51 | $98.60 | $98.45 | $98.60 | $47.74 | 8,208 |
2020-12-07 | $98.26 | $98.26 | $98.26 | $98.26 | $47.57 | 1,284 |
2020-12-04 | $98.39 | $98.78 | $98.39 | $98.78 | $47.82 | 72,804 |
2020-12-03 | $97.57 | $97.57 | $97.00 | $97.00 | $46.96 | 18,158 |
2020-12-02 | $96.52 | $96.75 | $96.42 | $96.70 | $46.82 | 10,706 |
2020-12-01 | $96.35 | $96.35 | $96.35 | $96.35 | $46.65 | 70 |
2020-11-30 | $95.37 | $95.37 | $95.07 | $95.07 | $46.03 | 2,684 |
2020-11-27 | $96.42 | $96.47 | $96.32 | $96.37 | $46.66 | 11,640 |
2020-11-25 | $96.18 | $96.47 | $96.18 | $96.39 | $46.67 | 67,030 |
2020-11-24 | $96.77 | $97.23 | $96.77 | $97.23 | $47.07 | 109,800 |
2020-11-23 | $94.64 | $95.00 | $94.40 | $95.00 | $45.99 | 25,004 |
2020-11-20 | $93.41 | $93.41 | $93.24 | $93.24 | $45.14 | 954 |
2020-11-19 | $92.87 | $93.70 | $92.87 | $93.70 | $45.36 | 6,786 |
2020-11-18 | $94.85 | $94.85 | $93.56 | $93.61 | $45.32 | 1,916 |
2020-11-17 | $93.86 | $94.41 | $93.86 | $94.41 | $45.71 | 6,612 |
2020-11-16 | $94.50 | $94.56 | $94.03 | $94.56 | $45.78 | 21,262 |
2020-11-13 | $91.97 | $92.75 | $91.86 | $92.75 | $44.91 | 25,352 |
2020-11-12 | $91.31 | $91.31 | $90.38 | $90.38 | $43.76 | 27,862 |
2020-11-11 | $92.07 | $92.07 | $91.97 | $91.97 | $44.53 | 14,748 |
2020-11-10 | $92.06 | $92.24 | $92.05 | $92.24 | $44.66 | 20,196 |
2020-11-09 | $92.29 | $92.36 | $91.77 | $91.77 | $44.43 | 9,510 |
2020-11-06 | $88.07 | $88.07 | $87.72 | $87.88 | $42.55 | 1,846 |
2020-11-05 | $88.39 | $88.65 | $88.13 | $88.18 | $42.69 | 3,830 |
2020-11-04 | $86.60 | $86.60 | $86.07 | $86.07 | $41.67 | 1,090 |
2020-11-03 | $86.18 | $86.35 | $85.87 | $86.35 | $41.81 | 3,462 |
2020-11-02 | $84.26 | $84.26 | $84.26 | $84.26 | $40.79 | 212 |
2020-10-30 | $81.72 | $82.59 | $81.72 | $82.59 | $39.99 | 2,626 |
2020-10-29 | $83.49 | $83.49 | $83.26 | $83.26 | $40.31 | 1,252 |
2020-10-28 | $82.69 | $82.69 | $82.17 | $82.17 | $39.78 | 536 |
2020-10-27 | $85.84 | $85.84 | $84.80 | $84.80 | $41.06 | 962 |
2020-10-26 | $85.44 | $85.94 | $85.44 | $85.94 | $41.61 | 1,770 |
2020-10-23 | $88.17 | $88.17 | $88.17 | $88.17 | $42.69 | 58 |
2020-10-22 | $87.78 | $87.78 | $87.78 | $87.78 | $42.50 | 2 |
2020-10-21 | $86.80 | $86.80 | $86.80 | $86.80 | $42.03 | 10 |
2020-10-20 | $87.27 | $87.27 | $87.27 | $87.27 | $42.25 | 54 |
2020-10-19 | $86.80 | $86.80 | $86.80 | $86.80 | $42.03 | 52 |
2020-10-16 | $88.04 | $88.04 | $88.04 | $88.04 | $42.62 | 36 |
2020-10-15 | $86.80 | $88.04 | $86.80 | $88.04 | $42.62 | 1,970 |
2020-10-14 | $87.65 | $87.65 | $87.56 | $87.56 | $42.39 | 1,446 |
2020-10-13 | $87.69 | $87.70 | $87.65 | $87.66 | $42.44 | 1,868 |
2020-10-12 | $88.19 | $88.30 | $88.19 | $88.30 | $42.75 | 1,980 |
2020-10-09 | $87.44 | $87.44 | $87.44 | $87.44 | $42.33 | 230 |
2020-10-08 | $87.13 | $87.13 | $87.13 | $87.13 | $42.18 | 18 |
2020-10-07 | $85.96 | $85.96 | $85.96 | $85.96 | $41.62 | 148 |
2020-10-06 | $85.50 | $85.79 | $84.18 | $84.18 | $40.76 | 4,710 |
2020-10-05 | $84.82 | $85.05 | $84.77 | $85.05 | $41.18 | 1,498 |
2020-10-02 | $82.35 | $83.48 | $82.35 | $83.40 | $40.38 | 2,468 |
2020-10-01 | $83.08 | $83.22 | $83.02 | $83.02 | $40.20 | 1,456 |
2020-09-30 | $83.29 | $83.29 | $82.24 | $82.90 | $40.14 | 2,334 |
2020-09-29 | $82.22 | $82.22 | $82.22 | $82.22 | $39.81 | 298 |
2020-09-28 | $81.85 | $83.04 | $81.85 | $82.81 | $40.09 | 2,424 |
2020-09-25 | $81.19 | $81.20 | $81.19 | $81.20 | $39.32 | 772 |
2020-09-24 | $80.46 | $80.46 | $80.31 | $80.31 | $38.88 | 2,882 |
2020-09-23 | $80.10 | $80.10 | $80.10 | $80.10 | $38.78 | 14 |
2020-09-22 | $81.22 | $81.75 | $81.22 | $81.75 | $39.58 | 1,194 |
2020-09-21 | $81.23 | $81.64 | $81.23 | $81.64 | $39.37 | 1,224 |
2020-09-18 | $83.76 | $83.79 | $83.76 | $83.79 | $40.41 | 432 |
2020-09-17 | $84.47 | $85.05 | $84.47 | $84.66 | $40.83 | 5,882 |
2020-09-16 | $85.35 | $85.65 | $85.15 | $85.15 | $41.06 | 2,222 |
2020-09-15 | $84.81 | $84.81 | $84.52 | $84.52 | $40.76 | 662 |
2020-09-14 | $84.33 | $84.53 | $84.33 | $84.53 | $40.76 | 718 |
2020-09-11 | $82.69 | $83.00 | $82.69 | $83.00 | $40.03 | 1,806 |
2020-09-10 | $84.11 | $84.11 | $82.53 | $82.67 | $39.87 | 958 |
2020-09-09 | $83.29 | $83.91 | $83.29 | $83.91 | $40.47 | 1,446 |
2020-09-08 | $84.47 | $84.47 | $82.80 | $82.80 | $39.93 | 1,782 |
2020-09-04 | $83.88 | $85.22 | $83.88 | $84.87 | $40.93 | 1,558 |
2020-09-03 | $85.00 | $85.21 | $84.91 | $84.91 | $40.95 | 4,880 |
2020-09-02 | $85.76 | $87.31 | $85.76 | $87.31 | $42.11 | 954 |
2020-09-01 | $85.31 | $85.58 | $85.31 | $85.58 | $41.27 | 418 |
2020-08-31 | $85.71 | $85.71 | $85.31 | $85.32 | $41.14 | 1,092 |
2020-08-28 | $85.77 | $86.12 | $85.77 | $86.12 | $41.53 | 1,810 |
2020-08-27 | $85.47 | $85.47 | $85.47 | $85.47 | $41.22 | 408 |
2020-08-26 | $84.93 | $85.07 | $84.93 | $85.07 | $41.02 | 1,414 |
2020-08-25 | $84.95 | $85.29 | $84.95 | $85.29 | $41.13 | 1,754 |
2020-08-24 | $84.68 | $85.31 | $84.68 | $85.31 | $41.14 | 2,640 |
2020-08-21 | $83.74 | $83.80 | $83.74 | $83.80 | $40.41 | 1,192 |
2020-08-20 | $83.87 | $83.87 | $83.87 | $83.87 | $40.45 | 32 |
2020-08-19 | $84.48 | $84.48 | $84.48 | $84.48 | $40.74 | 4 |
2020-08-18 | $84.63 | $84.63 | $84.63 | $84.63 | $40.81 | 154 |
2020-08-17 | $85.29 | $85.29 | $85.08 | $85.08 | $41.03 | 450 |
2020-08-14 | $85.27 | $85.27 | $85.10 | $85.10 | $41.04 | 904 |
2020-08-13 | $85.15 | $85.15 | $84.96 | $84.96 | $40.97 | 1,900 |
2020-08-12 | $85.62 | $85.62 | $85.43 | $85.53 | $41.25 | 2,190 |
2020-08-11 | $85.35 | $85.97 | $84.90 | $84.90 | $40.95 | 1,200 |
2020-08-10 | $84.79 | $84.84 | $84.79 | $84.80 | $40.90 | 1,626 |
2020-08-07 | $83.01 | $83.62 | $83.01 | $83.62 | $40.32 | 670 |
2020-08-06 | $82.78 | $82.78 | $82.78 | $82.78 | $39.92 | 24 |
2020-08-05 | $82.76 | $82.90 | $82.76 | $82.90 | $39.98 | 2,104 |
2020-08-04 | $81.91 | $82.19 | $81.91 | $82.15 | $39.62 | 12,130 |
2020-08-03 | $82.59 | $82.59 | $82.39 | $82.39 | $39.74 | 1,340 |
2020-07-31 | $82.29 | $82.29 | $81.48 | $81.83 | $39.46 | 3,800 |
2020-07-30 | $81.73 | $82.02 | $81.58 | $82.02 | $39.56 | 1,628 |
2020-07-29 | $82.41 | $82.83 | $82.41 | $82.83 | $39.94 | 2,244 |
2020-07-28 | $81.46 | $81.46 | $81.46 | $81.46 | $39.28 | 152 |
