Historical Data
Date
Price
Open
High
Low
Vol
Change
May 5
66.56
66.67
66.82
65.64
1.6M
0.56%
May 4
66.19
67.39
67.5
66.04
2.4M
-2.72%
May 3
68.04
69.67
69.82
67.92
2.5M
-2.74%
May 2
69.96
68.08
72.16
68.06
4.5M
-7.14%
May 1
75.34
74.63
75.74
74.47
1.9M
1.25%
Apr 28
74.41
73.6
75.03
73.15
1.3M
1.03%
Apr 27
73.65
73.69
73.84
72.53
1.4M
0.16%
Apr 26
73.53
73
73.61
72.24
1.2M
-0.03%
Apr 25
73.55
75.35
75.52
72.96
1.6M
-2.26%
Apr 24
75.25
74.56
75.54
74.48
1.6M
0.88%
Apr 21
74.59
74.14
75.1
73.7
6.7M
1%
Apr 20
73.85
73.64
74.28
73.13
1.4M
0.05%
Apr 19
73.81
73.67
73.83
72.66
1.4M
0.01%
Apr 18
73.8
74.88
74.98
72.6
1.4M
-1.6%
Apr 17
75
75.03
75.08
74.23
1.5M
0.67%
Apr 14
74.5
75.12
75.28
73.91
1.0M
-1.1%
Apr 13
75.33
74.05
75.51
73.99
1.0M
1.88%
Apr 12
73.94
74.31
75.07
73.54
937K
-0.31%
Apr 11
74.17
74.23
74.53
73.65
1.1M
0.32%
Apr 10
73.93
73.48
74.65
72.99
1.5M
-2.09%
Apr 6
75.51
74.1
76.04
73.87
1.6M
2.34%
Apr 5
73.78
72.88
74.08
72.68
1.5M
1.56%
Apr 4
72.65
72.48
72.84
72.18
1.2M
-0.01%
Apr 3
72.66
72.09
72.83
71.97
1.2M
0.54%
Mar 31
72.27
71.17
72.37
70.96
2.0M
1.73%
Mar 30
71.04
71.39
71.48
70.84
913K
-0.14%
Mar 29
71.14
70.73
71.22
70.51
954K
1.18%
Mar 28
70.31
70.81
71.33
70.03
1.1M
-0.71%
Mar 27
70.81
70.58
71.42
70.35
1.4M
0.83%
Mar 24
70.23
70.74
71.74
67.83
3.5M
-2.81%
Mar 23
72.26
72.42
72.83
71.69
2.1M
0%
Mar 22
72.26
73.52
73.86
72.22
1.3M
-1.67%
Mar 21
73.49
74.32
74.57
73.08
1.1M
-0.98%
Mar 20
74.22
73.53
74.51
72.96
1.2M
0.81%
Mar 17
73.62
73.97
74.01
72.81
2.9M
-0.47%
Mar 16
73.97
72.32
74.04
72.32
1.3M
2.07%
Mar 15
72.47
73.56
73.56
72
1.5M
-2.07%
Mar 14
74
73.31
74.09
72.98
1.3M
1.12%
Mar 13
73.18
72.27
74.54
72.18
1.4M
1.62%
Mar 10
72.01
72.75
73.51
71.49
1.5M
-1.17%
Mar 9
72.86
73.96
74.21
72.46
932K
-1.26%
Mar 8
73.79
74.21
74.32
73.6
889K
-0.79%
Mar 7
74.38
75.89
75.89
74.12
1.2M
-1.94%
Mar 6
75.85
75.8
76.24
75.11
1.8M
-2.2%
Mar 3
77.56
77.39
77.74
76.78
1.3M
0.32%
Mar 2
77.31
77.58
77.58
76.95
1.2M
-0.67%
Mar 1
77.83
77.01
78.02
76.85
1.5M
1.10%
Feb 28
76.98
76.54
77.27
76
2.0M
0.48%
Feb 27
76.61
77.18
77.65
76.47
1.1M
-0.53%
Feb 24
77.02
77.43
77.54
76.7
1.4M
-0.82%
Feb 23
77.66
78.3
78.62
77.35
980K
-1.08%
Feb 22
78.51
78.68
78.91
78.16
1.1M
0.03%
Feb 21
78.49
78.93
79.58
78.17
1.4M
-0.65%
Feb 17
79
78.07
79.32
77.81
3.1M
0.97%
Feb 16
78.24
79.48
79.71
78.2
1.1M
-1.4%
Feb 15
79.35
79
79.38
78.27
1.1M
-0.01%
Feb 14
79.36
80.2
80.22
78.91
1.2M
-0.9%
Feb 13
80.08
79.22
80.13
79.06
1.4M
1.03%
Feb 10
79.26
81
81.08
79.09
2.3M
-2.44%
Feb 9
81.24
80.8
81.49
80.28
1.7M
0.92%
Feb 8
80.5
80.96
81.14
79.45
2.4M
-0.57%
Feb 7
80.96
83.5
83.75
79.08
4.2M
-4.03%
Feb 6
84.36
83.61
84.84
82.73
2.2M
0.90%
Feb 3
83.61
84.69
85.2
83.38
1.4M
-1.04%
Feb 2
84.49
85.3
85.59
83.54
1.6M
-1.3%
Feb 1
85.6
84.8
85.85
84.53
1.1M
0.54%
Jan 31
85.14
84.06
86.04
84.02
2.1M
1.78%
Jan 30
83.65
85.4
85.73
83.5
1.8M
-2.39%
Jan 27
85.7
85.76
86.08
85.42
932K
-0.36%
Jan 26
86.01
85
86.29
84.37
1.6M
1.22%
Jan 25
84.97
83.57
84.99
83.44
1.1M
1.59%
Jan 24
83.64
83.48
84
83.07
1.3M
0.19%
Jan 23
83.48
83.36
83.79
82.89
974K
0.34%
Jan 20
83.2
83.97
84.13
82.81
2.0M
-0.81%
Jan 19
83.88
82.3
83.93
82.17
1.5M
1.96%
Jan 18
82.27
81.09
82.44
80.87
1.3M
1.24%
Jan 17
81.26
80.68
81.92
80.68
1.9M
0.53%
Jan 13
80.83
80.19
81.69
80.19
1.1M
0.47%
Jan 12
80.45
79.67
80.9
78.89
3.8M
0.97%
Jan 11
79.68
79.52
80.02
78.28
1.9M
0.16%
Jan 10
79.55
78.9
80.52
78.86
1.7M
0.93%
Jan 9
78.82
80.89
81.18
78.71
2.3M
-2.53%
Jan 6
80.87
81
81.16
80.21
2.8M
0.89%
Jan 5
80.16
78.58
80.83
78.3
4.4M
1.37%
Jan 4
79.08
80.13
80.51
78.83
1.9M
-0.59%
Jan 3
79.55
80.17
80.96
79.15
1.5M
-0.96%
Dec 30
80.32
79.25
80.4
78.87
698K
1.06%
Dec 29
79.48
79.59
80.22
79.21
662K
0.05%
Dec 28
79.44
79.66
80.28
79.19
925K
-0.19%
Dec 27
79.59
81.49
81.68
79.43
731K
-2.18%
Dec 23
81.36
80.82
81.41
80.46
1.3M
0.30%
Dec 22
81.12
80.34
81.15
79.94
631K
0.75%
Dec 21
80.52
81.36
81.75
80.25
1.2M
-0.68%
Dec 20
81.07
80.46
81.27
80.27
1.7M
0.60%
Dec 19
80.59
81.62
82.38
80.13
1.7M
-1.76%
Dec 16
82.03
81.7
82.42
81.08
3.2M
-0.24%
Dec 15
82.23
81.98
82.52
81.77
1.1M
-0.53%
Dec 14
82.67
82.68
83.01
81.8
1.1M
-0.29%
Dec 13
82.91
82.85
83.45
82.63
1.2M
0.67%
Dec 12
82.36
82.46
82.53
81.65
869K
0.02%
Dec 9
82.34
84.15
84.49
82.25
1.5M
-2.1%
Dec 8
84.11
84.21
84.58
83.52
1.0M
0.10%
Dec 7
84.03
82.57
84.13
82.32
1.1M
1.81%
Dec 6
82.54
84.02
84.16
82.24
2.0M
-1.83%
Dec 5
84.08
82.77
84.57
82.6
2.2M
1.14%
Dec 2
83.13
80.28
83.35
80.01
1.7M
3.04%
Dec 1
80.68
80
81
79.65
1.3M
1.27%
Nov 30
79.67
78
79.7
77.45
1.7M
2.40%
Nov 29
77.8
77.9
77.95
77.06
613K
-0.04%
Nov 28
77.83
78.3
79
77.61
868K
-0.55%
Nov 25
78.26
77.33
78.26
77.27
239K
0.64%
Nov 23
77.76
78.37
78.9
77.53
1.2M
-0.65%
Nov 22
78.27
78.74
78.74
77.79
819K
-0.18%
Nov 21
78.41
77.5
78.84
76.9
1.0M
1.24%
Nov 18
77.45
78.27
78.89
76.94
805K
-0.65%
Nov 17
77.96
76.58
78.22
76.27
962K
1.63%
Nov 16
76.71
76.85
77.39
76.46
698K
0.12%
Nov 15
76.62
78.07
78.07
76.38
1.0M
-0.61%
Nov 14
77.09
77.7
78.37
77.06
1.2M
-0.57%
Nov 11
77.53
77.47
77.77
75.46
1.2M
-0.32%
Nov 10
77.78
79.16
79.19
76.43
2.1M
0.73%
Nov 9
77.22
76.86
78.03
76.68
1.6M
0.69%
Nov 8
76.69
75.84
77.16
75.82
1.0M
1.04%
Nov 7
75.9
77.49
77.85
75.85
1.5M
-1.81%
Nov 4
77.3
77.36
77.85
76.22
2.2M
0.52%
Nov 3
76.9
76.49
77.49
75.24
1.2M
-0.32%
Nov 2
77.15
76.67
78.74
76.26
3.1M
0.26%
Nov 1
76.95
75.52
81
75.39
4.1M
3.51%
Oct 31
74.34
73.97
74.71
73.56
2.2M
-0.35%
Oct 28
74.6
73.54
74.64
73.17
1.1M
2.39%
Oct 27
72.86
73.76
73.86
72.56
900K
-1.03%
Oct 26
73.62
72.53
74.27
72.53
1.2M
1.66%
Oct 25
72.42
72.49
73.01
71.91
1.1M
-0.07%
Oct 24
72.47
71.26
73.07
70.28
1.9M
2.68%
Oct 21
70.58
68.98
70.97
68.15
4.8M
2.35%
Oct 20
68.96
69.69
70.44
68.72
1.1M
-0.91%
Oct 19
69.59
70.53
70.98
69.07
1.3M
-2.14%
Oct 18
71.11
71.14
71.97
70.86
1.5M
1.07%
Oct 17
