SPDR S&P Kensho Clean Power ETF (CNRG) Exchange: NYSE ARCA
Data as of April 24, 2024
$64.02 ($0.92) 1.46%
SPDR S&P Kensho Clean Power ETF - Daily Information
Click for more stock information on SPDR S&P Kensho Clean Power ETF.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $63.15 |
Previous Close | $64.02 |
High | $64.29 |
Low | $62.57 |
Adjusted Open | $63.15 |
Previous Adjusted Close | $64.02 |
Adjusted High | $64.29 |
Adjusted Low | $62.57 |
About SPDR S&P Kensho Clean Power ETF (CNRG)
In seeking to track the performance of the S&P Kensho Clean Power Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is comprised of U.S.-listed equity securities (including depositary receipts) of companies domiciled across developed and emerging markets worldwide which are included in the Clean Power sector as determined by a classification standard produced by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is designed to capture companies whose products and services are driving innovation behind clean power. In particular, the Index comprises the components of the S&P Kensho Cleantech Index and the S&P Kensho Clean Energy Index (the “Underlying Indexes”) as of the Index's semi-annual selection date, on the first Friday in June and December, subject to the following liquidity thresholds for each component: (i) must be issued by a company with a minimum market capitalization of at least $100 million and (ii) must have a minimum three-month average daily traded value of at least $1 million. The S&P Kensho Cleantech Index seeks to track companies that offer products and services related to manufacturing the technology for renewable energy (solar, wind, hydro, geothermal), or are a necessary component of the supply chain for such products and services. The S&P Kensho Clean Energy Index seeks to track companies that offer products and services related to renewable energy (solar, wind, hydro, geothermal) generation and transmission, or are a necessary component of the supply chain for such products and services.To determine the constituents of the Underlying Indexes, the Index Provider's classification standard utilizes an automated scan of companies' most recent annual reports filed with the U.S. Securities and Exchange Commission on Form 10-K, Form 20-F, Form 40-F, or S-1 filing and prospectus, as applicable, to identify specific search terms and phrases that describe a company as producing products and services related to the particular segment targeted by the Underlying Index. The resulting list of eligible securities for each Underlying Index is then filtered by eliminating companies that do not include in their annual reports a reference to a product or service that (i) is related to a search term or phrase and (ii) is used in a manner that is within the scope of the Underlying Index's objective. Each Underlying Index then screens the remaining securities to remove securities that are not listed on NYSE, NASDAQ, IEX, or CBOE exchanges (or an affiliate of one of those exchanges) or do not meet certain minimum liquidity thresholds. The Index Provider's Index Committee then reviews each remaining eligible constituent to verify the rules of the automated scan were implemented correctly.Underlying Index constituents are then categorized as either “Core” or “Non-Core.” A company is categorized as Core if its products and services related to the Underlying Index's objective are identified in its annual report as principal components of the company's strategy. Products and services are deemed to be principal components of a company's strategy if the company's annual report disclosures regarding such products and services are determined to be sufficiently prominent according to a proprietary algorithm of the Index Provider which calculates prominence based on the frequency and position of such disclosures within an annual report. All other companies are categorized as Non-Core, including companies whose products and services are identified as forming a necessary component of the supply chain of the segment targeted by the Underlying Index. An Index constituent categorized as Core by at least one of the Underlying Indexes will be categorized as Core for purposes of the Index. At the time of each rebalance, to tilt the Index's exposure toward Core Index Constituents, the Core Index Constituents are systematically overweighted relative to the Non-Core Index Constituents. Each Core Index Constituent and Non-Core Index Constituent is then equally weighted within the group of Core Index Constituents and Non-Core Index Constituents, respectively, subject to liquidity adjustments.The Index is rebalanced semi-annually on the third Friday of June and December. As of August 31, 2019, the Index comprised 43 securities.The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.