2020-07-27 | $82.24 | $82.39 | $82.01 | $82.39 | $39.73 | 15,312 |
2020-07-24 | $82.18 | $82.23 | $81.72 | $81.72 | $39.41 | 806 |
2020-07-23 | $83.00 | $83.00 | $82.33 | $82.33 | $39.71 | 1,616 |
2020-07-22 | $82.38 | $82.63 | $82.38 | $82.63 | $39.85 | 816 |
2020-07-21 | $82.18 | $82.18 | $82.04 | $82.04 | $39.56 | 3,400 |
2020-07-20 | $81.28 | $81.28 | $81.28 | $81.28 | $39.20 | 400 |
2020-07-17 | $82.17 | $82.17 | $81.62 | $81.62 | $39.36 | 594 |
2020-07-16 | $81.12 | $81.69 | $81.12 | $81.65 | $39.38 | 2,058 |
2020-07-15 | $81.14 | $81.96 | $80.83 | $81.90 | $39.50 | 5,944 |
2020-07-14 | $78.02 | $79.69 | $78.02 | $79.69 | $38.43 | 2,612 |
2020-07-13 | $78.94 | $79.65 | $78.69 | $78.69 | $37.95 | 2,102 |
2020-07-10 | $78.77 | $78.77 | $78.77 | $78.77 | $37.99 | 86 |
2020-07-09 | $78.86 | $78.86 | $77.12 | $77.28 | $37.27 | 11,600 |
2020-07-08 | $78.06 | $78.54 | $78.06 | $78.54 | $37.88 | 1,032 |
2020-07-07 | $79.00 | $79.22 | $78.14 | $78.19 | $37.71 | 1,638 |
2020-07-06 | $79.43 | $79.70 | $79.43 | $79.70 | $38.44 | 1,012 |
2020-07-02 | $78.86 | $79.04 | $78.52 | $78.52 | $37.87 | 2,946 |
2020-07-01 | $78.51 | $78.51 | $78.11 | $78.11 | $37.67 | 790 |
2020-06-30 | $78.40 | $78.76 | $78.19 | $78.76 | $37.98 | 1,728 |
2020-06-29 | $76.18 | $77.48 | $76.18 | $77.43 | $37.34 | 4,376 |
2020-06-26 | $77.78 | $77.78 | $76.00 | $76.00 | $36.65 | 536 |
2020-06-25 | $76.89 | $77.71 | $76.81 | $77.71 | $37.48 | 982 |
2020-06-24 | $78.60 | $78.60 | $76.83 | $76.94 | $37.11 | 1,590 |
2020-06-23 | $79.61 | $79.61 | $79.61 | $79.61 | $38.39 | 424 |
2020-06-22 | $79.00 | $79.69 | $79.00 | $79.63 | $38.22 | 726 |
2020-06-19 | $80.85 | $80.85 | $79.82 | $79.85 | $38.33 | 1,384 |
2020-06-18 | $80.44 | $80.44 | $80.26 | $80.26 | $38.52 | 1,438 |
2020-06-17 | $80.45 | $80.45 | $80.43 | $80.43 | $38.60 | 788 |
2020-06-16 | $81.27 | $81.88 | $81.07 | $81.07 | $38.91 | 2,634 |
2020-06-15 | $78.71 | $79.46 | $78.71 | $79.42 | $38.12 | 8,156 |
2020-06-12 | $78.35 | $79.30 | $77.48 | $78.78 | $37.81 | 4,102 |
2020-06-11 | $80.67 | $80.67 | $77.29 | $77.29 | $37.10 | 4,068 |
2020-06-10 | $84.06 | $84.32 | $83.00 | $83.12 | $39.90 | 4,896 |
2020-06-09 | $84.62 | $84.95 | $84.62 | $84.94 | $40.77 | 1,126 |
2020-06-08 | $86.39 | $86.70 | $86.39 | $86.70 | $41.61 | 640 |
2020-06-05 | $86.05 | $86.05 | $85.36 | $85.36 | $40.97 | 370 |
2020-06-04 | $82.89 | $82.89 | $82.22 | $82.83 | $39.76 | 10,486 |
2020-06-03 | $80.72 | $82.33 | $80.72 | $82.29 | $39.50 | 7,558 |
2020-06-02 | $79.95 | $79.97 | $79.56 | $79.97 | $38.38 | 14,980 |
2020-06-01 | $79.00 | $79.06 | $79.00 | $79.06 | $37.95 | 2,644 |
2020-05-29 | $77.51 | $78.42 | $77.44 | $78.42 | $37.64 | 7,970 |
2020-05-28 | $78.97 | $79.53 | $78.56 | $78.56 | $37.71 | 4,674 |
2020-05-27 | $78.21 | $79.54 | $78.21 | $79.54 | $38.18 | 12,734 |
2020-05-26 | $77.14 | $77.24 | $77.14 | $77.24 | $37.07 | 6,292 |
2020-05-22 | $74.03 | $74.55 | $74.03 | $74.55 | $35.78 | 5,698 |
2020-05-21 | $75.10 | $75.10 | $74.47 | $74.63 | $35.82 | 4,686 |
2020-05-20 | $75.26 | $75.39 | $74.98 | $75.01 | $36.00 | 3,608 |
2020-05-19 | $74.09 | $74.70 | $73.65 | $73.65 | $35.35 | 11,550 |
2020-05-18 | $74.07 | $74.66 | $74.07 | $74.60 | $35.81 | 10,800 |
2020-05-15 | $70.27 | $70.70 | $70.14 | $70.41 | $33.79 | 13,252 |
2020-05-14 | $67.42 | $70.27 | $67.19 | $70.27 | $33.73 | 11,998 |
2020-05-13 | $70.23 | $70.23 | $68.24 | $68.90 | $33.07 | 19,124 |
2020-05-12 | $72.90 | $72.90 | $71.13 | $71.13 | $34.14 | 18,540 |
2020-05-11 | $73.28 | $73.67 | $73.27 | $73.31 | $35.19 | 9,778 |
2020-05-08 | $73.55 | $74.28 | $73.42 | $74.28 | $35.65 | 20,236 |
2020-05-07 | $72.55 | $73.01 | $72.08 | $72.11 | $34.61 | 38,190 |
2020-05-06 | $71.39 | $71.70 | $71.22 | $71.22 | $34.18 | 46,362 |
2020-05-05 | $72.97 | $72.97 | $71.64 | $71.83 | $34.48 | 37,330 |
2020-05-04 | $70.92 | $71.41 | $70.55 | $71.41 | $34.27 | 17,132 |
2020-05-01 | $72.04 | $72.04 | $71.45 | $71.45 | $34.29 | 2,230 |
2020-04-30 | $74.13 | $74.39 | $74.13 | $74.39 | $35.71 | 1,136 |
2020-04-29 | $76.51 | $76.51 | $76.42 | $76.42 | $36.68 | 1,488 |
2020-04-28 | $74.35 | $74.35 | $73.62 | $73.62 | $35.34 | 6,430 |
2020-04-27 | $71.44 | $72.94 | $71.44 | $72.94 | $35.01 | 3,766 |
2020-04-24 | $70.10 | $70.58 | $69.43 | $70.56 | $33.87 | 4,568 |
2020-04-23 | $69.71 | $70.53 | $69.37 | $69.37 | $33.30 | 11,448 |
2020-04-22 | $68.52 | $69.18 | $68.52 | $69.07 | $33.15 | 5,808 |
2020-04-21 | $68.34 | $68.34 | $67.53 | $67.69 | $32.49 | 5,738 |
2020-04-20 | $70.24 | $70.77 | $69.80 | $69.80 | $33.50 | 19,600 |
2020-04-17 | $70.02 | $70.99 | $70.02 | $70.99 | $34.07 | 4,928 |
2020-04-16 | $67.70 | $68.16 | $67.45 | $68.16 | $32.71 | 6,316 |
2020-04-15 | $68.64 | $68.64 | $68.17 | $68.17 | $32.72 | 1,102 |
2020-04-14 | $71.48 | $71.48 | $70.20 | $70.91 | $34.03 | 2,506 |
2020-04-13 | $69.35 | $69.69 | $69.33 | $69.65 | $33.43 | 5,468 |
2020-04-09 | $72.27 | $72.27 | $71.47 | $71.47 | $34.30 | 248,750 |
2020-04-08 | $68.06 | $69.96 | $68.06 | $69.96 | $33.58 | 6,866 |
2020-04-07 | $68.52 | $69.14 | $66.55 | $66.55 | $31.94 | 8,942 |
2020-04-06 | $65.10 | $66.24 | $65.10 | $66.24 | $31.79 | 21,166 |
2020-04-03 | $62.34 | $62.72 | $60.67 | $61.31 | $29.43 | 21,708 |
2020-04-02 | $63.28 | $63.28 | $61.43 | $62.55 | $30.02 | 15,354 |
2020-04-01 | $62.72 | $62.72 | $61.39 | $61.67 | $29.60 | 34,522 |
2020-03-31 | $66.42 | $66.75 | $64.73 | $64.73 | $31.07 | 26,852 |
2020-03-30 | $65.40 | $66.39 | $64.37 | $66.20 | $31.77 | 26,406 |
2020-03-27 | $65.98 | $66.80 | $64.89 | $65.06 | $31.23 | 81,338 |
2020-03-26 | $64.72 | $68.16 | $64.72 | $67.97 | $32.62 | 39,116 |
2020-03-25 | $61.47 | $65.80 | $60.72 | $64.01 | $30.72 | 714,702 |
2020-03-24 | $60.72 | $61.43 | $59.72 | $61.43 | $29.48 | 54,592 |
2020-03-23 | $57.03 | $57.03 | $54.47 | $55.62 | $26.57 | 34,710 |
2020-03-20 | $59.38 | $61.81 | $57.44 | $57.44 | $27.44 | 34,136 |
2020-03-19 | $59.30 | $61.51 | $58.51 | $60.49 | $28.90 | 9,612 |
2020-03-18 | $59.95 | $60.55 | $57.24 | $59.28 | $28.32 | 5,332 |
2020-03-17 | $62.46 | $63.91 | $60.54 | $63.91 | $30.53 | 3,888 |
2020-03-16 | $64.27 | $65.32 | $61.85 | $61.85 | $29.55 | 7,114 |
2020-03-13 | $65.51 | $69.62 | $65.41 | $69.62 | $33.26 | 7,794 |