70.36
69.72
70.71
69.31
1.4M
1.82%
Oct 14
69.1
69.12
69.64
68.32
1.2M
0.99%
Oct 13
68.42
66.48
69.06
66.33
1.5M
1.35%
Oct 12
67.51
67.35
67.84
66.7
1.0M
0.39%
Oct 11
67.25
67.76
68.16
66.69
1.4M
-0.49%
Oct 10
67.58
68.56
68.63
67.45
988K
-1.23%
Oct 7
68.42
69.14
69.4
68.25
1.2M
-1.75%
Oct 6
69.64
69.12
69.92
68.52
1.1M
0.20%
Oct 5
69.5
69.21
69.98
68.51
1.0M
-0.09%
Oct 4
69.56
69.41
69.97
68.64
1.1M
1.06%
Oct 3
68.83
67.13
69.07
66.5
1.4M
3.29%
Sep 30
66.64
66.84
67.91
66.56
1.6M
0.05%
Sep 29
66.61
67.42
67.58
66.14
1.3M
-1.55%
Sep 28
67.66
66.95
67.96
66.6
1.6M
1.84%
Sep 27
66.44
66.48
67.53
65.88
1.8M
0.39%
Sep 26
66.18
66.6
67.26
65.92
1.1M
-1.06%
Sep 23
66.89
67.33
67.33
66.1
1.3M
-0.77%
Sep 22
67.41
66.16
67.9
65.62
1.2M
0.87%
Sep 21
66.83
68.42
68.97
66.83
1.5M
-2.09%
Sep 20
68.26
68.2
68.6
67.55
939K
-0.8%
Sep 19
68.81
68.42
68.91
67.19
1.2M
-0.03%
Sep 16
68.83
68.86
69.18
67.75
2.4M
-0.22%
Sep 15
68.98
68.22
69.4
68
1.1M
0.82%
Sep 14
68.42
68.55
68.59
67.37
1.3M
0.41%
Sep 13
68.14
69.9
69.95
67.86
1.3M
-3.39%
Sep 12
70.53
72.2
72.31
70.37
1.5M
-2.31%
Sep 9
72.2
71.72
72.8
71.61
959K
0.67%
Sep 8
71.72
71.25
71.94
70.57
1.2M
0.43%
Sep 7
71.41
69.13
71.82
68.95
1.4M
3.33%
Sep 6
69.11
70.54
70.54
68.51
1.0M
-1.57%
Sep 2
70.21
71.41
72.02
69.98
1.5M
-1.6%
Sep 1
71.35
69.9
71.39
69.36
939K
1.31%
Aug 31
70.43
70.53
71.16
70.17
1.7M
0.67%
Aug 30
69.96
70.47
70.71
69.41
1.0M
-0.78%
Aug 29
70.51
70.84
71.16
69.99
1.3M
-1.36%
Aug 26
71.48
72.98
72.98
71.38
1.3M
-1.65%
Aug 25
72.68
73.25
73.29
71.89
661K
-0.4%
Aug 24
72.97
73.11
73.52
72.74
654K
-0.03%
Aug 23
72.99
73.23
73.49
71.69
972K
-0.82%
Aug 22
73.59
74.33
74.69
72.98
751K
-1.27%
Aug 19
74.54
73.41
74.59
73.01
673K
1.25%
Aug 18
73.62
73.68
74.03
72.37
926K
-0.32%
Aug 17
73.86
74.49
74.97
73.79
798K
-1.47%
Aug 16
74.96
75.48
76.01
74.74
1.1M
-0.43%
Aug 15
75.28
73.75
75.45
73.4
849K
1.74%
Aug 12
73.99
73.99
74.75
73.61
1.3M
0.31%
Aug 11
73.76
73.8
74.49
73.34
1.2M
-0.5%
Aug 10
74.13
74.56
74.95
73.28
1.3M
0.54%
Aug 9
73.73
73.5
74.22
73.22
975K
-0.36%
Aug 8
74
72.16
74.11
71.65
1.4M
2.55%
Aug 5
72.16
71.29
72.5
70.76
1.5M
0.35%
Aug 4
71.91
72.63
73.16
71.26
1.5M
-0.87%
Aug 3
72.54
71.56
73.68
71.05
2.1M
-0.06%
Aug 2
72.58
74
74.15
71.43
3.1M
-6.23%
Aug 1
77.4
77.43
78.35
76.93
1.4M
-0.36%
Jul 29
77.68
78.73
78.73
77.26
1.2M
-1.45%
Jul 28
78.82
80.61
80.91
77.76
1.1M
-2.31%
Jul 27
80.68
79.76
80.89
79.56
1.0M
1.05%
Jul 26
79.84
80.45
81.07
79.65
1.3M
-0.97%
Jul 25
80.62
80.9
81.28
79.85
1.0M
-0.35%
Jul 22
80.9
83.13
83.35
80.65
921K
-2.37%
Jul 21
82.86
83
83.92
82.37
1.2M
0.45%
Jul 20
82.49
81.68
82.67
81.48
1.9M
1.39%
Jul 19
81.36
79.94
81.55
79.61
1.9M
3.17%
Jul 18
78.86
80.36
80.68
78.57
1.4M
-1.46%
Jul 15
80.03
79.62
80.34
78.27
6.5M
0.50%
Jul 14
79.63
79.24
79.99
77.6
1.4M
0.28%
Jul 13
79.41
78.66
80.01
78.66
1.1M
-1.26%
Jul 12
80.42
80.63
81.16
79.27
1.3M
-0.67%
Jul 11
80.96
80.22
81.53
79.25
1.3M
0.60%
Jul 8
80.48
80.4
81.19
79.9
1.1M
-0.37%
Jul 7
80.78
79.38
81.48
79.38
1.4M
1.33%
Jul 6
79.72
79.1
80.21
78.67
1.6M
0.59%
Jul 5
79.25
77.2
79.29
76.93
1.4M
2.03%
Jul 1
77.67
75.58
77.86
75.36
1.3M
2.24%
Jun 30
75.97
75.44
76.79
74.76
1.7M
0.11%
Jun 29
75.89
75.7
76.14
75.21
709K
0.34%
Jun 28
75.63
77.32
77.63
75.03
969K
-2.24%
Jun 27
77.36
77.91
78.18
76.64
1.3M
-1.06%
Jun 24
78.19
75.33
78.3
75.23
2.3M
4.56%
Jun 23
74.78
74.19
74.98
73.75
848K
1.40%
Jun 22
73.75
72.51
74.37
72.07
1.2M
0.83%
Jun 21
73.14
72.15
73.36
71.74
1.5M
2.62%
Jun 17
71.27
68.53
72.02
67.9
3.3M
4.75%
Jun 16
68.04
67.06
68.24
66.12
1.4M
-0.74%
Jun 15
68.55
66.35
69.12
66.35
1.5M
3.58%
Jun 14
66.18
67.5
67.78
65.07
2.1M
-2.32%
Jun 13
67.75
69.03
69.45
67.51
1.3M
-3.76%
Jun 10
70.4
71.63
72.02
70.34
1.3M
-3.27%
Jun 9
72.78
74.67
74.85
72.74
821K
-2.95%
Jun 8
74.99
75
75.85
74.7
700K
0.11%
Jun 7
74.91
73.69
75.04
73.62
979K
1.38%
Jun 6
73.89
74.82
74.82
73.19
1.1M
-0.09%
Jun 3
73.96
74.37
74.77
73.54
1.6M
-0.9%
Jun 2
74.63
74.68
74.87
72.32
1.3M
-0.47%
Jun 1
74.98
76.22
76.47
74.38
1.3M
-1.2%
May 31
75.89
76.95
77.15
74.98
3.0M
-1.68%
May 27
77.19
76.45
77.34
75.8
1.2M
1.54%
May 26
76.02
76.89
77.62
75.85
846K
-0.64%
May 25
76.51
75.38
76.77
74.71
952K
1.86%
May 24
75.11
76.66
76.91
74.88
1.0M
-2.34%
May 23
76.91
75.2
77.26
74.78
1.0M
2.71%
May 20
74.88
75.03
75.14
72.82
1.3M
0.73%
May 19
74.34
73.34
74.83
72.49
1.4M
1.29%
May 18
73.39
74.78
75.06
73.12
1.6M
-2.81%
May 17
75.51
75.24
75.89
74.21
1.3M
1.34%
May 16
74.51
74.62
75
73.77
1.3M
-0.52%
May 13
74.9
75.87
76.62
74.49
1.1M
-0.81%
May 12
75.51
73.37
75.53
73.05
1.4M
2.16%
May 11
73.91
75.75
76.62
73.79
1.1M
-2.93%
May 10
76.14
74.02
76.34
73.62
1.9M
4.80%
May 9
72.65
74.12
74.73
72.35
1.9M
-3.39%
May 6
75.2
76.56
77.12
74.44
1.1M
-2.69%
May 5
77.28
80.48
80.55
76.43
1.2M
-4.26%
May 4
80.72
77.47
80.79
76.85
2.0M
4.59%
May 3
77.18
76.12
79.21
75.79
1.9M
1.49%
May 2
76.05
74.68
76.19
74.12
1.8M
1.45%
Apr 29
74.96
75.07
76.74
74.72
1.5M
-0.58%
Apr 28
75.4
74.72
75.8
73.37
1.1M
1.30%
Apr 27
74.43
74.13
75.07
73.72
914K
0.38%
Apr 26
74.15
76.07
76.63
74.11
925K
-3.15%
Apr 25
76.56
76.41
76.72
75.17
1.2M
-0.03%
Apr 22
76.58
76.55
77.32
76.08
933K
-0.36%
Apr 21
76.86
79.01
79.01
76.63
1.4M
-2.35%
Apr 20
78.71
79.72
79.72
78.05
1.2M
-0.96%
Apr 19
79.47
79.96
80.3
79.15
957K
-1.07%
Apr 18
80.33
81.69
81.7
80.05
1.0M
-1.72%
Apr 14
81.74
81.56
82.85
80.95
4.0M
-0.3%
Apr 13
81.99
80.06
82.11
79.8
1.7M
2.40%
Apr 12
80.07
81.01
81.02
79.35
1.8M
-1.09%
Apr 11
80.95
82.5
82.99
80.81
1.4M
-2.68%
Apr 8
83.18
82.43
84.86
81.9
2.1M
1.22%
Apr 7
82.18
81.83
83.51
81.67
1.4M
0.38%
Apr 6
81.87
80.32
82.09
80.14
1.5M
1.45%
Apr 5
80.7
80.91
82.25
80.62
1.3M
-0.26%
Apr 4
80.91
80.51
81.69
80.11
1.7M
1.21%
Apr 1
79.94
79.73
80.79
79.52
1.5M
0.65%
Mar 31
79.42
79.66
80
79.14
1.2M
-0.31%
Mar 30
79.67
79.75
80.25