Invest in SPDR S&P Kensho Clean Power ETF (CNRG)
Historical Stock Data for SPDR S&P Kensho Clean Power ETF (CNRG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $63.15 | $64.29 | $62.57 | $64.02 | $64.02 | 14,161 |
2024-02-29 | $63.61 | $64.00 | $62.98 | $63.10 | $63.10 | 14,718 |
2024-02-28 | $62.96 | $63.57 | $62.80 | $62.92 | $62.92 | 15,521 |
2024-02-27 | $62.50 | $63.15 | $62.20 | $63.15 | $63.15 | 31,063 |
2024-02-26 | $61.97 | $62.52 | $61.38 | $61.80 | $61.80 | 141,345 |
2024-02-23 | $62.26 | $62.42 | $61.71 | $61.90 | $61.90 | 13,589 |
2024-02-22 | $64.56 | $64.56 | $62.23 | $62.23 | $62.23 | 14,530 |
2024-02-21 | $64.23 | $64.38 | $63.88 | $64.26 | $64.26 | 16,603 |
2024-02-20 | $65.87 | $65.87 | $64.69 | $65.13 | $65.13 | 20,231 |
2024-02-16 | $66.41 | $67.18 | $66.41 | $66.42 | $66.42 | 14,719 |
2024-02-15 | $67.49 | $67.80 | $66.84 | $67.70 | $67.70 | 14,043 |
2024-02-14 | $65.17 | $66.76 | $64.81 | $66.66 | $66.66 | 29,713 |
2024-02-13 | $65.16 | $65.55 | $63.81 | $64.08 | $64.08 | 20,245 |
2024-02-12 | $65.76 | $68.29 | $65.76 | $67.86 | $67.86 | 12,648 |
2024-02-09 | $64.38 | $65.86 | $64.38 | $65.74 | $65.74 | 9,376 |
2024-02-08 | $63.69 | $64.39 | $63.56 | $64.07 | $64.07 | 11,084 |
2024-02-07 | $63.66 | $64.13 | $62.83 | $63.79 | $63.79 | 28,091 |
2024-02-06 | $61.22 | $62.56 | $61.03 | $62.56 | $62.56 | 12,687 |
2024-02-05 | $62.20 | $62.20 | $60.59 | $61.22 | $61.22 | 31,733 |
2024-02-02 | $63.17 | $63.66 | $62.22 | $63.24 | $63.24 | 17,218 |
2024-02-01 | $63.39 | $64.43 | $62.92 | $64.30 | $64.30 | 24,738 |
2024-01-31 | $62.54 | $64.20 | $61.88 | $61.88 | $61.88 | 27,842 |
2024-01-30 | $63.11 | $63.20 | $62.47 | $62.70 | $62.70 | 14,245 |
2024-01-29 | $62.18 | $63.57 | $61.52 | $63.57 | $63.57 | 18,616 |
2024-01-26 | $62.88 | $63.39 | $62.31 | $62.31 | $62.31 | 13,169 |
2024-01-25 | $62.89 | $62.89 | $61.76 | $62.80 | $62.80 | 13,863 |
2024-01-24 | $64.44 | $64.44 | $61.81 | $61.88 | $61.88 | 17,359 |
2024-01-23 | $63.37 | $64.21 | $62.73 | $63.44 | $63.44 | 19,680 |
2024-01-22 | $61.20 | $63.39 | $61.20 | $62.12 | $62.12 | 16,425 |
2024-01-19 | $60.67 | $60.82 | $59.47 | $60.76 | $60.76 | 24,975 |
2024-01-18 | $61.02 | $61.02 | $60.07 | $60.61 | $60.61 | 45,168 |
2024-01-17 | $60.91 | $61.33 | $60.28 | $60.75 | $60.75 | 26,759 |
2024-01-16 | $63.52 | $63.52 | $61.85 | $61.98 | $61.98 | 62,770 |
2024-01-12 | $65.43 | $65.86 | $64.15 | $64.27 | $64.27 | 13,990 |
2024-01-11 | $66.21 | $66.21 | $64.50 | $64.95 | $64.95 | 10,127 |