2020-03-12 | $65.24 | $67.40 | $65.03 | $65.03 | $31.07 | 4,638 |
2020-03-11 | $73.80 | $73.92 | $72.08 | $72.09 | $34.44 | 7,362 |
2020-03-10 | $75.36 | $76.36 | $74.64 | $76.36 | $36.48 | 3,766 |
2020-03-09 | $75.09 | $75.09 | $72.80 | $73.12 | $34.93 | 81,576 |
2020-03-06 | $79.79 | $80.15 | $79.00 | $80.15 | $38.29 | 8,210 |
2020-03-05 | $82.35 | $83.06 | $81.06 | $81.50 | $38.93 | 6,456 |
2020-03-04 | $83.57 | $85.08 | $82.95 | $85.07 | $40.64 | 10,168 |
2020-03-03 | $84.98 | $84.98 | $82.37 | $82.37 | $39.35 | 2,324 |
2020-03-02 | $81.47 | $84.57 | $81.29 | $84.57 | $40.40 | 6,558 |
2020-02-28 | $80.11 | $81.54 | $80.08 | $81.33 | $38.85 | 7,448 |
2020-02-27 | $84.19 | $85.12 | $83.20 | $83.20 | $39.74 | 4,570 |
2020-02-26 | $87.47 | $88.15 | $86.18 | $86.18 | $41.17 | 4,572 |
2020-02-25 | $89.41 | $89.41 | $87.21 | $87.21 | $41.66 | 1,432 |
2020-02-24 | $91.91 | $91.91 | $90.59 | $90.74 | $43.35 | 8,306 |
2020-02-21 | $94.29 | $94.29 | $93.81 | $93.95 | $44.88 | 2,286 |
2020-02-20 | $94.24 | $94.94 | $94.24 | $94.89 | $45.33 | 3,286 |
2020-02-19 | $94.83 | $94.91 | $94.80 | $94.80 | $45.29 | 2,494 |
2020-02-18 | $94.20 | $94.59 | $94.20 | $94.40 | $45.10 | 2,488 |
2020-02-14 | $94.88 | $94.88 | $94.61 | $94.79 | $45.28 | 974 |
2020-02-13 | $95.30 | $95.30 | $95.12 | $95.12 | $45.44 | 2,046 |
2020-02-12 | $95.61 | $95.61 | $95.59 | $95.59 | $45.66 | 788 |
2020-02-11 | $94.16 | $94.96 | $94.16 | $94.87 | $45.32 | 742 |
2020-02-10 | $93.75 | $93.99 | $93.68 | $93.99 | $44.90 | 3,972 |
2020-02-07 | $93.87 | $93.87 | $93.78 | $93.78 | $44.80 | 586 |
2020-02-06 | $95.70 | $95.70 | $94.88 | $94.90 | $45.33 | 7,216 |
2020-02-05 | $94.54 | $95.10 | $94.54 | $94.99 | $45.38 | 2,658 |
2020-02-04 | $93.35 | $93.54 | $93.23 | $93.23 | $44.54 | 1,814 |
2020-02-03 | $91.79 | $91.79 | $91.69 | $91.69 | $43.80 | 410 |
2020-01-31 | $92.54 | $92.54 | $91.07 | $91.07 | $43.50 | 1,538 |
2020-01-30 | $91.97 | $93.08 | $91.97 | $93.08 | $44.46 | 984 |
2020-01-29 | $93.33 | $93.39 | $93.00 | $93.00 | $44.43 | 2,618 |
2020-01-28 | $93.29 | $93.71 | $93.26 | $93.48 | $44.66 | 2,740 |
2020-01-27 | $92.59 | $92.59 | $92.49 | $92.49 | $44.18 | 3,310 |
2020-01-24 | $94.25 | $94.25 | $94.25 | $94.25 | $45.02 | 742 |
2020-01-23 | $94.60 | $95.67 | $94.60 | $95.67 | $45.70 | 3,660 |
2020-01-22 | $95.56 | $95.65 | $95.31 | $95.44 | $45.59 | 1,566 |
2020-01-21 | $96.20 | $96.20 | $95.18 | $95.42 | $45.58 | 13,644 |
2020-01-17 | $96.29 | $96.29 | $96.08 | $96.19 | $45.95 | 6,076 |
2020-01-16 | $95.90 | $96.20 | $95.87 | $96.20 | $45.96 | 2,650 |
2020-01-15 | $95.15 | $95.49 | $94.96 | $95.16 | $45.46 | 9,530 |
2020-01-14 | $95.29 | $95.53 | $95.29 | $95.34 | $45.54 | 3,672 |
2020-01-13 | $94.65 | $95.06 | $94.65 | $95.06 | $45.41 | 7,852 |
2020-01-10 | $94.95 | $94.95 | $94.41 | $94.48 | $45.13 | 2,952 |
2020-01-09 | $94.89 | $94.94 | $94.71 | $94.90 | $45.33 | 9,988 |
2020-01-08 | $94.60 | $94.86 | $94.17 | $94.49 | $45.14 | 8,410 |
2020-01-07 | $94.01 | $94.30 | $94.01 | $94.20 | $45.00 | 2,628 |
2020-01-06 | $94.11 | $94.23 | $94.07 | $94.23 | $45.01 | 8,074 |
2020-01-03 | $94.28 | $94.76 | $94.28 | $94.61 | $45.20 | 4,700 |
2020-01-02 | $94.97 | $95.46 | $94.88 | $95.46 | $45.60 | 66,176 |
2019-12-31 | $94.70 | $94.85 | $94.69 | $94.85 | $45.31 | 12,732 |
2019-12-30 | $94.73 | $94.97 | $94.61 | $94.61 | $45.20 | 3,960 |
2019-12-27 | $95.31 | $95.32 | $95.05 | $95.05 | $45.41 | 10,014 |
2019-12-26 | $95.26 | $95.26 | $95.26 | $95.26 | $45.51 | 882 |
2019-12-24 | $95.46 | $95.46 | $95.09 | $95.29 | $45.52 | 7,122 |
2019-12-23 | $95.35 | $95.35 | $94.98 | $94.98 | $45.37 | 4,888 |
2019-12-20 | $95.74 | $95.74 | $95.61 | $95.67 | $45.51 | 1,426 |
2019-12-19 | $94.78 | $95.24 | $94.78 | $95.19 | $45.28 | 6,998 |
2019-12-18 | $94.88 | $94.97 | $94.79 | $94.88 | $45.13 | 19,552 |
2019-12-17 | $94.79 | $94.79 | $94.77 | $94.77 | $45.08 | 19,540 |
2019-12-16 | $94.84 | $94.97 | $94.73 | $94.75 | $45.07 | 52,988 |
2019-12-13 | $94.25 | $94.34 | $93.99 | $94.23 | $44.82 | 20,550 |
2019-12-12 | $93.50 | $94.92 | $93.50 | $94.65 | $45.02 | 21,624 |
2019-12-11 | $93.50 | $93.50 | $93.45 | $93.45 | $44.45 | 28,660 |
2019-12-10 | $93.47 | $93.47 | $93.17 | $93.25 | $44.36 | 10,354 |
2019-12-09 | $93.67 | $93.67 | $93.31 | $93.31 | $44.38 | 934 |
2019-12-06 | $93.66 | $93.66 | $93.50 | $93.51 | $44.48 | 30,388 |
2019-12-05 | $92.34 | $92.69 | $92.34 | $92.61 | $44.05 | 10,698 |
2019-12-04 | $92.69 | $92.69 | $92.36 | $92.36 | $43.93 | 11,134 |
2019-12-03 | $92.37 | $92.37 | $91.44 | $91.87 | $43.70 | 6,750 |
2019-12-02 | $92.92 | $92.92 | $92.73 | $92.73 | $44.11 | 6,168 |
2019-11-29 | $93.75 | $93.75 | $93.33 | $93.33 | $44.39 | 484 |
2019-11-27 | $93.80 | $93.81 | $93.80 | $93.81 | $44.62 | 2,326 |
2019-11-26 | $93.43 | $93.59 | $93.43 | $93.55 | $44.50 | 2,028 |
2019-11-25 | $93.08 | $93.21 | $93.08 | $93.21 | $44.34 | 828 |
2019-11-22 | $92.18 | $92.26 | $92.18 | $92.26 | $43.88 | 874 |
2019-11-21 | $92.22 | $92.22 | $92.05 | $92.05 | $43.78 | 4,796 |
2019-11-20 | $92.62 | $92.62 | $92.40 | $92.40 | $43.95 | 10,474 |
2019-11-19 | $93.14 | $93.14 | $92.95 | $92.96 | $44.22 | 8,258 |
2019-11-18 | $92.96 | $93.08 | $92.96 | $93.03 | $44.25 | 42,690 |
2019-11-15 | $93.13 | $93.13 | $93.03 | $93.07 | $44.27 | 6,250 |
2019-11-14 | $91.95 | $92.58 | $91.95 | $92.56 | $44.03 | 10,498 |
2019-11-13 | $92.30 | $92.32 | $92.20 | $92.20 | $43.86 | 1,436 |
2019-11-12 | $92.61 | $92.61 | $92.30 | $92.37 | $43.94 | 872 |
2019-11-11 | $92.53 | $92.53 | $92.44 | $92.44 | $43.97 | 7,246 |
2019-11-08 | $92.39 | $92.50 | $92.32 | $92.49 | $43.99 | 7,902 |
2019-11-07 | $92.49 | $92.49 | $91.96 | $92.02 | $43.77 | 14,296 |
2019-11-06 | $91.76 | $91.76 | $91.40 | $91.60 | $43.57 | 4,542 |
2019-11-05 | $91.56 | $91.56 | $91.48 | $91.53 | $43.54 | 2,728 |
2019-11-04 | $91.22 | $91.34 | $91.10 | $91.28 | $43.42 | 5,654 |
2019-11-01 | $90.84 | $90.84 | $90.84 | $90.84 | $43.21 | 54 |
2019-10-31 | $89.31 | $89.58 | $89.31 | $89.58 | $42.61 | 10,090 |
2019-10-30 | $90.32 | $90.32 | $89.50 | $90.01 | $42.81 | 3,048 |
2019-10-29 | $90.26 | $90.26 | $90.08 | $90.13 | $42.87 | 2,530 |