79.18
1.1M
-0.05%
Mar 29
79.71
78.91
80.04
78.91
1.4M
0.96%
Mar 28
78.95
78.41
79.14
78.25
1.2M
0.62%
Mar 25
78.46
78.45
78.68
77.86
1.0M
0.35%
Mar 24
78.19
77.53
78.88
77.26
1.3M
1.41%
Mar 23
77.1
78.08
78.14
77.07
1.2M
-1.22%
Mar 22
78.05
76.56
78.25
75.82
1.8M
1.92%
Mar 21
76.58
75.44
76.76
75.19
1.7M
1.84%
Mar 18
75.2
74.35
75.38
73.76
2.7M
1.14%
Mar 17
74.35
74.61
75.38
74.04
1.3M
-0.34%
Mar 16
74.6
75.08
75.23
73.21
2.3M
1.76%
Mar 15
73.31
72.37
73.46
72.01
1.4M
1.55%
Mar 14
72.19
73.72
74.35
71.86
1.2M
-2.37%
Mar 11
73.94
74.51
76.03
73.74
1.3M
0.64%
Mar 10
73.47
71.49
73.62
71.46
1.9M
2.03%
Mar 9
72.01
71.69
72.31
71.21
1.0M
1.21%
Mar 8
71.15
69.87
72.59
69.74
1.1M
0.75%
Mar 7
70.62
69.93
71.4
69.71
1.2M
0.81%
Mar 4
70.05
68.79
70.78
68.6
877K
0.85%
Mar 3
69.46
69.81
69.87
68.5
1.2M
-0.17%
Mar 2
69.58
68.6
69.97
68.04
948K
1.28%
Mar 1
68.7
68.1
69.53
67.7
1.3M
0.59%
Feb 28
68.3
67.92
68.49
67.19
1.4M
-0.18%
Feb 25
68.42
67.56
69.3
67.09
1.3M
0.85%
Feb 24
67.84
67.14
67.95
66.21
1.4M
-0.22%
Feb 23
67.99
68.76
69.34
67.82
1.5M
-0.26%
Feb 22
68.17
68.08
68.82
67.77
1.4M
-0.53%
Feb 18
68.53
67.99
70.07
67.74
2.3M
1.03%
Feb 17
67.83
67.34
68.71
66.97
3.0M
0%
Feb 16
67.83
67.4
68.12
66.93
1.5M
0.49%
Feb 15
67.5
66.78
68.2
66.51
1.8M
2.24%
Feb 14
66.02
66.48
66.62
65.6
2.3M
-1.11%
Feb 11
66.76
67.24
67.97
66.5
1.6M
-0.21%
Feb 10
66.9
67.28
67.99
66.41
2.9M
-2.02%
Feb 9
68.28
66.84
69.89
66.61
3.1M
-2.55%
Feb 8
70.07
70.63
72.73
67.9
3.3M
-4.47%
Feb 7
73.35
72.7
73.89
72.65
1.5M
0.91%
Feb 4
72.69
73.02
73.26
72.27
1.3M
-0.49%
Feb 3
73.05
73.96
74.22
72.84
1.1M
-1.8%
Feb 2
74.39
74.92
75.42
73.09
1.7M
-1.06%
Feb 1
75.19
74.1
75.76
73.93
1.5M
1.16%
Jan 31
74.33
73.65
74.72
73.5
1.8M
0.13%
Jan 28
74.23
71.45
74.26
70.74
1.6M
3.69%
Jan 27
71.59
73.6
74.3
71.46
1.9M
-2.63%
Jan 26
73.52
73.21
75.1
73.11
3.0M
-0.85%
Jan 25
74.15
74.79
75.04
72.67
1.7M
-1.58%
Jan 24
75.34
73.83
75.43
73.08
2.9M
0.74%
Jan 21
74.79
74.99
76.5
74.68
1.8M
0.04%
Jan 20
74.76
75.27
76.05
74.66
1.3M
-0.03%
Jan 19
74.78
75.06
76.18
74.06
1.2M
-0.31%
Jan 18
75.01
75.71
76.3
74.47
2.9M
0.17%
Jan 14
74.88
73.48
74.94
72.83
1.6M
1.67%
Jan 13
73.65
72.94
74.23
72.79
1.3M
0.04%
Jan 12
73.62
73.98
74.53
72.84
1.6M
-1.1%
Jan 11
74.44
74.46
75.39
73.85
1.3M
-0.29%
Jan 10
74.66
73
74.9
72.84
1.9M
2.01%
Jan 7
73.19
72.69
74.45
72.69
2.5M
0.77%
Jan 6
72.63
70.81
72.69
70.44
1.9M
3.09%
Jan 5
70.45
71.72
72.82
70.37
1.6M
-1.89%
Jan 4
71.81
73.73
73.75
70.82
1.6M
-2.92%
Jan 3
73.97
73.2
74.06
72.26
1.4M
0.78%
Dec 31
73.4
74.06
75.32
73.31
2.8M
-0.96%
Dec 30
74.11
73.9
75.44
73.53
3.9M
0.43%
Dec 29
73.79
73.23
74.26
72.54
943K
0.67%
Dec 28
73.3
73.85
74.56
73.09
867K
-0.92%
Dec 27
73.98
73.71
74.04
73.02
976K
0.69%
Dec 23
73.47
73.52
74.02
72.63
1.1M
0.14%
Dec 22
73.37
73.69
73.73
72.85
1.4M
-0.42%
Dec 21
73.68
73.84
73.84
71.44
1.6M
0.31%
Dec 20
73.45
73.73
74.3
72.16
2.3M
0.77%
Dec 17
72.89
72.59
73.83
71.85
14.0M
1.24%
Dec 16
72
72.32
72.53
71.3
2.1M
0.01%
Dec 15
71.99
68.42
72.13
67.8
2.8M
4.96%
Dec 14
68.59
67.32
69.87
67.1
2.0M
1.15%
Dec 13
67.81
64.77
68.25
64.32
2.7M
3.69%
Dec 10
65.4
66.49
67.3
64.77
1.8M
-1.61%
Dec 9
66.47
67.23
67.85
66.39
1.2M
-1.28%
Dec 8
67.33
66.95
67.5
65.95
995K
0.90%
Dec 7
66.73
65.3
67.49
65
2.1M
2.65%
Dec 6
65.01
66.03
66.48
64.34
1.7M
-1.17%
Dec 3
65.78
66.79
66.79
65.21
2.6M
-1.28%
Dec 2
66.63
64.91
66.78
63.4
2.4M
2.57%
Dec 1
64.96
68
69.62
64.69
3.3M
-4.08%
Nov 30
67.72
69.96
70.92
66.8
5.6M
-3.77%
Nov 29
70.37
68.77
71.85
68.77
3.5M
2.91%
Nov 26
68.38
68.77
70.58
67.89
2.9M
2.46%
Nov 24
66.74
64.3
67.08
64.06
5.1M
4.59%
Nov 23
63.81
63
63.9
62.31
1.3M
0.74%
Nov 22
63.34
64.58
64.72
63.28
1.3M
-1.81%
Nov 19
64.51
65.18
65.65
64.24
1.6M
-0.95%
Nov 18
65.13
65.06
65.2
64.14
1.4M
0.17%
Nov 17
65.02
65.85
65.88
64.38
1.1M
-1.07%
Nov 16
65.72
65.38
66.2
64.96
1.4M
0.81%
Nov 15
65.19
65.93
65.93
64.51
1.3M
-0.64%
Nov 12
65.61
65.11
65.65
64.72
1.4M
0.77%
Nov 11
65.11
65.6
65.82
64.34
1.5M
-0.43%
Nov 10
65.39
67.04
67.92
65.21
1.6M
-1.71%
Nov 9
66.53
66.9
67.45
66.21
1.6M
0.06%
Nov 8
66.49
68.28
68.95
66.14
2.2M
-2.02%
Nov 5
67.86
67.29
69.06
66.47
2.4M
0.55%
Nov 4
67.49
66.23
67.82
66.03
2.3M
1.05%
Nov 3
66.79
64.6
67.43
64
3.4M
5.21%
Nov 2
63.48
65.54
65.67
61.91
5.1M
-8.46%
Nov 1
69.35
66.82
69.58
66.8
2.6M
3.54%
Oct 29
66.98
65.89
67.64
65.54
1.7M
1.89%
Oct 28
65.74
65.29
65.95
64.93
1.7M
1.19%
Oct 27
64.97
66.66
66.66
64.86
1.5M
-2.37%
Oct 26
66.55
66.89
67.1
66.39
1.5M
-0.3%
Oct 25
66.75
65.71
66.9
65.19
1.1M
1.46%
Oct 22
65.79
65.83
66.33
65.31
1.8M
-0.12%
Oct 21
65.87
66.05
66.19
64.92
1.3M
0.34%
Oct 20
65.65
65.9
65.97
65.5
862K
0.27%
Oct 19
65.47
64.69
65.68
64.57
1.1M
1.38%
Oct 18
64.58
65.53
65.53
64.2
1.5M
-1.49%
Oct 15
65.56
65.56
65.92
65.32
1.6M
-0.33%
Oct 14
65.78
64.38
65.98
64.38
1.7M
2.43%
Oct 13
64.22
64.44
65.14
64.08
1.5M
-0.22%
Oct 12
64.36
64.88
65.22
64.2
1.1M
-0.69%
Oct 11
64.81
65.69
65.9
64.78
1.1M
-1.64%
Oct 8
65.89
65.85
66.12
65.31
1.6M
0.37%
Oct 7
65.65
65.82
67.03
65.44
2.1M
-0.26%
Oct 6
65.82
64.88
66.19
64.77
2.2M
0.75%
Oct 5
65.33
66.12
66.59
65.24
2.3M
-1.49%
Oct 4
66.32
67.8
68.12
66.12
1.7M
-2.77%
Oct 1
68.21
68.39
68.76
67.4
2.4M
-0.83%
Sep 30
68.78
68.74
69.91
68.7
1.7M
0.16%
Sep 29
68.67
68.8
69.24
68.29
1.6M
-0.01%
Sep 28
68.68
69.07
69.63
68.54
1.1M
-0.84%
Sep 27
69.26
68.91
69.28
67.87
1.7M
0.38%
Sep 24
69
69.69
70.14
68.62
1.4M
-1.12%
Sep 23
69.78
69.23
70.22
68.82
2.4M
0.27%
Sep 22
69.59
73.12
73.85
69.42
5.8M
-8.51%
Sep 21
76.06
75.75
76.83
74.86
1.0M
0.20%
Sep 20
75.91
78
79.5
75.52
2.7M
-0.11%
Sep 17
75.99
75.25
76.11
74.22
2.5M
1.27%
Sep 16
75.04
72.93
75.08
72.93
1.1M
2.18%
Sep 15
73.44
72.62
73.86
72.54
1.2M
1.66%
Sep 14
72.24
72.96
73.03
71.87
859K
-0.29%
Sep 13
72.45
71.76
72.85
71.15
1.8M
1.87%
Sep 10
71.12
72.72
73.33
70.97