2024-01-10 | $66.82 | $66.82 | $65.69 | $66.51 | $66.51 | 31,015 |
2024-01-09 | $66.87 | $67.18 | $66.25 | $66.83 | $66.83 | 8,938 |
2024-01-08 | $67.29 | $67.86 | $66.52 | $67.60 | $67.60 | 31,929 |
2024-01-05 | $67.37 | $68.70 | $67.13 | $67.13 | $67.13 | 10,372 |
2024-01-04 | $69.03 | $69.03 | $67.75 | $67.75 | $67.75 | 10,207 |
2024-01-03 | $70.21 | $70.21 | $68.47 | $69.22 | $69.22 | 11,380 |
2024-01-02 | $71.18 | $72.76 | $70.80 | $71.28 | $71.28 | 15,275 |
2023-12-29 | $72.69 | $72.69 | $71.67 | $71.74 | $71.74 | 49,935 |
2023-12-28 | $72.80 | $73.50 | $72.64 | $72.92 | $72.92 | 15,640 |
2023-12-27 | $73.38 | $73.38 | $72.72 | $72.98 | $72.98 | 24,648 |
2023-12-26 | $71.60 | $73.24 | $71.60 | $73.05 | $73.05 | 14,598 |
2023-12-22 | $71.29 | $72.10 | $71.24 | $71.52 | $71.52 | 19,354 |
2023-12-21 | $69.96 | $71.09 | $69.96 | $71.09 | $71.09 | 17,764 |
2023-12-20 | $71.17 | $71.29 | $68.66 | $68.66 | $68.66 | 20,308 |
2023-12-19 | $69.85 | $71.38 | $69.85 | $71.38 | $71.38 | 15,096 |
2023-12-18 | $70.42 | $70.98 | $68.92 | $69.31 | $69.31 | 35,266 |
2023-12-15 | $71.98 | $71.98 | $70.92 | $71.39 | $71.05 | 18,434 |
2023-12-14 | $70.11 | $72.85 | $70.11 | $71.91 | $71.56 | 26,153 |
2023-12-13 | $64.88 | $68.65 | $64.80 | $68.65 | $68.32 | 72,652 |
2023-12-12 | $66.13 | $66.13 | $64.38 | $65.16 | $64.85 | 69,310 |
2023-12-11 | $65.69 | $66.54 | $65.69 | $66.20 | $65.88 | 24,103 |
2023-12-08 | $66.12 | $66.81 | $65.20 | $65.85 | $65.54 | 35,293 |
2023-12-07 | $66.00 | $66.62 | $65.87 | $66.18 | $65.87 | 16,294 |
2023-12-06 | $66.73 | $67.37 | $65.87 | $65.87 | $65.56 | 17,837 |
2023-12-05 | $66.89 | $66.98 | $66.25 | $66.34 | $66.02 | 34,788 |
2023-12-04 | $67.10 | $67.90 | $66.67 | $67.35 | $67.03 | 40,712 |
2023-12-01 | $64.40 | $67.07 | $64.40 | $67.07 | $67.07 | 11,696 |
2023-11-30 | $64.71 | $65.03 | $63.95 | $64.75 | $64.75 | 15,197 |
2023-11-29 | $64.18 | $65.26 | $64.18 | $64.53 | $64.53 | 17,091 |
2023-11-28 | $63.22 | $64.00 | $62.81 | $63.81 | $63.81 | 22,531 |
2023-11-27 | $63.61 | $63.61 | $62.94 | $63.13 | $63.13 | 19,672 |
2023-11-24 | $63.96 | $64.19 | $63.76 | $63.88 | $63.88 | 6,787 |
2023-11-22 | $64.13 | $64.51 | $63.84 | $63.96 | $63.96 | 12,444 |
2023-11-21 | $64.42 | $64.42 | $63.64 | $63.76 | $63.76 | 11,643 |
2023-11-20 | $64.36 | $65.03 | $64.36 | $64.80 | $64.80 | 17,647 |
2023-11-17 | $64.23 | $64.31 | $63.37 | $64.31 | $64.31 | 19,250 |
2023-11-16 | $64.68 | $64.73 | $63.66 | $63.84 | $63.84 | 34,872 |
2023-11-15 | $64.43 | $65.85 | $64.43 | $64.80 | $64.80 | 10,419 |