2019-10-28 | $90.03 | $90.11 | $90.01 | $90.01 | $42.81 | 2,026 |
2019-10-25 | $89.49 | $89.49 | $89.46 | $89.46 | $42.55 | 3,706 |
2019-10-24 | $88.94 | $89.08 | $88.94 | $89.08 | $42.37 | 1,088 |
2019-10-23 | $88.54 | $88.57 | $88.43 | $88.57 | $42.13 | 5,202 |
2019-10-22 | $88.32 | $88.86 | $88.32 | $88.54 | $42.11 | 8,622 |
2019-10-21 | $88.46 | $88.46 | $88.46 | $88.46 | $42.08 | 23,348 |
2019-10-18 | $87.90 | $88.00 | $87.54 | $87.84 | $41.78 | 1,784 |
2019-10-17 | $87.75 | $87.86 | $87.75 | $87.86 | $41.79 | 312 |
2019-10-16 | $87.60 | $87.60 | $87.47 | $87.52 | $41.63 | 7,274 |
2019-10-15 | $87.90 | $87.90 | $87.67 | $87.67 | $41.70 | 5,270 |
2019-10-14 | $86.98 | $86.99 | $86.81 | $86.81 | $41.29 | 3,408 |
2019-10-11 | $87.31 | $87.52 | $86.86 | $87.12 | $41.44 | 6,732 |
2019-10-10 | $85.66 | $85.77 | $85.58 | $85.77 | $40.80 | 1,572 |
2019-10-09 | $85.43 | $85.44 | $85.13 | $85.13 | $40.49 | 26,428 |
2019-10-08 | $84.89 | $84.96 | $84.38 | $84.38 | $40.14 | 1,230 |
2019-10-07 | $86.08 | $86.11 | $85.68 | $85.68 | $40.75 | 1,326 |
2019-10-04 | $85.63 | $85.84 | $85.63 | $85.84 | $40.83 | 430 |
2019-10-03 | $84.71 | $84.80 | $84.71 | $84.80 | $40.34 | 2,808 |
2019-10-02 | $84.70 | $84.70 | $84.51 | $84.51 | $40.20 | 9,294 |
2019-10-01 | $86.29 | $86.29 | $86.15 | $86.15 | $40.98 | 634 |
2019-09-30 | $87.20 | $87.55 | $87.17 | $87.43 | $41.59 | 5,792 |
2019-09-27 | $87.15 | $87.15 | $86.69 | $86.78 | $41.28 | 902 |
2019-09-26 | $87.29 | $87.29 | $87.23 | $87.23 | $41.49 | 708 |
2019-09-25 | $87.62 | $87.62 | $87.57 | $87.57 | $41.65 | 7,026 |
2019-09-24 | $87.75 | $87.75 | $86.64 | $86.78 | $41.28 | 18,316 |
2019-09-23 | $87.95 | $88.32 | $87.90 | $88.14 | $41.72 | 23,644 |
2019-09-20 | $88.64 | $88.64 | $88.02 | $88.02 | $41.67 | 1,086 |
2019-09-19 | $88.48 | $88.86 | $88.34 | $88.34 | $41.82 | 10,458 |
2019-09-18 | $88.08 | $88.40 | $88.08 | $88.40 | $41.85 | 3,886 |
2019-09-17 | $88.02 | $88.45 | $88.02 | $88.45 | $41.87 | 6,138 |
2019-09-16 | $88.35 | $88.50 | $88.30 | $88.47 | $41.88 | 10,438 |
2019-09-13 | $88.46 | $88.66 | $88.46 | $88.50 | $41.89 | 3,024 |
2019-09-12 | $88.39 | $88.77 | $88.38 | $88.49 | $41.89 | 4,604 |
2019-09-11 | $88.19 | $88.54 | $88.16 | $88.54 | $41.91 | 8,082 |
2019-09-10 | $87.58 | $87.85 | $87.50 | $87.85 | $41.59 | 11,580 |
2019-09-09 | $87.26 | $87.48 | $87.03 | $87.48 | $41.41 | 59,920 |
2019-09-06 | $86.96 | $86.97 | $86.73 | $86.73 | $41.06 | 2,206 |
2019-09-05 | $86.95 | $86.95 | $86.52 | $86.60 | $40.99 | 6,224 |
2019-09-04 | $84.83 | $85.19 | $84.83 | $85.19 | $40.33 | 3,222 |
2019-09-03 | $83.81 | $84.13 | $83.81 | $84.13 | $39.82 | 368 |
2019-08-30 | $84.74 | $84.77 | $84.58 | $84.77 | $40.13 | 2,122 |
2019-08-29 | $84.40 | $84.66 | $84.40 | $84.59 | $40.04 | 3,822 |
2019-08-28 | $83.54 | $83.56 | $83.46 | $83.53 | $39.54 | 2,178 |
2019-08-27 | $83.49 | $83.49 | $82.72 | $82.78 | $39.19 | 8,010 |
2019-08-26 | $82.73 | $83.21 | $82.73 | $83.21 | $39.39 | 3,338 |
2019-08-23 | $84.26 | $84.26 | $82.35 | $82.35 | $38.98 | 7,510 |
2019-08-22 | $85.01 | $85.01 | $84.96 | $84.96 | $40.22 | 3,120 |
2019-08-21 | $84.83 | $84.93 | $84.83 | $84.84 | $40.16 | 62,480 |
2019-08-20 | $84.74 | $84.74 | $84.17 | $84.17 | $39.84 | 4,338 |
2019-08-19 | $84.78 | $85.03 | $84.78 | $84.87 | $40.17 | 1,682 |
2019-08-16 | $83.69 | $84.00 | $83.69 | $84.00 | $39.76 | 2,196 |
2019-08-15 | $82.54 | $82.80 | $82.28 | $82.60 | $39.10 | 11,428 |
2019-08-14 | $84.57 | $84.57 | $82.76 | $82.76 | $39.18 | 3,566 |
2019-08-13 | $85.30 | $85.30 | $85.30 | $85.30 | $40.38 | 202 |
2019-08-12 | $84.41 | $84.41 | $84.08 | $84.08 | $39.80 | 600 |
2019-08-09 | $84.99 | $85.33 | $84.88 | $85.33 | $40.39 | 1,718 |
2019-08-08 | $85.98 | $86.14 | $85.98 | $86.14 | $40.78 | 5,726 |
2019-08-07 | $83.82 | $84.59 | $83.82 | $84.57 | $40.03 | 7,316 |
2019-08-06 | $83.90 | $84.56 | $83.90 | $84.56 | $40.03 | 1,554 |
2019-08-05 | $83.76 | $83.76 | $83.18 | $83.60 | $39.57 | 1,998 |
2019-08-02 | $85.92 | $86.19 | $85.91 | $86.11 | $40.76 | 33,118 |
2019-08-01 | $88.90 | $88.90 | $86.96 | $87.03 | $41.20 | 4,826 |
2019-07-31 | $89.05 | $89.05 | $88.27 | $88.27 | $41.78 | 502 |
2019-07-30 | $88.89 | $88.93 | $88.89 | $88.93 | $42.10 | 894 |
2019-07-29 | $89.14 | $89.22 | $89.14 | $89.22 | $42.23 | 2,010 |
2019-07-26 | $89.37 | $89.39 | $89.37 | $89.39 | $42.31 | 2,866 |
2019-07-25 | $89.43 | $89.43 | $88.76 | $88.91 | $42.09 | 2,256 |
2019-07-24 | $89.10 | $89.27 | $89.10 | $89.27 | $42.26 | 1,134 |
2019-07-23 | $88.29 | $88.43 | $88.28 | $88.40 | $41.85 | 2,900 |
2019-07-22 | $87.88 | $88.02 | $87.88 | $87.97 | $41.64 | 3,612 |
2019-07-19 | $87.89 | $87.89 | $87.89 | $87.89 | $41.60 | 460 |
2019-07-18 | $87.66 | $87.90 | $87.66 | $87.88 | $41.60 | 1,878 |
2019-07-17 | $87.74 | $87.74 | $87.54 | $87.54 | $41.44 | 5,966 |
2019-07-16 | $88.41 | $88.45 | $88.41 | $88.45 | $41.87 | 686 |
2019-07-15 | $88.16 | $88.31 | $88.13 | $88.31 | $41.80 | 3,068 |
2019-07-12 | $87.83 | $88.40 | $87.83 | $88.38 | $41.84 | 5,268 |
2019-07-11 | $87.07 | $87.48 | $87.02 | $87.48 | $41.41 | 2,574 |
2019-07-10 | $87.57 | $87.57 | $87.36 | $87.46 | $41.40 | 6,010 |
2019-07-09 | $87.03 | $87.32 | $87.01 | $87.32 | $41.33 | 4,004 |
2019-07-08 | $87.24 | $87.31 | $87.24 | $87.31 | $41.33 | 658 |
2019-07-05 | $87.89 | $87.95 | $87.81 | $87.81 | $41.57 | 3,150 |
2019-07-03 | $87.82 | $88.00 | $87.82 | $88.00 | $41.66 | 588 |
2019-07-02 | $87.15 | $87.22 | $86.98 | $87.22 | $41.29 | 51,052 |
2019-07-01 | $87.53 | $87.53 | $86.94 | $87.24 | $41.30 | 2,140 |
2019-06-28 | $86.50 | $86.89 | $86.42 | $86.89 | $41.13 | 7,168 |
2019-06-27 | $86.08 | $86.08 | $86.08 | $86.08 | $40.75 | 176 |
2019-06-26 | $85.79 | $85.79 | $85.56 | $85.56 | $40.50 | 268 |
2019-06-25 | $85.48 | $85.48 | $85.48 | $85.48 | $40.46 | 10 |
2019-06-24 | $86.31 | $86.31 | $86.09 | $86.09 | $40.75 | 580 |
2019-06-21 | $86.87 | $86.87 | $86.87 | $86.87 | $40.98 | 56 |
2019-06-20 | $86.84 | $87.27 | $86.84 | $87.27 | $41.17 | 2,504 |
2019-06-19 | $86.33 | $86.33 | $86.33 | $86.33 | $40.72 | 120 |
2019-06-18 | $85.40 | $86.35 | $85.40 | $86.12 | $40.62 | 3,472 |
2019-06-17 | $85.39 | $85.39 | $85.16 | $85.16 | $40.17 | 256 |