1.2M
-2.16%
Sep 9
72.69
74.18
75
72.65
877K
-1.85%
Sep 8
74.06
74.42
75
73.89
558K
-0.86%
Sep 7
74.7
75.78
76.71
74.39
1.1M
-1.83%
Sep 3
76.09
76.91
77.47
76.01
1.0M
-1.48%
Sep 2
77.23
77.21
77.71
76.09
854K
0.26%
Sep 1
77.03
76.71
80.3
76.13
2.7M
0.71%
Aug 31
76.49
76.17
76.74
75.6
1.3M
0.58%
Aug 30
76.05
75.75
76.66
75.75
569K
0.49%
Aug 27
75.68
75.51
76.91
75
709K
0.71%
Aug 26
75.15
75.95
76.2
75.1
763K
-0.81%
Aug 25
75.76
75.68
75.95
75
768K
0.29%
Aug 24
75.54
75.76
75.78
75.19
501K
0.01%
Aug 23
75.53
75.18
75.78
74.64
650K
0.84%
Aug 20
74.9
74.47
76.06
74.42
772K
0.52%
Aug 19
74.51
74.53
75.61
74.42
852K
-0.04%
Aug 18
74.54
75.58
75.69
74.46
983K
-1.48%
Aug 17
75.66
73.63
75.69
73.42
1.2M
2.26%
Aug 16
73.99
73.49
74.02
72.85
1.0M
0.71%
Aug 13
73.47
73.09
73.91
72.61
826K
0.78%
Aug 12
72.9
73.3
73.45
71.91
1.2M
0%
Aug 11
72.9
73.98
74.43
72.48
1.8M
-0.98%
Aug 10
73.62
75.32
75.45
72.97
1.2M
-2.24%
Aug 9
75.31
76.48
76.79
75.15
965K
-1.3%
Aug 6
76.3
76.83
77.07
76
979K
-0.81%
Aug 5
76.92
77.62
77.62
76.3
1.2M
-0.54%
Aug 4
77.34
78.18
79.81
77.22
1.6M
-0.78%
Aug 3
77.95
77.92
78.16
75.75
1.6M
-0.66%
Aug 2
78.47
77.49
78.67
77.22
1.4M
1.45%
Jul 30
77.35
77.38
77.84
76.99
1.5M
-0.06%
Jul 29
77.4
78.51
78.62
77.23
1.5M
-0.78%
Jul 28
78.01
76.54
78.33
76.26
1.2M
2.19%
Jul 27
76.34
76.99
77.1
75.55
2.0M
-1.25%
Jul 26
77.31
78.77
79.17
77.11
778K
-2.51%
Jul 23
79.3
78.94
79.63
78.52
854K
0.86%
Jul 22
78.62
78.83
78.92
78.05
844K
-0.66%
Jul 21
79.14
78.93
79.8
78.3
1.2M
-0.09%
Jul 20
79.21
78.46
79.29
78
1.9M
2.13%
Jul 19
77.56
78.1
79.58
77.3
1.3M
-0.98%
Jul 16
78.33
80.23
80.58
77.55
1.8M
-2.08%
Jul 15
79.99
79.8
80.48
78.8
1.0M
0.15%
Jul 14
79.87
80.81
80.9
79.53
711K
-0.93%
Jul 13
80.62
81.14
81.57
80.25
694K
-0.69%
Jul 12
81.18
82.04
82.44
80.89
992K
-1.05%
Jul 9
82.04
81.15
82.12
80.44
880K
0.75%
Jul 8
81.43
81.25
82.48
81.11
1.0M
-0.85%
Jul 7
82.13
83.42
83.42
81.64
975K
-1.45%
Jul 6
83.34
83.32
83.75
82.9
1.1M
-0.29%
Jul 2
83.58
84.05
84.23
82.85
1.0M
-0.52%
Jul 1
84.02
84.09
84.5
83.12
1.6M
-0.13%
Jun 30
84.13
84.87
84.99
83.86
971K
-0.67%
Jun 29
84.7
85.21
85.97
84.51
723K
-1.06%
Jun 28
85.61
88.12
88.26
85.32
968K
-1.41%
Jun 25
86.83
85.52
87.01
84.69
1.9M
0.81%
Jun 24
86.13
85.41
86.53
84.42
1.4M
1.17%
Jun 23
85.13
85.5
85.75
84.31
1.2M
0.05%
Jun 22
85.09
85.15
85.99
82.44
2.1M
0.19%
Jun 21
84.93
84.42
85.18
84.09
1.5M
1.16%
Jun 18
83.96
83
84.14
82.62
2.1M
1%
Jun 17
83.13
82.88
83.58
82
1.5M
0.01%
Jun 16
83.12
82.91
84.08
82.27
2.0M
0.43%
Jun 15
82.76
82.55
83.28
82.26
1.5M
0.15%
Jun 14
82.64
82.94
83.28
81.04
1.4M
0.07%
Jun 11
82.58
84.67
85
81.06
2.7M
-5.66%
Jun 10
87.53
86.38
87.65
85.64
893K
1.54%
Jun 9
86.2
84.77
86.34
84.69
952K
1.64%
Jun 8
84.81
85.88
86.3
83.97
961K
-0.35%
Jun 7
85.11
83.48
85.79
83.04
1.2M
2.14%
Jun 4
83.33
83.17
84.45
82.86
1.0M
0.52%
Jun 3
82.9
82.44
83.12
81.46
942K
0.78%
Jun 2
82.26
82.87
83.37
82
969K
-0.76%
Jun 1
82.89
84.13
84.41
82.39
938K
-1.06%
May 28
83.78
83.43
84.23
82.61
956K
1.33%
May 27
82.68
82.63
82.78
81.61
993K
-0.58%
May 26
83.16
82.81
83.59
82.5
776K
0.58%
May 25
82.68
82.96
83.77
82.13
838K
-0.28%
May 24
82.91
83.7
83.99
82.79
820K
0.18%
May 21
82.76
83.99
84.49
82.63
829K
-0.9%
May 20
83.51
81.67
84.48
81.48
835K
2.20%
May 19
81.71
80.54
81.78
79.82
1.1M
-0.09%
May 18
81.78
82.2
82.97
81.31
964K
-0.6%
May 17
82.27
82.76
83.27
81.95
1.2M
-0.42%
May 14
82.62
83.75
83.75
82.55
889K
-0.73%
May 13
83.23
82.84
83.59
81.89
961K
1.04%
May 12
82.37
79.82
83.24
79.63
1.3M
2.15%
May 11
80.64
80.32
81.5
79.42
2.8M
-0.92%
May 10
81.39
82.98
83.5
81.39
1.9M
-1.63%
May 7
82.74
82.49
84.26
82.12
1.1M
0.52%
May 6
82.31
81.21
82.83
80.27
1.5M
1.27%
May 5
81.28
81.76
83.13
81.19
1.7M
0.31%
May 4
81.03
83.49
85.19
80.73
2.5M
-5.25%
May 3
85.52
85.39
86.02
84.5
861K
0.16%
Apr 30
85.38
84.5
85.82
84.31
1.1M
0.58%
Apr 29
84.89
84.95
85.15
84.02
770K
0%
Apr 28
84.89
84.27
85.26
83.95
707K
0.31%
Apr 27
84.63
86.03
86.34
84.39
677K
-1.14%
Apr 26
85.61
85.47
86.22
84.72
760K
0.04%
Apr 23
85.58
84.6
85.7
83.44
1.1M
1.66%
Apr 22
84.18
84.5
84.5
82.85
1.2M
-0.64%
Apr 21
84.72
84.3
84.79
83.86
766K
0.18%
Apr 20
84.57
83.25
84.62
83.25
736K
2.30%
Apr 19
82.67
82.79
83.72
81.67
1.0M
-0.01%
Apr 16
82.68
83.62
83.87
81.52
999K
-0.62%
Apr 15
83.2
82.87
84.17
82.44
693K
1.20%
Apr 14
82.21
80.65
83.21
80.54
1.0M
1.93%
Apr 13
80.65
80.23
81.88
80.03
1.4M
0.98%
Apr 12
79.87
80.64
80.75
78.44
1.3M
-0.11%
Apr 9
79.96
80.81
81.27
79.56
1.3M
-1.08%
Apr 8
80.83
82
82.61
80.14
1.3M
-0.68%
Apr 7
81.38
83.51
83.51
81.19
1.4M
-2.16%
Apr 6
83.18
83
83.89
82.55
913K
-0.08%
Apr 5
83.25
82.83
83.41
82.34
901K
0.29%
Apr 1
83.01
81.57
83.13
80.28
1.1M
2.14%
Mar 31
81.27
81.01
82.3
80.47
1.1M
1.30%
Mar 30
80.23
80.61
80.61
78.95
765K
-1.07%
Mar 29
81.1
81.2
82.2
80.51
914K
-0.8%
Mar 26
81.75
79.78
81.85
79.34
1.1M
2.47%
Mar 25
79.78
78.92
79.95
77.39
1.0M
1.66%
Mar 24
78.48
79.36
79.67
77.68
1.3M
-1.72%
Mar 23
79.85
81.55
81.75
79.44
1.7M
-2.23%
Mar 22
81.67
78.96
82.1
78.96
1.4M
2.90%
Mar 19
79.37
79.73
81.22
78.39
2.6M
1.43%
Mar 18
78.25
79.37
80.01
78.02
1.3M
-2.43%
Mar 17
80.2
78.52
81.05
77.88
1.2M
-0.1%
Mar 16
80.28
81.38
81.51
79
771K
-0.46%
Mar 15
80.65
79.49
80.84
78.71
830K
2.08%
Mar 12
79.01
78.84
79.16
77.5
816K
-0.59%
Mar 11
79.48
78.91
80.48
78.91
910K
1.44%
Mar 10
78.35
79.83
80.12
77.85
1.1M
-0.96%
Mar 9
79.11
79.46
80.87
79.05
1.3M
1.63%
Mar 8
77.84
79.79
80.92
77.7
1.2M
-3.02%
Mar 5
80.26
77.6
80.75
76.56
1.8M
3.56%
Mar 4
77.5
75.75
78.9
75.52
1.8M
1.95%
Mar 3
76.02
78.4
78.49
75.58
1.4M
-3.23%
Mar 2
78.56
79.15
79.57
78.52
788K
-1.34%
Mar 1
79.63
79.7
80.2
79.12
789K
1.23%
Feb 26
78.66
79.17
79.64
77.77
1.7M
0.27%
Feb 25
78.45
80.21
80.21
77.74
1.1M
-2.68%
Feb 24
80.61
79.88
82.75
79.34
1.9M
2.01%
Feb 23
79.02
79.11
79.33
76.71
2.5M
-1.13%
Feb 22