2019-06-14 | $84.73 | $85.48 | $84.73 | $85.48 | $40.32 | 514 |
2019-06-13 | $85.45 | $85.58 | $85.45 | $85.58 | $40.37 | 1,724 |
2019-06-12 | $85.20 | $85.20 | $85.12 | $85.12 | $40.15 | 256 |
2019-06-11 | $85.30 | $85.33 | $85.30 | $85.33 | $40.25 | 240 |
2019-06-10 | $85.29 | $85.29 | $85.29 | $85.29 | $40.23 | 300 |
2019-06-07 | $84.88 | $85.00 | $84.88 | $84.88 | $40.04 | 1,696 |
2019-06-06 | $83.97 | $84.32 | $83.97 | $84.32 | $39.78 | 2,384 |
2019-06-05 | $83.51 | $83.98 | $83.51 | $83.98 | $39.62 | 1,962 |
2019-06-04 | $83.16 | $83.47 | $83.16 | $83.47 | $39.37 | 222 |
2019-06-03 | $81.62 | $81.62 | $81.62 | $81.62 | $38.50 | 112 |
2019-05-31 | $81.40 | $81.40 | $81.06 | $81.06 | $38.24 | 308 |
2019-05-30 | $82.31 | $82.45 | $82.05 | $82.28 | $38.81 | 2,960 |
2019-05-29 | $82.52 | $82.52 | $82.15 | $82.41 | $38.87 | 1,068 |
2019-05-28 | $83.76 | $83.76 | $82.90 | $82.90 | $39.11 | 7,414 |
2019-05-24 | $83.75 | $83.75 | $83.75 | $83.75 | $39.51 | 0 |
2019-05-23 | $83.51 | $83.51 | $83.51 | $83.51 | $39.39 | 922 |
2019-05-22 | $85.00 | $85.00 | $85.00 | $85.00 | $40.10 | 488 |
2019-05-21 | $85.32 | $85.60 | $85.32 | $85.60 | $40.38 | 862 |
2019-05-20 | $84.84 | $84.85 | $84.49 | $84.49 | $39.86 | 1,062 |
2019-05-17 | $85.64 | $85.64 | $85.15 | $85.15 | $40.17 | 2,402 |
2019-05-16 | $85.75 | $85.75 | $85.75 | $85.75 | $40.45 | 68 |
2019-05-15 | $84.68 | $85.17 | $84.68 | $85.17 | $40.18 | 1,138 |
2019-05-14 | $84.65 | $85.31 | $84.65 | $84.95 | $40.07 | 758 |
2019-05-13 | $83.90 | $83.97 | $83.90 | $83.97 | $39.61 | 768 |
2019-05-10 | $86.57 | $86.57 | $86.57 | $86.57 | $40.84 | 96 |
2019-05-09 | $86.56 | $86.61 | $86.56 | $86.61 | $40.86 | 5,380 |
2019-05-08 | $86.73 | $87.28 | $86.73 | $86.92 | $41.00 | 3,684 |
2019-05-07 | $87.22 | $87.22 | $87.22 | $87.22 | $41.14 | 184 |
2019-05-06 | $88.68 | $88.68 | $88.68 | $88.68 | $41.83 | 546 |
2019-05-03 | $89.05 | $89.31 | $89.05 | $89.31 | $42.13 | 308 |
2019-05-02 | $88.67 | $88.67 | $88.43 | $88.43 | $41.71 | 434 |
2019-05-01 | $89.25 | $89.25 | $88.50 | $88.50 | $41.75 | 364 |
2019-04-30 | $89.18 | $89.21 | $89.18 | $89.21 | $42.08 | 478 |
2019-04-29 | $89.21 | $89.21 | $89.21 | $89.21 | $42.08 | 116 |
2019-04-26 | $88.82 | $88.93 | $88.82 | $88.93 | $41.95 | 768 |
2019-04-25 | $88.69 | $88.69 | $88.69 | $88.69 | $41.84 | 338 |
2019-04-24 | $89.39 | $89.39 | $89.21 | $89.21 | $42.08 | 850 |
2019-04-23 | $88.82 | $89.07 | $88.82 | $89.07 | $42.02 | 332 |
2019-04-22 | $88.40 | $88.40 | $88.40 | $88.40 | $41.70 | 8 |
2019-04-18 | $88.75 | $88.75 | $88.75 | $88.75 | $41.87 | 82 |
2019-04-17 | $88.69 | $88.69 | $88.69 | $88.69 | $41.84 | 222 |
2019-04-16 | $88.40 | $88.87 | $88.40 | $88.87 | $41.92 | 412 |
2019-04-15 | $88.40 | $88.44 | $88.40 | $88.44 | $41.72 | 400 |
2019-04-12 | $88.63 | $88.63 | $88.63 | $88.63 | $41.81 | 180 |
2019-04-11 | $87.67 | $87.67 | $87.67 | $87.67 | $41.36 | 54 |
2019-04-10 | $87.42 | $87.42 | $87.42 | $87.42 | $41.24 | 16 |
2019-04-09 | $87.07 | $87.07 | $86.76 | $86.76 | $40.93 | 466 |
2019-04-08 | $87.59 | $87.79 | $87.58 | $87.79 | $41.41 | 2,520 |
2019-04-05 | $87.67 | $87.70 | $87.67 | $87.70 | $41.37 | 202 |
2019-04-04 | $86.90 | $87.15 | $86.90 | $87.15 | $41.11 | 300 |
2019-04-03 | $86.78 | $86.85 | $86.64 | $86.64 | $40.87 | 1,728 |
2019-04-02 | $85.88 | $86.07 | $85.88 | $86.07 | $40.60 | 1,386 |
2019-04-01 | $85.97 | $86.11 | $85.97 | $86.11 | $40.62 | 884 |
2019-03-29 | $84.70 | $84.70 | $84.70 | $84.70 | $39.96 | 188 |
2019-03-28 | $84.36 | $84.36 | $84.12 | $84.12 | $39.68 | 212 |
2019-03-27 | $83.76 | $83.76 | $83.67 | $83.67 | $39.47 | 480 |
2019-03-26 | $83.88 | $83.98 | $83.54 | $83.70 | $39.48 | 2,556 |
2019-03-25 | $83.17 | $83.44 | $83.17 | $83.29 | $39.18 | 2,370 |
2019-03-22 | $85.18 | $85.18 | $83.41 | $83.41 | $39.23 | 954 |
2019-03-21 | $84.16 | $85.53 | $84.16 | $85.53 | $40.23 | 6,720 |
2019-03-20 | $84.53 | $84.53 | $84.53 | $84.53 | $39.76 | 182 |
2019-03-19 | $85.90 | $85.90 | $85.34 | $85.34 | $40.14 | 832 |
2019-03-18 | $85.39 | $85.64 | $85.39 | $85.64 | $40.28 | 1,116 |
2019-03-15 | $85.16 | $85.16 | $85.16 | $85.16 | $40.06 | 144 |
2019-03-14 | $84.77 | $84.77 | $84.77 | $84.77 | $39.87 | 0 |
2019-03-13 | $84.89 | $84.89 | $84.86 | $84.86 | $39.92 | 336 |
2019-03-12 | $84.03 | $84.28 | $84.03 | $84.28 | $39.64 | 1,060 |
2019-03-11 | $83.79 | $84.17 | $83.78 | $84.17 | $39.59 | 9,520 |
2019-03-08 | $83.23 | $83.23 | $83.23 | $83.23 | $39.15 | 12 |
2019-03-07 | $83.77 | $83.85 | $83.66 | $83.66 | $39.35 | 2,392 |
2019-03-06 | $84.92 | $84.92 | $84.58 | $84.58 | $39.78 | 3,194 |
2019-03-05 | $85.39 | $85.39 | $85.39 | $85.39 | $40.17 | 160 |
2019-03-04 | $84.98 | $85.54 | $84.98 | $85.54 | $40.24 | 782 |
2019-03-01 | $86.04 | $86.04 | $86.02 | $86.02 | $40.46 | 456 |
2019-02-28 | $85.79 | $85.79 | $85.58 | $85.58 | $40.25 | 2,052 |
2019-02-27 | $86.07 | $86.08 | $86.07 | $86.08 | $40.49 | 518 |
2019-02-26 | $86.16 | $86.17 | $86.09 | $86.09 | $40.49 | 6,674 |
2019-02-25 | $86.28 | $86.28 | $86.18 | $86.18 | $40.54 | 1,232 |
2019-02-22 | $86.09 | $86.20 | $85.97 | $86.20 | $40.55 | 720 |
2019-02-21 | $85.84 | $85.84 | $85.50 | $85.66 | $40.29 | 2,288 |
2019-02-20 | $86.12 | $86.25 | $86.04 | $86.04 | $40.47 | 2,454 |
2019-02-19 | $85.84 | $85.93 | $85.72 | $85.72 | $40.32 | 3,812 |
2019-02-15 | $84.76 | $85.61 | $84.76 | $85.61 | $40.27 | 1,654 |
2019-02-14 | $84.63 | $84.84 | $84.63 | $84.68 | $39.83 | 2,762 |
2019-02-13 | $84.86 | $84.86 | $84.86 | $84.86 | $39.92 | 112 |
2019-02-12 | $84.39 | $84.39 | $84.39 | $84.39 | $39.70 | 640 |
2019-02-11 | $83.23 | $83.23 | $83.23 | $83.23 | $39.15 | 264 |
2019-02-08 | $82.87 | $82.87 | $82.87 | $82.87 | $38.98 | 120 |
2019-02-07 | $82.72 | $83.10 | $82.72 | $83.10 | $39.09 | 804 |
2019-02-06 | $83.74 | $83.74 | $83.61 | $83.61 | $39.33 | 266 |
2019-02-05 | $83.32 | $83.57 | $83.32 | $83.57 | $39.31 | 354 |
2019-02-04 | $83.15 | $83.15 | $83.15 | $83.15 | $39.11 | 8 |
2019-02-01 | $82.66 | $82.66 | $82.57 | $82.62 | $38.86 | 936 |
2019-01-31 | $81.82 | $82.35 | $81.82 | $82.35 | $38.74 | 1,672 |
2019-01-30 | $81.70 | $81.97 | $81.16 | $81.97 | $38.56 | 1,400 |
2019-01-29 | $81.35 | $81.51 | $81.35 | $81.37 | $38.27 | 5,758 |
2019-01-28 | $80.89 | $81.19 | $80.89 | $81.19 | $38.19 | 1,766 |
2019-01-25 | $81.36 | $81.44 | $81.28 | $81.40 | $38.29 | 14,966 |
2019-01-24 | $80.50 | $80.50 | $80.50 | $80.50 | $37.87 | 160 |
2019-01-23 | $79.78 | $79.78 | $79.78 | $79.78 | $37.53 | 122 |
2019-01-22 | $80.03 | $80.04 | $79.52 | $79.52 | $37.40 | 902 |
2019-01-18 | $80.12 | $80.88 | $80.12 | $80.76 | $37.99 | 3,370 |
2019-01-17 | $78.87 | $79.50 | $78.87 | $79.50 | $37.39 | 710 |
2019-01-16 | $79.01 | $79.07 | $78.83 | $78.98 | $37.15 | 13,670 |
2019-01-15 | $78.42 | $78.61 | $78.42 | $78.61 | $36.98 | 3,406 |
2019-01-14 | $78.03 | $78.47 | $78.03 | $78.19 | $36.78 | 4,340 |
2019-01-11 | $78.51 | $78.55 | $78.51 | $78.55 | $36.95 | 318 |
2019-01-10 | $77.40 | $78.41 | $77.40 | $78.41 | $36.88 | 3,416 |
2019-01-09 | $77.88 | $78.19 | $77.88 | $77.93 | $36.66 | 4,786 |
2019-01-08 | $77.18 | $77.41 | $77.18 | $77.41 | $36.41 | 3,322 |
2019-01-07 | $76.66 | $76.78 | $76.66 | $76.77 | $36.11 | 2,076 |
2019-01-04 | $75.41 | $75.87 | $75.41 | $75.87 | $35.69 | 1,524 |
2019-01-03 | $73.27 | $73.27 | $73.27 | $73.27 | $34.46 | 76 |
2019-01-02 | $73.39 | $74.85 | $73.39 | $74.61 | $35.09 | 17,396 |
2018-12-31 | $74.18 | $74.27 | $73.87 | $74.27 | $34.93 | 3,724 |
2018-12-28 | $74.64 | $74.64 | $73.58 | $73.58 | $34.61 | 7,538 |
2018-12-27 | $71.98 | $73.43 | $71.98 | $73.43 | $34.54 | 2,322 |
2018-12-26 | $69.73 | $72.99 | $69.73 | $72.99 | $34.33 | 2,320 |
2018-12-24 | $71.15 | $71.15 | $69.78 | $69.78 | $32.82 | 3,840 |
2018-12-21 | $73.48 | $73.48 | $71.76 | $71.76 | $33.55 | 2,970 |
2018-12-20 | $73.90 | $74.30 | $72.84 | $73.03 | $34.14 | 6,908 |
2018-12-19 | $76.50 | $76.73 | $74.14 | $74.45 | $34.80 | 10,194 |
2018-12-18 | $76.31 | $76.31 | $75.87 | $75.88 | $35.47 | 1,826 |
2018-12-17 | $76.34 | $76.34 | $75.65 | $75.65 | $35.37 | 942 |
2018-12-14 | $77.22 | $77.81 | $77.08 | $77.08 | $36.03 | 2,486 |
2018-12-13 | $78.24 | $78.24 | $78.24 | $78.24 | $36.58 | 172 |
2018-12-12 | $79.36 | $79.36 | $78.84 | $78.84 | $36.86 | 1,174 |
2018-12-11 | $78.22 | $78.22 | $78.22 | $78.22 | $36.57 | 1,036 |
2018-12-10 | $77.05 | $78.42 | $77.03 | $78.41 | $36.65 | 3,330 |
2018-12-07 | $80.32 | $80.32 | $80.32 | $80.32 | $37.55 | 130 |
2018-12-06 | $79.51 | $80.32 | $78.50 | $80.32 | $37.55 | 3,060 |
2018-12-04 | $83.11 | $83.34 | $82.50 | $82.50 | $38.57 | 2,606 |
2018-12-03 | $84.49 | $86.18 | $83.18 | $83.18 | $38.88 | 31,560 |
2018-11-30 | $82.76 | $82.76 | $82.76 | $82.76 | $38.69 | 432 |
2018-11-29 | $82.36 | $82.36 | $82.36 | $82.36 | $38.50 | 402 |
2018-11-28 | $81.02 | $81.02 | $81.02 | $81.02 | $37.87 | 2,700 |
2018-11-27 | $81.00 | $81.00 | $81.00 | $81.00 | $37.87 | 124 |
2018-11-26 | $80.76 | $81.00 | $80.76 | $81.00 | $37.87 | 1,024 |
2018-11-23 | $80.25 | $80.25 | $80.25 | $80.25 | $37.52 | 18 |
2018-11-21 | $80.17 | $80.33 | $80.17 | $80.25 | $37.52 | 1,694 |
2018-11-20 | $79.71 | $79.71 | $79.29 | $79.35 | $37.09 | 2,754 |
2018-11-19 | $81.83 | $81.83 | $80.82 | $80.93 | $37.83 | 1,226 |
2018-11-16 | $82.00 | $82.00 | $82.00 | $82.00 | $38.33 | 68 |
2018-11-15 | $82.00 | $82.00 | $82.00 | $82.00 | $38.33 | 96 |
2018-11-14 | $82.00 | $82.00 | $82.00 | $82.00 | $38.33 | 4,144 |
2018-11-13 | $83.74 | $83.74 | $83.74 | $83.74 | $39.15 | 112 |
2018-11-12 | $83.74 | $83.74 | $83.74 | $83.74 | $39.15 | 268 |
2018-11-09 | $83.22 | $83.74 | $83.22 | $83.74 | $39.15 | 1,010 |
2018-11-08 | $83.87 | $84.16 | $83.87 | $84.07 | $39.30 | 4,600 |
2018-11-07 | $82.24 | $82.24 | $82.24 | $82.24 | $38.45 | 74 |
2018-11-06 | $82.24 | $82.24 | $82.24 | $82.24 | $38.45 | 58 |
2018-11-05 | $82.24 | $82.25 | $82.24 | $82.24 | $38.45 | 7,736 |
2018-11-02 | $81.67 | $81.67 | $81.66 | $81.66 | $38.17 | 4,566 |
2018-11-01 | $79.33 | $79.33 | $79.33 | $79.33 | $37.08 | 290 |
2018-10-31 | $79.33 | $79.33 | $79.33 | $79.33 | $37.08 | 138 |
2018-10-30 | $79.33 | $79.33 | $79.33 | $79.33 | $37.08 | 450 |
2018-10-29 | $79.74 | $79.74 | $79.74 | $79.74 | $37.28 | 778 |
2018-10-26 | $79.60 | $79.60 | $79.60 | $79.60 | $37.21 | 484 |
2018-10-25 | $79.60 | $79.60 | $79.60 | $79.60 | $37.21 | 204 |
2018-10-24 | $79.60 | $79.60 | $79.60 | $79.60 | $37.21 | 600 |
2018-10-23 | $79.88 | $79.94 | $79.88 | $79.94 | $37.37 | 1,646 |
2018-10-22 | $82.53 | $82.53 | $82.53 | $82.53 | $38.58 | 320 |
2018-10-19 | $82.53 | $82.53 | $82.53 | $82.53 | $38.58 | 630 |
2018-10-18 | $82.52 | $82.52 | $82.52 | $82.52 | $38.58 | 30 |
2018-10-17 | $82.52 | $82.52 | $82.52 | $82.52 | $38.58 | 488 |
2018-10-16 | $82.52 | $82.52 | $82.52 | $82.52 | $38.58 | 600 |
2018-10-15 | $82.23 | $82.23 | $82.23 | $82.23 | $38.44 | 804 |
2018-10-12 | $80.94 | $80.94 | $80.94 | $80.94 | $37.84 | 352 |
2018-10-11 | $82.46 | $82.46 | $80.92 | $80.94 | $37.84 | 2,592 |
2018-10-10 | $83.84 | $83.84 | $83.83 | $83.83 | $39.19 | 2,034 |
2018-10-09 | $85.61 | $85.61 | $85.12 | $85.12 | $39.79 | 734 |
2018-10-08 | $85.75 | $85.75 | $85.75 | $85.75 | $40.09 | 592 |
2018-10-05 | $86.02 | $86.05 | $86.02 | $86.05 | $40.23 | 1,708 |
2018-10-04 | $86.63 | $86.63 | $86.63 | $86.63 | $40.50 | 444 |
2018-10-03 | $86.89 | $86.89 | $86.89 | $86.89 | $40.62 | 608 |
2018-10-02 | $86.84 | $86.84 | $86.65 | $86.71 | $40.53 | 1,592 |
2018-10-01 | $87.54 | $87.56 | $87.54 | $87.56 | $40.93 | 1,054 |
2018-09-28 | $87.39 | $87.39 | $87.39 | $87.39 | $40.85 | 750 |
2018-09-27 | $87.39 | $87.47 | $87.39 | $87.39 | $40.85 | 1,466 |
2018-09-26 | $87.69 | $87.69 | $87.69 | $87.69 | $40.99 | 222 |
2018-09-25 | $87.45 | $87.45 | $87.45 | $87.45 | $40.88 | 400 |
2018-09-24 | $88.49 | $88.49 | $88.49 | $88.49 | $41.15 | 684 |
2018-09-21 | $88.83 | $88.83 | $88.83 | $88.83 | $41.30 | 478 |
2018-09-20 | $88.24 | $88.35 | $88.24 | $88.35 | $41.08 | 2,620 |
2018-09-19 | $87.95 | $87.95 | $87.95 | $87.95 | $40.89 | 54 |
2018-09-18 | $87.67 | $87.95 | $87.67 | $87.95 | $40.89 | 2,994 |
2018-09-17 | $87.81 | $87.85 | $87.81 | $87.85 | $40.85 | 1,596 |
2018-09-14 | $87.88 | $87.90 | $87.81 | $87.81 | $40.83 | 2,614 |
2018-09-13 | $87.25 | $87.25 | $87.25 | $87.25 | $40.57 | 306 |
2018-09-12 | $87.25 | $87.25 | $87.25 | $87.25 | $40.57 | 128 |