79.92
80.02
80.49
78.91
1.7M
-0.77%
Feb 19
80.54
82.02
82.48
80.32
1.6M
-1.24%
Feb 18
81.55
83.05
83.05
79.82
1.9M
-2.65%
Feb 17
83.77
82.13
84.03
80.61
2.0M
2%
Feb 16
82.13
84.99
84.99
81.85
1.2M
-2.6%
Feb 12
84.32
84.99
85.2
83.19
1.2M
-0.79%
Feb 11
84.99
86.33
86.33
84.63
1.1M
-0.21%
Feb 10
85.17
87
88.14
84.13
2.3M
-4.8%
Feb 9
89.46
94.3
94.3
89.31
1.4M
-4.44%
Feb 8
93.62
90.66
93.67
90.66
1.0M
3.75%
Feb 5
90.24
91.63
91.7
90
1.3M
-0.74%
Feb 4
90.91
91.11
92.58
90.53
881K
-0.07%
Feb 3
90.97
93.35
93.8
90.86
896K
-2.24%
Feb 2
93.05
92.1
94.19
91.42
1.4M
2.34%
Feb 1
90.92
90
91.4
89.35
907K
1.30%
Jan 29
89.75
90.99
92.16
88.64
1.4M
-1.67%
Jan 28
91.27
93.7
95.1
91.17
871K
-1.86%
Jan 27
93
98
98
92.45
1.3M
-6.43%
Jan 26
99.39
100.55
101.23
98.3
931K
-1.1%
Jan 25
100.5
98.91
101.47
98.49
1.3M
2.67%
Jan 22
97.89
94.12
98.44
94.04
1.4M
4.25%
Jan 21
93.9
96.4
96.41
91.98
1.1M
-2.56%
Jan 20
96.37
93.98
97.18
93.72
921K
2.56%
Jan 19
93.96
91.32
94.59
90.82
985K
3.75%
Jan 15
90.56
91.64
92.52
89.32
930K
-1.61%
Jan 14
92.04
93.4
93.58
91.7
1.1M
-0.75%
Jan 13
92.74
94.34
94.5
92.19
959K
-1.66%
Jan 12
94.31
93.1
95.43
93.08
984K
1.06%
Jan 11
93.32
93.24
93.77
92.06
896K
-0.54%
Jan 8
93.83
90.35
94
90.26
1.5M
4.20%
Jan 7
90.05
85.07
90.54
84.26
1.4M
6.81%
Jan 6
84.31
84.79
86
83.12
1.5M
-1.82%
Jan 5
85.87
86.64
86.64
83.68
1.3M
-0.67%
Jan 4
86.45
86.98
87.48
83.31
1.6M
-0.61%
Dec 31, 2020
86.98
86.54
87.17
85.33
561K
0.14%
Dec 30, 2020
86.86
86.46
89.35
86.12
594K
1.15%
Dec 29, 2020
85.87
87.21
87.31
85.17
740K
-0.54%
Dec 28, 2020
86.34
87.73
88.15
86.04
1.2M
-1.18%
Dec 24, 2020
87.37
87.95
88.37
87.04
182K
-0.64%
Dec 23, 2020
87.93
88.69
88.96
87.54
491K
-0.07%
Dec 22, 2020
87.99
86.36
88.4
86.36
738K
1.17%
Dec 21, 2020
86.97
87.63
87.77
85.55
983K
-1.55%
Dec 18, 2020
88.34
89.03
89.34
87.43
3.0M
0.07%
Dec 17, 2020
88.28
86.97
88.36
86.32
811K
2.38%
Dec 16, 2020
86.23
85.93
87.29
85.5
904K
-0.05%
Dec 15, 2020
86.27
87.23
87.52
85.24
1.1M
-0.62%
Dec 14, 2020
86.81
83
87.44
83
1.7M
6.78%
Dec 11, 2020
81.3
81.76
82.21
80.79
1.0M
-0.91%
Dec 10, 2020
82.05
81.24
82.36
80.84
919K
1.35%
Dec 9, 2020
80.96
82.79
82.79
80.62
944K
-2.28%
Dec 8, 2020
82.85
83
83.05
82.09
697K
-0.25%
Dec 7, 2020
83.06
83.44
83.95
82.22
715K
-0.1%
Dec 4, 2020
83.14
83.06
83.86
82.41
863K
0.29%
Dec 3, 2020
82.9
81.92
83.6
81.15
881K
0.77%
Dec 2, 2020
82.27
85.61
85.61
82.01
1.1M
-3.69%
Dec 1, 2020
85.42
84.45
85.73
83.83
887K
1.04%
Nov 30, 2020
84.54
83.05
84.97
82.89
3.2M
1.55%
Nov 27, 2020
83.25
82.01
83.99
81.23
748K
2.58%
Nov 25, 2020
81.16
81.34
82.35
80.95
642K
0.52%
Nov 24, 2020
80.74
81.38
82.06
80.65
1.0M
-0.8%
Nov 23, 2020
81.39
82.34
83.4
81.34
1.2M
-0.66%
Nov 20, 2020
81.93
81.75
82.17
80.01
2.3M
0.29%
Nov 19, 2020
81.69
83.1
83.42
81.03
775K
-1.27%
Nov 18, 2020
82.74
83.11
84.64
82.36
880K
-0.29%
Nov 17, 2020
82.98
83.85
83.85
82.26
779K
-1.62%
Nov 16, 2020
84.35
83.01
84.93
82.23
897K
2.21%
Nov 13, 2020
82.53
82.35
83.23
81.96
657K
0.26%
Nov 12, 2020
82.32
82.56
83.93
81.76
757K
-0.53%
Nov 11, 2020
82.76
84.2
84.94
82.21
730K
-0.37%
Nov 10, 2020
83.07
80.93
84.9
80.74
1.6M
2.20%
Nov 9, 2020
81.28
82.58
84.03
80.8
1.8M
-2.25%
Nov 6, 2020
83.15
85.17
85.2
82.36
1.6M
-1.77%
Nov 5, 2020
84.65
87.84
91.05
84.42
3.1M
-7.19%
Nov 4, 2020
91.21
87.62
92.39
87.48
2.1M
7.37%
Nov 3, 2020
84.95
84.59
86.17
83.93
1.1M
0.60%
Nov 2, 2020
84.44
86.6
86.6
81.87
984K
-2.54%
Oct 30, 2020
86.64
86.55
86.84
83.44
1.1M
-0.44%
Oct 29, 2020
87.02
86.9
87.99
85.51
692K
0.03%
Oct 28, 2020
86.99
87.35
87.9
85.31
1.1M
-1.54%
Oct 27, 2020
88.35
90.17
90.92
88.26
723K
-2.31%
Oct 26, 2020
90.44
88.82
90.49
88.56
631K
0.84%
Oct 23, 2020
89.69
90.82
91.11
89.19
652K
-0.88%
Oct 22, 2020
90.49
88.92
90.67
88.51
661K
2.13%
Oct 21, 2020
88.6
89.55
89.82
88.41
679K
-0.79%
Oct 20, 2020
89.31
88.62
89.89
87.76
899K
1.77%
Oct 19, 2020
87.76
90.58
90.73
86.92
1.0M
-3.17%
Oct 16, 2020
90.63
91.11
92.41
90.3
1.1M
0.11%
Oct 15, 2020
90.53
91.91
92.83
90.26
884K
-3.02%
Oct 14, 2020
93.35
95.29
97.41
93.25
1.1M
-3.84%
Oct 13, 2020
97.08
97.68
98.04
96.2
1.0M
-0.63%
Oct 12, 2020
97.7
97.03
98.47
95.58
1.2M
2.05%
Oct 9, 2020
95.74
92.99
96.78
92.6
1.6M
3.19%
Oct 8, 2020
92.78
90.71
93.22
90.09
1.1M
2.58%
Oct 7, 2020
90.45
89.68
91.18
88.62
908K
2.09%
Oct 6, 2020
88.6
91.97
92.34
88.32
1.1M
-4.01%
Oct 5, 2020
92.3
89.26
92.45
89.26
1.1M
4%
Oct 2, 2020
88.75
91.19
91.91
87.25
1.3M
-3.98%
Oct 1, 2020
92.43
90.1
93.08
89.98
1.3M
3%
Sep 30, 2020
89.74
87.87
90.79
87.87
1.3M
2.64%
Sep 29, 2020
87.43
90.22
90.48
87.26
1.1M
-3.24%
Sep 28, 2020
90.36
87.71
90.4
87.44
1.4M
4.40%
Sep 25, 2020
86.55
84.68
87.35
84.06
1.4M
1.74%
Sep 24, 2020
85.07
84.99
85.31
82.98
1.0M
-1.05%
Sep 23, 2020
85.97
86.7
87.91
85.77
929K
-1.1%
Sep 22, 2020
86.93
85.8
87.08
84.9
954K
1.80%
Sep 21, 2020
85.39
86.09
86.73
84.81
1.5M
-1.61%
Sep 18, 2020
86.79
90.76
91
85.65
3.3M
-4.01%
Sep 17, 2020
90.42
86.62
91.11
86.5
1.4M
0.53%
Sep 16, 2020
89.94
92.6
92.99
89.85
1.1M
-1.63%
Sep 15, 2020
91.43
93.5
93.7
90.99
843K
-1.85%
Sep 14, 2020
93.15
91
94.55
90.05
1.4M
5.85%
Sep 11, 2020
88
89.04
90.35
87.41
803K
-0.29%
Sep 10, 2020
88.26
90.83
91.95
88
896K
-3.55%
Sep 9, 2020
91.51
90.2
92.09
89.09
1.1M
1.98%
Sep 8, 2020
89.73
88.94
91.31
88.68
1.1M
-0.84%
Sep 4, 2020
90.49
91.63
91.66
88.9
963K
-1.18%
Sep 3, 2020
91.57
95.68
95.68
90.79
1.5M
-4.05%
Sep 2, 2020
95.44
93.09
95.51
92.76
806K
2.66%
Sep 1, 2020
92.97
95.62
95.96
92.26
977K
-3.51%
Aug 31, 2020
96.35
93.87
96.73
93.87
877K
2.61%
Aug 28, 2020
93.9
94.13
94.56
93.56
676K
-0.42%
Aug 27, 2020
94.3
94.41
95.49
93.5
738K
0.59%
Aug 26, 2020
93.75
94.02
94.93
92.93
593K
-1.64%
Aug 25, 2020
95.31
94.04
95.46
93.6
549K
1.35%
Aug 24, 2020
94.04
94.56
94.95
92.94
815K
-0.07%
Aug 21, 2020
94.11
95.5
95.69
93.35
2.6M
-1.49%
Aug 20, 2020