2018-09-11 | $87.31 | $87.31 | $87.25 | $87.25 | $40.57 | 1,348 |
2018-09-10 | $87.31 | $87.31 | $87.23 | $87.23 | $40.56 | 1,812 |
2018-09-07 | $86.85 | $86.88 | $86.85 | $86.88 | $40.40 | 1,722 |
2018-09-06 | $87.49 | $87.49 | $87.32 | $87.32 | $40.60 | 614 |
2018-09-05 | $86.91 | $87.26 | $86.91 | $87.26 | $40.57 | 3,528 |
2018-09-04 | $87.16 | $87.19 | $87.11 | $87.12 | $40.51 | 2,654 |
2018-08-31 | $87.46 | $87.46 | $87.46 | $87.46 | $40.67 | 122 |
2018-08-30 | $87.45 | $87.46 | $87.45 | $87.46 | $40.67 | 1,644 |
2018-08-29 | $88.56 | $88.56 | $88.56 | $88.56 | $41.18 | 230 |
2018-08-28 | $87.61 | $87.61 | $87.61 | $87.61 | $40.74 | 616 |
2018-08-27 | $87.83 | $87.83 | $87.83 | $87.83 | $40.84 | 1,232 |
2018-08-24 | $87.11 | $87.11 | $87.11 | $87.11 | $40.50 | 504 |
2018-08-23 | $86.92 | $86.92 | $86.92 | $86.92 | $40.42 | 412 |
2018-08-22 | $87.06 | $87.09 | $87.06 | $87.09 | $40.49 | 950 |
2018-08-21 | $85.99 | $85.99 | $85.99 | $85.99 | $39.98 | 250 |
2018-08-20 | $85.99 | $85.99 | $85.99 | $85.99 | $39.98 | 58 |
2018-08-17 | $85.99 | $85.99 | $85.99 | $85.99 | $39.98 | 10 |
2018-08-16 | $85.75 | $86.01 | $85.75 | $85.99 | $39.98 | 18,382 |
2018-08-15 | $85.49 | $85.49 | $85.49 | $85.49 | $39.75 | 274 |
2018-08-14 | $85.49 | $85.49 | $85.49 | $85.49 | $39.75 | 506 |
2018-08-13 | $85.18 | $85.27 | $85.16 | $85.16 | $39.60 | 2,106 |
2018-08-10 | $86.00 | $86.00 | $86.00 | $86.00 | $39.99 | 0 |
2018-08-09 | $86.00 | $86.00 | $86.00 | $86.00 | $39.99 | 304 |
2018-08-08 | $86.00 | $86.00 | $86.00 | $86.00 | $39.99 | 200 |
2018-08-07 | $85.95 | $86.01 | $85.95 | $85.95 | $39.96 | 1,760 |
2018-08-06 | $85.58 | $85.58 | $85.58 | $85.58 | $39.79 | 658 |
2018-08-03 | $85.15 | $85.15 | $85.12 | $85.12 | $39.58 | 1,762 |
2018-08-02 | $84.45 | $84.45 | $84.40 | $84.40 | $39.24 | 1,236 |
2018-08-01 | $84.97 | $85.05 | $84.42 | $84.42 | $39.25 | 6,202 |
2018-07-31 | $84.76 | $85.09 | $84.70 | $85.03 | $39.54 | 6,186 |
2018-07-30 | $84.47 | $84.57 | $84.38 | $84.51 | $39.29 | 2,456 |
2018-07-27 | $85.04 | $85.05 | $84.70 | $84.70 | $39.38 | 5,868 |
2018-07-26 | $84.91 | $85.56 | $84.91 | $85.40 | $39.71 | 3,370 |
2018-07-25 | $84.21 | $84.21 | $84.21 | $84.21 | $39.16 | 494 |
2018-07-24 | $84.80 | $84.80 | $84.06 | $84.07 | $39.09 | 2,700 |
2018-07-23 | $84.14 | $84.55 | $84.14 | $84.51 | $39.29 | 8,826 |
2018-07-20 | $84.43 | $84.57 | $84.38 | $84.41 | $39.25 | 2,966 |
2018-07-19 | $84.50 | $84.72 | $84.44 | $84.72 | $39.39 | 3,328 |
2018-07-18 | $84.38 | $84.88 | $84.38 | $84.76 | $39.41 | 20,234 |
2018-07-17 | $84.17 | $84.17 | $84.17 | $84.17 | $39.14 | 148 |
2018-07-16 | $84.19 | $84.19 | $84.17 | $84.17 | $39.14 | 852 |
2018-07-13 | $84.40 | $84.40 | $84.33 | $84.33 | $39.21 | 4,412 |
2018-07-12 | $84.22 | $84.22 | $84.22 | $84.22 | $39.16 | 68 |
2018-07-11 | $84.22 | $84.22 | $84.22 | $84.22 | $39.16 | 16 |
2018-07-10 | $84.22 | $84.22 | $84.22 | $84.22 | $39.16 | 200 |
2018-07-09 | $83.82 | $84.16 | $83.82 | $84.16 | $39.13 | 4,458 |
2018-07-06 | $82.71 | $83.42 | $82.71 | $83.42 | $38.79 | 6,074 |
2018-07-05 | $82.23 | $82.23 | $82.12 | $82.12 | $38.18 | 872 |
2018-07-03 | $82.51 | $82.51 | $82.34 | $82.34 | $38.29 | 1,750 |
2018-07-02 | $81.86 | $81.86 | $81.86 | $81.86 | $38.06 | 546 |
2018-06-29 | $82.48 | $82.48 | $82.48 | $82.48 | $38.35 | 532 |
2018-06-28 | $81.64 | $81.64 | $81.64 | $81.64 | $37.96 | 882 |
2018-06-27 | $82.84 | $82.84 | $82.84 | $82.84 | $38.52 | 456 |
2018-06-26 | $82.44 | $82.44 | $82.44 | $82.44 | $38.33 | 644 |
2018-06-25 | $82.99 | $82.99 | $82.43 | $82.44 | $38.33 | 6,002 |
2018-06-22 | $84.20 | $84.20 | $84.20 | $84.20 | $39.00 | 56 |
2018-06-21 | $84.20 | $84.20 | $84.20 | $84.20 | $39.00 | 600 |
2018-06-20 | $84.56 | $84.56 | $84.56 | $84.56 | $39.16 | 1,006 |
2018-06-19 | $83.82 | $84.27 | $83.82 | $84.27 | $39.03 | 1,556 |
2018-06-18 | $84.88 | $84.88 | $84.88 | $84.88 | $39.31 | 710 |
2018-06-15 | $84.36 | $85.00 | $84.36 | $84.88 | $39.31 | 2,588 |
2018-06-14 | $84.74 | $84.74 | $84.67 | $84.68 | $39.22 | 2,038 |
2018-06-13 | $84.96 | $84.96 | $84.88 | $84.88 | $39.31 | 1,580 |
2018-06-12 | $84.95 | $84.95 | $84.95 | $84.95 | $39.34 | 476 |
2018-06-11 | $84.45 | $85.04 | $84.45 | $85.04 | $39.39 | 2,048 |
2018-06-08 | $84.11 | $84.44 | $84.11 | $84.44 | $39.11 | 2,284 |
2018-06-07 | $84.07 | $84.07 | $84.07 | $84.07 | $38.94 | 1,254 |
2018-06-06 | $83.24 | $83.24 | $83.24 | $83.24 | $38.55 | 72 |
2018-06-05 | $83.07 | $83.24 | $83.07 | $83.24 | $38.55 | 968 |
2018-06-04 | $82.77 | $82.77 | $82.77 | $82.77 | $38.34 | 208 |
2018-06-01 | $82.39 | $82.39 | $82.38 | $82.38 | $38.15 | 1,912 |
2018-05-31 | $82.04 | $82.06 | $82.04 | $82.06 | $38.01 | 1,372 |
2018-05-30 | $82.38 | $82.46 | $82.38 | $82.46 | $38.19 | 936 |
2018-05-29 | $81.65 | $81.65 | $81.23 | $81.23 | $37.62 | 2,040 |
2018-05-25 | $82.56 | $82.56 | $82.33 | $82.33 | $38.13 | 3,942 |
2018-05-24 | $82.20 | $82.20 | $82.20 | $82.20 | $38.07 | 536 |
2018-05-23 | $82.00 | $82.00 | $82.00 | $82.00 | $37.98 | 1,122 |
2018-05-22 | $82.93 | $82.93 | $82.71 | $82.71 | $38.31 | 1,458 |
2018-05-21 | $82.90 | $82.90 | $82.73 | $82.73 | $38.32 | 1,022 |
2018-05-18 | $82.35 | $82.36 | $82.13 | $82.30 | $38.12 | 2,532 |
2018-05-17 | $82.50 | $82.75 | $82.50 | $82.51 | $38.21 | 1,920 |
2018-05-16 | $82.45 | $82.45 | $82.45 | $82.45 | $38.19 | 888 |
2018-05-15 | $81.57 | $81.69 | $81.55 | $81.59 | $37.79 | 2,036 |
2018-05-14 | $81.87 | $81.87 | $81.87 | $81.87 | $37.92 | 1,082 |
2018-05-11 | $81.91 | $81.91 | $81.51 | $81.57 | $37.78 | 1,022 |
2018-05-10 | $81.25 | $81.52 | $81.25 | $81.52 | $37.76 | 530 |
2018-05-09 | $80.37 | $80.37 | $80.37 | $80.37 | $37.22 | 820 |
2018-05-08 | $80.11 | $80.15 | $80.11 | $80.15 | $37.12 | 1,092 |
2018-05-07 | $80.34 | $80.48 | $80.34 | $80.48 | $37.27 | 1,082 |
2018-05-04 | $79.82 | $80.55 | $79.82 | $80.55 | $37.31 | 1,640 |
2018-05-03 | $78.85 | $79.34 | $78.85 | $79.26 | $36.71 | 3,078 |
2018-05-02 | $80.12 | $80.40 | $80.12 | $80.40 | $37.24 | 3,654 |
2018-05-01 | $80.09 | $80.09 | $80.09 | $80.09 | $37.09 | 334 |
2018-04-30 | $81.28 | $81.29 | $80.71 | $80.71 | $37.38 | 7,592 |
2018-04-27 | $80.78 | $80.78 | $80.78 | $80.78 | $37.41 | 116 |
2018-04-26 | $80.68 | $80.78 | $80.68 | $80.78 | $37.41 | 728 |
2018-04-25 | $80.69 | $80.69 | $80.69 | $80.69 | $37.37 | 364 |
2018-04-24 | $81.26 | $81.26 | $81.26 | $81.26 | $37.64 | 66 |
2018-04-23 | $81.19 | $81.34 | $81.10 | $81.26 | $37.64 | 3,164 |
2018-04-20 | $81.58 | $81.78 | $81.06 | $81.06 | $37.54 | 6,148 |
2018-04-19 | $81.83 | $82.13 | $81.58 | $81.58 | $37.78 | 22,400 |
2018-04-18 | $82.41 | $82.54 | $82.35 | $82.35 | $38.14 | 19,880 |
2018-04-17 | $82.08 | $82.08 | $82.08 | $82.08 | $38.02 | 252 |
2018-04-16 | $80.38 | $80.38 | $80.38 | $80.38 | $37.23 | 206 |
2018-04-13 | $80.53 | $80.79 | $80.38 | $80.38 | $37.23 | 66,242 |
2018-04-12 | $80.91 | $80.91 | $80.91 | $80.91 | $37.47 | 822 |
2018-04-11 | $80.29 | $80.29 | $80.29 | $80.29 | $37.19 | 838 |
2018-04-10 | $80.76 | $80.87 | $80.76 | $80.87 | $37.46 | 2,016 |
2018-04-09 | $80.63 | $80.63 | $80.63 | $80.63 | $37.34 | 1,082 |
2018-04-06 | $80.86 | $80.86 | $79.22 | $79.46 | $36.80 | 2,792 |
2018-04-05 | $81.38 | $81.44 | $81.31 | $81.31 | $37.66 | 6,870 |
2018-04-04 | $79.98 | $80.62 | $79.98 | $80.62 | $37.34 | 1,258 |
2018-04-03 | $79.43 | $80.03 | $79.43 | $80.03 | $37.07 | 2,068 |
2018-04-02 | $80.54 | $80.54 | $80.40 | $80.40 | $37.24 | 2,170 |
2018-03-29 | $80.56 | $80.72 | $80.56 | $80.72 | $37.39 | 1,338 |
2018-03-28 | $80.00 | $80.28 | $79.81 | $79.81 | $36.96 | 988 |
2018-03-27 | $81.18 | $81.18 | $80.09 | $80.09 | $37.09 | 3,010 |
2018-03-26 | $80.52 | $80.62 | $79.96 | $80.62 | $37.34 | 13,092 |
2018-03-23 | $80.65 | $80.73 | $79.45 | $79.45 | $36.80 | 2,832 |
2018-03-22 | $81.52 | $81.53 | $81.42 | $81.42 | $37.71 | 2,728 |
2018-03-21 | $82.48 | $82.48 | $82.48 | $82.48 | $38.20 | 350 |
2018-03-20 | $82.69 | $82.69 | $82.69 | $82.69 | $38.30 | 0 |
2018-03-19 | $83.43 | $83.43 | $82.65 | $82.69 | $38.30 | 1,218 |
2018-03-16 | $83.22 | $83.22 | $83.22 | $83.22 | $38.54 | 6 |
2018-03-15 | $83.32 | $83.32 | $83.22 | $83.22 | $38.54 | 760 |
2018-03-14 | $84.70 | $84.70 | $84.70 | $84.70 | $39.23 | 248 |
2018-03-13 | $84.70 | $84.70 | $84.70 | $84.70 | $39.23 | 22 |
2018-03-12 | $84.70 | $84.70 | $84.70 | $84.70 | $39.23 | 288 |
2018-03-09 | $84.37 | $84.70 | $84.37 | $84.70 | $39.23 | 748 |
2018-03-08 | $83.51 | $83.51 | $83.51 | $83.51 | $38.68 | 478 |
2018-03-07 | $82.50 | $82.50 | $82.50 | $82.50 | $38.21 | 164 |
2018-03-06 | $82.50 | $82.50 | $82.50 | $82.50 | $38.21 | 14 |
2018-03-05 | $81.81 | $82.54 | $81.81 | $82.50 | $38.21 | 2,556 |
2018-03-02 | $81.24 | $82.21 | $81.24 | $82.21 | $38.08 | 1,106 |
2018-03-01 | $82.77 | $82.77 | $81.88 | $81.95 | $37.96 | 2,436 |
2018-02-28 | $83.52 | $83.52 | $83.29 | $83.52 | $38.68 | 1,406 |
2018-02-27 | $84.02 | $84.02 | $83.67 | $83.67 | $38.75 | 15,662 |
2018-02-26 | $83.89 | $84.26 | $83.88 | $84.26 | $39.03 | 2,484 |
2018-02-23 | $83.45 | $83.45 | $83.45 | $83.45 | $38.65 | 258 |
2018-02-22 | $83.01 | $83.52 | $83.01 | $83.45 | $38.65 | 2,416 |
2018-02-21 | $83.21 | $84.07 | $83.21 | $83.37 | $38.61 | 2,494 |
2018-02-20 | $83.59 | $83.59 | $83.59 | $83.59 | $38.71 | 1,244 |
2018-02-16 | $83.46 | $84.29 | $83.46 | $83.87 | $38.84 | 1,650 |
2018-02-15 | $83.11 | $83.67 | $80.70 | $83.67 | $38.75 | 9,380 |
2018-02-14 | $81.72 | $83.05 | $81.70 | $83.05 | $38.46 | 15,678 |
2018-02-13 | $81.24 | $81.81 | $81.24 | $81.81 | $37.89 | 5,380 |
2018-02-12 | $81.34 | $81.74 | $81.05 | $81.36 | $37.68 | 5,188 |
2018-02-09 | $80.65 | $80.65 | $79.49 | $79.84 | $36.98 | 4,934 |
2018-02-08 | $82.57 | $82.91 | $81.10 | $81.10 | $37.56 | 7,050 |
2018-02-07 | $83.13 | $83.26 | $82.94 | $83.15 | $38.51 | 2,318 |
2018-02-06 | $79.10 | $82.57 | $79.10 | $82.26 | $38.10 | 23,860 |
2018-02-05 | $84.00 | $84.00 | $82.00 | $82.48 | $38.20 | 1,352 |
2018-02-02 | $84.96 | $84.96 | $84.34 | $84.34 | $39.06 | 1,486 |
2018-02-01 | $85.88 | $86.22 | $85.88 | $86.22 | $39.93 | 1,434 |
2018-01-31 | $86.86 | $86.87 | $85.96 | $85.96 | $39.81 | 5,802 |
2018-01-30 | $87.08 | $87.08 | $86.52 | $86.56 | $40.09 | 3,864 |
2018-01-29 | $88.16 | $88.16 | $87.88 | $87.88 | $40.70 | 3,874 |
2018-01-26 | $87.13 | $88.11 | $87.13 | $87.99 | $40.75 | 4,474 |
2018-01-25 | $87.11 | $87.11 | $86.90 | $86.90 | $40.25 | 2,284 |
2018-01-24 | $87.16 | $87.16 | $87.16 | $87.16 | $40.37 | 642 |
2018-01-23 | $86.89 | $87.16 | $86.88 | $87.11 | $40.35 | 2,984 |
2018-01-22 | $86.88 | $86.88 | $86.88 | $86.88 | $40.24 | 956 |
2018-01-19 | $86.22 | $86.36 | $86.22 | $86.35 | $39.99 | 1,786 |
2018-01-18 | $85.96 | $86.09 | $85.96 | $86.09 | $39.87 | 1,080 |
2018-01-17 | $85.50 | $85.63 | $85.45 | $85.63 | $39.66 | 1,842 |
2018-01-16 | $86.20 | $86.20 | $85.26 | $85.29 | $39.50 | 1,430 |
2018-01-12 | $85.78 | $85.86 | $85.71 | $85.84 | $39.76 | 2,244 |
2018-01-11 | $84.30 | $85.00 | $84.30 | $85.00 | $39.37 | 1,176 |
2018-01-10 | $84.30 | $84.31 | $84.24 | $84.29 | $39.04 | 2,714 |
2018-01-09 | $84.47 | $84.48 | $84.47 | $84.48 | $39.13 | 684 |
2018-01-08 | $84.04 | $84.04 | $84.00 | $84.00 | $38.90 | 1,340 |
2018-01-05 | $83.86 | $84.05 | $83.67 | $84.05 | $38.93 | 5,374 |
2018-01-04 | $83.00 | $83.44 | $83.00 | $83.38 | $38.62 | 3,814 |
2018-01-03 | $82.89 | $82.91 | $82.89 | $82.91 | $38.40 | 1,796 |
2018-01-02 | $82.75 | $82.75 | $82.70 | $82.72 | $38.31 | 1,958 |
2017-12-29 | $82.81 | $82.81 | $82.44 | $82.44 | $38.18 | 3,670 |
2017-12-28 | $82.55 | $82.65 | $82.55 | $82.65 | $38.28 | 2,084 |
2017-12-27 | $82.60 | $82.60 | $82.60 | $82.60 | $38.26 | 336 |
2017-12-26 | $82.59 | $82.65 | $82.57 | $82.58 | $38.25 | 3,844 |
2017-12-22 | $82.90 | $82.90 | $82.75 | $82.75 | $38.17 | 4,192 |
2017-12-21 | $82.83 | $82.91 | $82.83 | $82.90 | $38.24 | 2,678 |
2017-12-20 | $82.66 | $82.76 | $82.41 | $82.76 | $38.17 | 3,974 |
2017-12-19 | $82.55 | $82.55 | $82.33 | $82.33 | $37.97 | 1,204 |
2017-12-18 | $82.38 | $82.67 | $82.38 | $82.55 | $38.08 | 7,948 |
2017-12-15 | $81.49 | $81.99 | $81.49 | $81.85 | $37.75 | 3,024 |
WisdomTree U.S. Value Fund (WTV) News Headlines
Recent WisdomTree U.S. Value Fund (WTV) News
Similar Companies to WisdomTree U.S. Value Fund (WTV) 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 | -- | -- | -- |