95.53
96.02
96.02
94.48
922K
-0.77%
Aug 19, 2020
96.27
96.96
98.2
96.16
1.2M
-1.32%
Aug 18, 2020
97.56
97.58
97.85
96.28
963K
0.08%
Aug 17, 2020
97.48
95.3
97.8
95.3
1.1M
2.75%
Aug 14, 2020
94.87
95.62
96.42
94.28
901K
-0.72%
Aug 13, 2020
95.56
94.7
95.56
94.28
513K
1.42%
Aug 12, 2020
94.22
93.05
94.8
93.01
738K
1.33%
Aug 11, 2020
92.98
94.12
95.06
92.84
1.6M
-1.42%
Aug 10, 2020
94.32
96.76
97.16
92.94
1.2M
-2.69%
Aug 7, 2020
96.93
97.25
98.35
95.93
761K
-0.33%
Aug 6, 2020
97.25
97.8
98.5
96.92
963K
-0.38%
Aug 5, 2020
97.62
100.17
100.52
96.31
1.4M
-2.33%
Aug 4, 2020
99.95
101
101.96
96.89
2.0M
-1.81%
Aug 3, 2020
101.79
101.05
102.59
98.98
1.9M
3.07%
Jul 31, 2020
98.76
100.39
101.15
98.06
1.1M
-1.74%
Jul 30, 2020
100.51
98
100.91
97.96
1.4M
2.52%
Jul 29, 2020
98.04
101.09
101.55
97.8
986K
-2.55%
Jul 28, 2020
100.61
101.76
102.32
100.2
721K
-1.45%
Jul 27, 2020
102.09
100.15
102.68
100.15
1,000K
2.69%
Jul 24, 2020
99.42
100.72
101.42
98.29
852K
-2.22%
Jul 23, 2020
101.68
106.57
106.99
101.42
1.2M
-3.5%
Jul 22, 2020
105.37
107.06
107.74
104.04
799K
-1.2%
Jul 21, 2020
106.65
109.41
109.42
106.48
1.1M
-2.77%
Jul 20, 2020
109.69
105.19
110.01
105.01
1.4M
5.36%
Jul 17, 2020
104.11
102.32
104.58
100.96
2.5M
2.49%
Jul 16, 2020
101.58
103.14
103.14
99.92
939K
-2.56%
Jul 15, 2020
104.25
103.26
104.96
102.59
1.8M
1.19%
Jul 14, 2020
103.02
100.01
103.22
97.93
1.7M
2.45%
Jul 13, 2020
100.56
104.52
105
100.02
1.5M
-4.01%
Jul 10, 2020
104.76
107.74
108.17
104.54
795K
-2.88%
Jul 9, 2020
107.87
108
109.19
105.49
1.0M
-0.37%
Jul 8, 2020
108.27
108.56
109.55
107.37
711K
-0.35%
Jul 7, 2020
108.65
108.08
110.32
106.93
1.6M
0.80%
Jul 6, 2020
107.79
106.58
108.48
105.52
1.4M
1.24%
Jul 2, 2020
106.47
102.82
107.38
102.52
1.4M
3.72%
Jul 1, 2020
102.65
103.53
104.56
101.37
1.3M
-1.27%
Jun 30, 2020
103.97
102.53
104.53
101.67
1.1M
1.45%
Jun 29, 2020
102.48
101.48
103.87
100.08
1.1M
1.04%
Jun 26, 2020
101.43
105.3
105.57
100.8
2.1M
-4.27%
Jun 25, 2020
105.95
105.08
106.07
103.64
1.3M
1.55%
Jun 24, 2020
104.33
105.65
107.86
104
1.6M
-2.06%
Jun 23, 2020
106.52
109.46
110.25
106.03
1.9M
-2.21%
Jun 22, 2020
108.93
104.84
109.14
104.39
2.4M
3.35%
Jun 19, 2020
105.4
98.34
106.26
97.83
3.7M
8.26%
Jun 18, 2020
97.36
96.28
97.93
95.86
983K
1.12%
Jun 17, 2020
96.28
96.24
97.27
95
903K
0.79%
Jun 16, 2020
95.53
94.45
95.61
93.31
1.2M
2.16%
Jun 15, 2020
93.51
90.49
93.95
90.47
1.3M
1.56%
Jun 12, 2020
92.07
92.35
93.69
89.96
1.1M
1.39%
Jun 11, 2020
90.81
93.39
93.88
90.68
1.9M
-2.4%
Jun 10, 2020
93.04
94.19
95.04
92.97
1.3M
0.04%
Jun 9, 2020
93
95.09
95.17
92.5
1.1M
-1.67%
Jun 8, 2020
94.58
92.18
94.58
91.18
1.4M
1.14%
Jun 5, 2020
93.51
93.17
96.32
90.17
1.6M
-0.31%
Jun 4, 2020
93.8
98
99.25
93.5
1.5M
-5.09%
Jun 3, 2020
98.83
100.81
100.81
97.55
1.6M
-2.05%
Jun 2, 2020
100.9
101.12
102.17
99.17
1.9M
-0.84%
Jun 1, 2020
101.75
101.7
102.58
100.52
1.3M
-0.16%
May 29, 2020
101.91
101.21
102.57
99.57
3.1M
1.35%
May 28, 2020
100.55
98.72
102.93
98.02
1.7M
2.37%
May 27, 2020
98.22
98.73
99.81
96.62
2.4M
-0.47%
May 26, 2020
98.68
100.41
101.88
98.11
3.2M
-0.69%
May 22, 2020
99.37
97.67
99.8
97.45
1.3M
0.70%
May 21, 2020
98.68
98.49
98.93
96.97
1.4M
0.37%
May 20, 2020
98.32
95.43
98.49
93.64
1.8M
3.58%
May 19, 2020
94.92
97.32
97.32
94.36
962K
-1.6%
May 18, 2020
96.46
97.88
98.81
96.26
1.2M
0.35%
May 15, 2020
96.12
94.11
96.15
93.3
1.2M
1.36%
May 14, 2020
94.83
95.85
96.51
93.86
1.1M
-1.68%
May 13, 2020
96.45
96.98
98.66
95.33
1.6M
-0.3%
May 12, 2020
96.74
100
100.14
96.74
1.6M
-2.61%
May 11, 2020
99.33
96.09
99.65
95.66
1.5M
3.56%
May 8, 2020
95.92
96.88
96.93
94.67
1.2M
-0.57%
May 7, 2020
96.47
97.16
97.82
95.6
1.3M
0.41%
May 6, 2020
96.08
96.84
97.87
95.38
1.6M
-2.77%
May 5, 2020
98.82
99.35
100.52
97.01
1.9M
-2.15%
May 4, 2020
100.99
97.71
101.38
97.71
1.5M
3.79%
May 1, 2020
97.3
97.25
98.21
96.2
1.3M
-0.37%
Apr 30, 2020
97.66
95.69
98.35
95.03
1.6M
1.77%
Apr 29, 2020
95.96
98.14
98.94
95.18
1.8M
-1.75%
Apr 28, 2020
97.67
104.28
104.36
96.7
2.8M
-5.16%
Apr 27, 2020
102.98
104
104.81
102.4
1.2M
-0.48%
Apr 24, 2020
103.48
102.74
103.96
101.61
1.5M
1.55%
Apr 23, 2020
101.9
101.41
104.2
100.54
1.3M
0.92%
Apr 22, 2020
100.97
100.29
101.99
99.56
1.6M
1.52%
Apr 21, 2020
99.46
99.5
100.75
97.9
2.6M
-1.71%
Apr 20, 2020
101.19
99.8
102.42
99.3
2.4M
1.19%
Apr 17, 2020
100
97.83
100.27
96.16
3.9M
4.54%
Apr 16, 2020
95.66
91.99
96.14
91.43
3.5M
5.18%
Apr 15, 2020
90.95
89.22
91.79
88.93
1.6M
-0.36%
Apr 14, 2020
91.28
88.24
91.74
88.24
1.9M
3.72%
Apr 13, 2020
88.01
85.68
88.24
85.68
1.5M
1.38%
Apr 9, 2020
86.81
87.34
87.99
85.17
1.8M
-1.07%
Apr 8, 2020
87.75
86.74
88.59
85.94
2.1M
1.26%
Apr 7, 2020
86.66
86.21
87.85
85.13
3.0M
1.82%
Apr 6, 2020
85.11
80.55
85.25
80.25
3.2M
8.30%
Apr 3, 2020
78.59
77.59
79.49
77.24
2.2M
1.97%
Apr 2, 2020
77.07
73.51
77.42
73.51
1.5M
3.90%
Apr 1, 2020
74.18
72.05
74.84
71.53
2.0M
1.30%
Mar 31, 2020
73.23
71.44
73.89
70.52
1.7M
1.47%
Mar 30, 2020
72.17
70.2
72.53
69.25
2.0M
4.65%
Mar 27, 2020
68.96
72.04
72.16
68.57
1.5M
-5.6%
Mar 26, 2020
73.05
68.81
73.24
68.81
1.9M
4.97%
Mar 25, 2020
69.59
66.78
71.48
66.78
2.5M
3.20%
Mar 24, 2020
67.43
65.39
68.03
63.32
2.8M
6.73%
Mar 23, 2020
63.18
67.04
67.73
62.54
2.4M
-5.65%
Mar 20, 2020
66.96
67.26
72.42
66.51
2.7M
0.68%
Mar 19, 2020
66.51
65.54
67.81
63.97
2.7M
-0.58%
Mar 18, 2020
66.9
67.56
72.82
63.47
2.7M
-4.93%
Mar 17, 2020
70.37
73.11
76.48
69.86
3.4M
-1.72%
Mar 16, 2020
71.6
67.95
75.34
67.13
3.6M
-3.03%
Mar 13, 2020
73.84
69.55
74
69.55
3.6M
8.56%
Mar 12, 2020
68.02
68.15
71.54
67.93
4.0M
-5.4%
Mar 11, 2020
71.9
72.18
73.89
70.97
2.3M
-3.24%
Mar 10, 2020
74.31
72.69
74.32
70.27
2.9M
4.53%
Mar 9, 2020
71.09
72.47
73.49
71.02
2.1M
-6.51%
Mar 6, 2020
76.04
75.18
76.9
74.82
1.8M
-3.27%
Mar 5, 2020
78.61
78.35
80.15
78
1.4M
-1.93%
Mar 4, 2020
80.16
79.15
80.24
77.85
2.0M
3.03%
Mar 3, 2020
77.8
78.55
79.77
76.63
1.9M
-1.59%
Mar 2, 2020
79.06
75.73
79.1
75.35
2.3M
4.84%
Feb 28, 2020
75.41
73.69
76.44
73.5
2.5M
-0.57%
Feb 27, 2020
75.84
76.95
78.38
75.64
1.6M
-2.73%
Feb 26, 2020
77.97
78.06
79.22
76.97
1.4M
0.84%
Feb 25, 2020
77.32
79.06
79.69
76.77
2.2M
-1.97%
Feb 24, 2020
78.87
79.88
80.31
77.42
1.4M
-2.5%
Feb 21, 2020
80.89
82.28
82.74
80.38
1.4M
-2.27%
Feb 20, 2020
82.77
82
83.12
80.93
2.7M
0.42%
Feb 19, 2020
82.42
79.69
82.59
79.64
1.9M
3.93%
Feb 18, 2020
79.3
79
79.33
78.13
1.2M
1.08%
Feb 14, 2020
78.45
78.01
78.46
77.45
1.4M
0.51%
Feb 13, 2020
78.05
77.6
78.44
75.01
2.2M
2.93%
Feb 12, 2020
75.83
76.4
77.16
75.25
2.1M
-0.41%
Feb 11, 2020
76.14
75.28
76.78
75.16
986K
1.37%
Feb 10, 2020
75.11
73.66
75.26
73.51
850K
1.31%
Feb 7, 2020
74.14
75.66
75.73
74.08
843K
-2.2%
Feb 6, 2020
75.81
76.19
76.19
74.66
907K
-0.25%
Feb 5, 2020
76
74.56
77.33
74.5
1.4M
2.87%
Feb 4, 2020
73.88
73.73
74.52
73
1.1M
1.29%
Feb 3, 2020
72.94
73.95
74.1
72.57
1.3M
-0.18%
Jan 31, 2020
73.07
72.55
73.6
71.84
1.5M
-0.1%
Jan 30, 2020
73.14
74.55
74.55
72.97
1.5M
-2.47%
Jan 29, 2020
74.99
76.09
76.34
74.82
1.3M
-1.92%
Jan 28, 2020
76.46
79
79.06
75.37
2.0M
0.51%
Jan 27, 2020
76.07
75.68
76.43
75.24
1.1M
-0.87%
Jan 24, 2020
76.74
78.15
78.76
75.83
1.3M
-1.92%
Jan 23, 2020
78.24
78.57
78.93
77.45
1.2M
-0.31%
Jan 22, 2020
78.48
78.83
79.53
78.22
845K
-0.22%
Jan 21, 2020
78.65
80.17
80.25
78.46
1.2M
-2.3%
Jan 17, 2020
80.5
80.98
81.11
80.05
1.4M
-0.15%
Jan 16, 2020
80.62
81.08
81.57
80.29
1.3M
0.10%
Jan 15, 2020
80.54
81.12
82.38
80.28
1.1M
-1.14%
Jan 14, 2020
81.47
77.38
81.64
77.1
2.8M
5.67%
Jan 13, 2020
77.1
76.58
77.92
75.81
1.9M
0.82%
Jan 10, 2020
76.47
77.7
78.25
76.31
1.2M
-1.9%
Jan 9, 2020
77.95
76.5
78.69
76.5
2.0M
1.86%
Jan 8, 2020
76.53
77.29
77.45
76.08
1.7M
-0.79%
Jan 7, 2020
77.14
77.28
77.62
76.16
1.5M
-0.26%
Jan 6, 2020
77.34
77.27
77.42
75.52
2.8M
-0.72%
Jan 3, 2020
77.9
76.15
78.1
75.16
5.5M
-9.39%
Jan 2, 2020
85.97
86.91
87.97
85.36
1.7M
-1.55%
Dec 31, 2019
87.32
87.7
88.15
86.97
930K
-0.83%
Dec 30, 2019
88.05
88.27
88.81
87.61
733K
-0.38%
Dec 27, 2019
88.39
89.17
89.22
87.29
1.3M
-0.44%
Dec 26, 2019
88.78
91.2
91.52
88.48
1.1M
-2.9%
Dec 24, 2019
91.43
90.47
91.54
89.93
526K
1.41%
Dec 23, 2019
90.16
90.68
90.69
88.36
2.3M
0.07%
Dec 20, 2019
90.1
92.01
92.04
89.41
4.2M
-1.14%
Dec 19, 2019
91.14
90.9
91.54
90.9
1.5M
-0.04%
Dec 18, 2019
91.18
90.84
91.99
90.7
1.4M
-0.14%
Dec 17, 2019
91.31
93.43
93.43
90.97
1.4M
-1.46%
Dec 16, 2019
92.66
91.61
93.35
91.61
1.7M
1.26%
Dec 13, 2019
91.51
91.58
92.53
89.16
1.8M
-1.44%
Dec 12, 2019
92.85
94.67
95.08
92.79
3.1M
-2.19%
Dec 11, 2019
94.93
96.02
96.79
94.47
946K
-0.83%
Dec 10, 2019
95.72
94.64
96.59
94.16
1.2M
0.98%
Dec 9, 2019
94.79
94.6
95.44
94.36
961K
0.33%
Dec 6, 2019
94.48
94.54
94.85
93.36
941K
0.52%
Dec 5, 2019
93.99
95.14
95.45
93.57
981K
-1.06%
Dec 4, 2019
95
93.81
95.39
93.22
1.3M
0.96%
Dec 3, 2019
94.1
94.2
94.64
92.65
1.5M
-0.39%
Dec 2, 2019
94.47
94.82
95.36
93.27
1.2M
0.33%
Nov 29, 2019
94.16
94.89
95
93.82
701K
0.04%
Nov 27, 2019
94.12
94.41
94.75
93.75
866K
0.38%
Nov 26, 2019
93.76
94
94.2
92.37
1.4M
-0.26%
Nov 25, 2019
94
89.78
94.48
89.62
2.3M
5.94%
Nov 22, 2019
88.73
89.29
89.93
88.08
1.8M
0.37%
Nov 21, 2019
88.4
89.5
89.7
87.85
1.0M
-0.56%
Nov 20, 2019
88.9
87.73
90
87.22
1.7M
1.09%
Nov 19, 2019
87.94
87.85
88.63
87.63
1.2M
0.51%
Nov 18, 2019
87.49
86.5
88
86.35
892K
0.91%
Nov 15, 2019
86.7
86.46
87.23
85.99
1.2M
1.06%
Nov 14, 2019
85.79
87.56
87.77
85.74
1.1M
-1.88%
Nov 13, 2019
87.43
85.95
87.84
85.04
1.2M
1.50%
Nov 12, 2019
86.14
84.88
86.53
84.32
963K
1.51%
Nov 11, 2019
84.86
85.11
85.61
84.26
572K
-0.28%
Nov 8, 2019
85.1
82.24
85.53
81.85
870K
2.83%
Nov 7, 2019
82.76
83.84
84.61
82.46
704K
-1.1%
Nov 6, 2019
83.68
84.06
84.57
83.52
875K
-0.53%
Nov 5, 2019
84.13
84.29
85.39
84.02
808K
-0.36%
Nov 4, 2019
84.43
84.36
84.95
83.39
1.1M
1.02%
Nov 1, 2019
83.58
84.14
85.11
82.87
1.2M
-0.41%
Oct 31, 2019
83.92
83.78
84.72
82.72
1.1M
0.31%
Oct 30, 2019
83.66
83.06
84.05
82.86
963K
0.37%
Oct 29, 2019
83.35
80
85
78.25
2.1M
4.37%
Oct 28, 2019
79.86
77.79
79.97
77.39
1.4M
2.98%
Oct 25, 2019
77.55
76.41
78.21
76.27
749K
0.06%
Oct 24, 2019
77.5
78.18
78.18
76.73
626K
-0.77%
Oct 23, 2019
78.1
78.67
79.36
77.92
654K
-0.52%
Oct 22, 2019
78.51
78.76
80.37
78.36
868K
-0.1%
Oct 21, 2019
78.59
77.89
78.69
77.01
864K
1.07%
Oct 18, 2019
77.76
77.64
79.38
77.25
863K
0.43%
Oct 17, 2019
77.43
78.35
78.68
77.38
800K
-0.88%
Oct 16, 2019
78.12
78.06
79.06
77.51
1.0M
-0.51%
Oct 15, 2019
78.52
77.42
79.06
77.36
804K
1.37%
Oct 14, 2019
77.46
76.39
78.3
76.25
669K
1.76%
Oct 11, 2019
76.12
76.28
77.22
76.01
768K
0.46%
Oct 10, 2019
75.77
74.55
75.9
74.13
642K
1.46%
Oct 9, 2019
74.68
75.13
75.73
74.06
607K
0.32%
Oct 8, 2019
74.44
74.44
75.48
73.52
660K
-0.43%
Oct 7, 2019
74.76
73.01
75.22
73.01
683K
-0.15%
Oct 4, 2019
74.87
74.91
75.82
73.38
791K
-0.01%
Oct 3, 2019
74.88
73.64
74.93
72.25
1.2M
2.52%
Oct 2, 2019
73.04
73.97
73.97
72.91
1.1M
-1.24%
Oct 1, 2019
73.96
73.53
74.75
73.3
1.3M
-0.36%
Sep 30, 2019
74.23
72.93
74.88
72.78
1.2M
1.94%
Sep 27, 2019
72.82
74.27
74.27
72
1.1M
-1.27%
Sep 26, 2019
73.76
75.19
75.47
72.85
1.5M
-1.75%
Sep 25, 2019
75.07
76.62
77.5
75.02
1.2M
-2.44%
Sep 24, 2019
76.95
78.38
78.38
75.49
1.4M
-0.89%
Sep 23, 2019
77.64
81.01
81.97
76.63
1.8M
-4.4%
Sep 20, 2019
81.21
78.52
81.64
78.37
2.2M
3.96%
Sep 19, 2019
78.12
78.5
79.22
77.91
1.1M
-0.53%
Sep 18, 2019
78.54
79.52
80.21
77.39
731K
-0.71%
Sep 17, 2019
79.1
77.71
79.37
77.57
971K
0.97%
Sep 16, 2019
78.34
76.19
79.04
75.6
1.1M
2.50%
Sep 13, 2019
76.43
76.4
78.17
75.54
1.6M
0.47%
Sep 12, 2019
76.07
78.75
78.95
75
2.3M
-3.07%
Sep 11, 2019
78.48
77.85
79.79
77.84
871K
0.73%
Sep 10, 2019
77.91
78.37
78.91
76.83
1.2M
-1.34%
Sep 9, 2019
78.97
78.53
79.53
77.35
935K
-0.34%
Sep 6, 2019
79.24
79.45
80.11
79.08
676K
-0.04%
Sep 5, 2019
79.27
79.92
80.13
78.21
1.7M
2.13%
Sep 4, 2019
77.62
81
81.06
76.75
1.6M
-3.05%
Sep 3, 2019
80.06
81.73
81.95
79.56
900K
-2.15%
Aug 30, 2019
81.82
82.77
82.82
80.69
888K
-0.75%
Aug 29, 2019
82.44
82.06
82.49
81.41
1.2M
1.34%
Aug 28, 2019
81.35
79.87
82.61
79.26
1.0M
1.36%
Aug 27, 2019
80.26
83.51
84.08
79.43
1.5M
-3.08%
Aug 26, 2019
82.81
82.29
83.19
81.09
1.1M
1.10%
Aug 23, 2019
81.91
85.56
85.82
81.58
1.2M
-4.27%
Aug 22, 2019
85.56
86.32
86.32
84.63
858K
-0.59%
Aug 21, 2019
86.07
84.75
86.11
84.48
705K
2.34%
Aug 20, 2019
84.1
84.23
84.96
83.92
797K
-0.5%
Aug 19, 2019
84.52
84.08
84.92
83.15
873K
1.68%
Aug 16, 2019
83.12
81.42
83.34
80.8
1.1M
3.11%
Aug 15, 2019
80.61
80.96
81.47
79.59
1.2M
-0.56%
Aug 14, 2019
81.06
82.14
83.29
80.91
1.5M
-2.21%
Aug 13, 2019
82.89
82.3
84.78
81.96
987K
0.50%
Aug 12, 2019
82.48
81.66
83.84
80.56
1.1M
0.84%
Aug 9, 2019
81.79
80.97
82.72
80.22
1.3M
0.65%
Aug 8, 2019
81.26
80.66
81.31
78.01
1.6M
0.99%
Aug 7, 2019
80.46
81.78
81.78
79.77
1.3M
-2.63%
Aug 6, 2019
82.63
81.2
82.77
79.9
1.3M
2.11%
Aug 5, 2019
80.92
82.32
82.45
80.03
1.4M
-3.05%
Aug 2, 2019
83.47
84.73
85.9
82.71
1.3M
-1.63%
Aug 1, 2019
84.85
84.52
87.23
84.24
1.0M
-0.08%
Jul 31, 2019
84.92
85.5
86.53
83.86
1.3M
-0.6%
Jul 30, 2019
85.43
82.77
85.57
80.06
1.7M
6.44%
Jul 29, 2019
80.26
80.09
80.46
78.15
1.1M
0.14%
Jul 26, 2019
80.15
79.34
80.95
79
986K
1.71%
Jul 25, 2019
78.8
78.69
79.3
77.3
733K
-0.44%
Jul 24, 2019
79.15
78.54
79.72
77.6
1.6M
0.82%
Jul 23, 2019
78.51
81.67
81.83
78.42
1.8M
-3.92%
Jul 22, 2019
81.71
80.89
82.71
80.39
751K
1.45%
Jul 19, 2019
80.54
81.81
82.26
80.23
936K
-0.95%
Jul 18, 2019
81.31
80.35
81.5
80.14
756K
1.35%
Jul 17, 2019
80.23
79.91
80.88
79.4
904K
0.44%
Jul 16, 2019
79.88
81.35
81.51
79.7
814K
-1.86%
Jul 15, 2019
81.39
79.99
81.57
79.53
1.1M
1.61%
Jul 12, 2019
80.1
81.38
81.95
79.62
954K
-1.39%
Jul 11, 2019
81.23
83.81
83.97
80.17
1.1M
-3.03%
Jul 10, 2019
83.77
83.94
85.06
83.05
757K
-0.06%
Jul 9, 2019
83.82
82.48
84.15
82.35
985K
0.98%
Jul 8, 2019
83.01
84.74
85
82.11
1.1M
-2.66%
Jul 5, 2019
85.28
85.61
87.06
85
682K
-1.43%
Jul 3, 2019
86.52
84.84
86.54
83.64
768K
1.78%
Jul 2, 2019
85.01
86
86
83.95
948K
-0.48%
Jul 1, 2019
85.42
85.8
86.5
84.58
1.0M
0.54%
Jun 28, 2019
84.96
84.59
85.28
83.37
1.6M
0.28%
Jun 27, 2019
84.72
86.06
86.59
84.53
992K
-1.06%
Jun 26, 2019
85.63
87.54
88.28
85.22
1.2M
-2.26%
Jun 25, 2019
87.61
87.25
88.63
86.33
1.2M
0.79%
Jun 24, 2019
86.92
88.7
89.3
86.67
1.3M
-2.01%
Jun 21, 2019
88.7
87.25
88.85
86.29
2.3M
2.46%
Jun 20, 2019
86.57
85.6
87.12
85.6
1.4M
2%
Jun 19, 2019
84.87
84.71
85.36
83.7
1.2M
0.70%
Jun 18, 2019
84.28
82.82
84.87
82
2.0M
2.98%
Jun 17, 2019
81.84
79.07
82.56
78.5
2.4M
5.31%
Jun 14, 2019
77.71
76.3
77.79
75.46
1.3M
1.75%
Jun 13, 2019
76.37
75.74
76.46
75
1.4M
0.75%
Jun 12, 2019
75.8
76.84
76.98
74.94
1.4M
0.32%
Jun 11, 2019
75.56
76.88
77.28
74.48
1.5M
-1.61%
Jun 10, 2019
76.8
80.78
81.54
76.57
1.5M
-4.99%
Jun 7, 2019
80.83
80.15
81.11
79.29
708K
1.21%
Jun 6, 2019
79.86
81.06
81.81
79.69
811K
-1.43%
Jun 5, 2019
81.02
82.11
82.75
80.92
1.0M
-0.66%
Jun 4, 2019
81.56
80.68
81.68
79.8
1.6M
2.51%
Jun 3, 2019
79.56
78.99
80.38
78.29
1.2M
1.18%
May 31, 2019
78.63
77.95
80.21
77.57
927K
-0.14%
May 30, 2019
78.74
77.87
78.83
77.03
783K
1.48%
May 29, 2019
77.59
81.47
81.56
77.27
1.3M
-5.1%
May 28, 2019
81.76
81.86
84.04
81.66
1.3M
0.01%
May 24, 2019
81.75
80.79
82.31
80.26
1.5M
1.55%
May 23, 2019
80.5
78.61
80.56
78.07
1.3M
1.87%
May 22, 2019
79.02
78.5
79.59
77.98
827K
0.43%
May 21, 2019
78.68
77.08
78.83
76.85
1.1M
2.41%
May 20, 2019
76.83
76.75
77.21
76.05
868K
-0.48%
May 17, 2019
77.2
77.01
78.02
76.12
927K
-0.57%
May 16, 2019
77.64
76.16
78.45
76.16
1.1M
2.17%
May 15, 2019
75.99
75.46
76.27
74.31
1.9M
-0.16%
May 14, 2019
76.11
76.14
76.83
75.52
948K
0.48%
May 13, 2019
75.75
79.38
79.49
75.52
1.5M
-6.11%
May 10, 2019
80.68
81.92
82
78.2
1.4M
-1.63%
May 9, 2019
82.02
82.25
82.79
80.7
1.2M
-1%
May 8, 2019
82.85
82.93
83.76
82.27
1.2M
-0.46%
May 7, 2019
83.23
84.04
84.8
82.44
1.8M
-2.08%
May 6, 2019
85
81.74
85.16
80.73
1.2M
2.34%
May 3, 2019
83.06
80.56
83.15
79.64
1.7M
2.62%
May 2, 2019
80.94
79.25
81.48
79.07
1.9M
2.57%
May 1, 2019
78.91
77.17
80.48
77.01
2.0M
2.75%
Apr 30, 2019
76.8
74.61
80
73.79
2.0M
3.25%
Apr 29, 2019
74.38
74.43
74.81
72.95
1.5M
-0.87%
Apr 26, 2019
75.03
74.41
75.1
73.59
1.4M
1.47%
Apr 25, 2019
73.94
73.03
74.18
72.4
1.1M
0.57%
Apr 24, 2019
73.52
75.03
75.22
73.45
918K
-2.51%
Apr 23, 2019
75.41
73.71
75.56
73.33
1.5M
2.38%
Apr 22, 2019
73.66
73.96
74.64
72.36
1.2M
-0.41%
Apr 18, 2019
73.96
74.74
75.71
72.43
1.7M
-0.48%
Apr 17, 2019
74.32
77.14
77.29
73.89
1.8M
-3.46%
Apr 16, 2019
76.98
78.53
79.26
76.74
1.3M
-1.5%
Apr 15, 2019
78.15
79.33
80.37
77.63
1.7M
-1.57%
Apr 12, 2019
79.4
81.38
81.78
79.21
1.7M
-2.05%
Apr 11, 2019
81.06
83.62
83.92
80.99
1.1M
-2.82%
Apr 10, 2019
83.41
82.75
84.16
82.55
991K
0.82%
Apr 9, 2019
82.73
84.09
84.35
82.58
877K
-2.01%
Apr 8, 2019
84.43
84.75
84.91
82.15
1.5M
-0.39%
Apr 5, 2019
84.76
83.62
85.13
83.62
1.8M
1.85%
Apr 4, 2019
83.22
84.43
84.78
82.37
1.2M
-1.34%
Apr 3, 2019
84.35
86.14
86.6
83.32
2.4M
-2.71%
Apr 2, 2019
86.7
85.8
87.16
84.96
1.2M
0.87%
Apr 1, 2019
85.95
87.36
87.91
85.82
969K
-0.07%
Mar 29, 2019
86.01
86.52
86.78
85.88
1.2M
0%
Share it with fellow traders:
or join discussions in FB below
(
FB comments )
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
Homepage: incyte.com
Consensus
BUY 56
HOLD 44
SELL 0
If you want to help pay for server cost or for improving this tool. You can send it via Paypal .
More features coming soon :)
Buy on Amazon
In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.
May
Mon
Tue
Wed
Thu
Fri
Sat
Sun