2023-11-14 | $61.69 | $64.37 | $61.69 | $64.30 | $64.30 | 16,921 |
2023-11-13 | $59.63 | $60.56 | $59.22 | $59.92 | $59.92 | 19,822 |
2023-11-10 | $60.42 | $60.56 | $59.46 | $60.06 | $60.06 | 112,463 |
2023-11-09 | $62.06 | $62.33 | $60.65 | $60.79 | $60.79 | 12,180 |
2023-11-08 | $62.35 | $62.35 | $61.06 | $61.55 | $61.55 | 13,092 |
2023-11-07 | $62.76 | $63.03 | $62.13 | $62.68 | $62.68 | 12,611 |
2023-11-06 | $64.26 | $64.26 | $62.83 | $63.21 | $63.21 | 19,938 |
2023-11-03 | $63.85 | $65.11 | $63.85 | $64.14 | $64.14 | 13,332 |
2023-11-02 | $60.52 | $62.81 | $60.52 | $62.78 | $62.78 | 12,090 |
2023-11-01 | $60.02 | $60.05 | $59.26 | $60.02 | $60.02 | 20,062 |
2023-10-31 | $59.01 | $60.01 | $59.01 | $60.01 | $60.01 | 10,477 |
2023-10-30 | $59.19 | $59.90 | $58.40 | $59.00 | $59.00 | 16,299 |
2023-10-27 | $60.31 | $60.31 | $58.40 | $58.42 | $58.42 | 11,324 |
2023-10-26 | $60.65 | $61.21 | $60.13 | $60.49 | $60.49 | 19,749 |
2023-10-25 | $61.02 | $61.02 | $60.16 | $60.41 | $60.41 | 25,771 |
2023-10-24 | $61.28 | $62.39 | $61.28 | $61.53 | $61.53 | 25,965 |
2023-10-23 | $60.23 | $61.53 | $60.23 | $60.49 | $60.49 | 15,591 |
2023-10-20 | $61.24 | $61.62 | $60.71 | $60.77 | $60.77 | 15,429 |
2023-10-19 | $63.93 | $64.03 | $62.55 | $62.66 | $62.66 | 65,492 |
2023-10-18 | $65.42 | $65.42 | $63.85 | $63.90 | $63.90 | 11,104 |
2023-10-17 | $64.58 | $66.60 | $64.58 | $66.04 | $66.04 | 12,785 |
2023-10-16 | $64.63 | $65.56 | $64.16 | $65.40 | $65.40 | 70,514 |
2023-10-13 | $65.22 | $65.87 | $64.52 | $64.56 | $64.56 | 6,006 |
2023-10-12 | $66.78 | $66.78 | $65.07 | $65.15 | $65.15 | 10,050 |
2023-10-11 | $66.69 | $67.17 | $66.35 | $66.89 | $66.89 | 15,048 |
2023-10-10 | $63.52 | $66.38 | $63.52 | $66.28 | $66.28 | 14,673 |
2023-10-09 | $63.18 | $63.47 | $62.61 | $63.43 | $63.43 | 18,214 |
2023-10-06 | $61.62 | $63.88 | $61.56 | $63.73 | $63.73 | 21,053 |
2023-10-05 | $63.52 | $63.52 | $62.15 | $62.40 | $62.40 | 14,826 |
2023-10-04 | $63.63 | $63.87 | $62.53 | $63.74 | $63.74 | 9,586 |
2023-10-03 | $64.01 | $64.14 | $63.10 | $63.41 | $63.41 | 31,740 |
2023-10-02 | $67.19 | $67.19 | $64.40 | $64.79 | $64.79 | 21,390 |
2023-09-29 | $68.09 | $68.59 | $67.05 | $67.46 | $67.46 | 12,187 |
2023-09-28 | $68.12 | $68.15 | $66.87 | $67.45 | $67.45 | 19,810 |
2023-09-27 | $68.91 | $69.07 | $67.61 | $68.00 | $68.00 | 15,500 |
2023-09-26 | $68.95 | $69.50 | $68.40 | $68.40 | $68.40 | 13,110 |
2023-09-25 | $68.88 | $69.97 | $68.88 | $69.53 | $69.53 | 9,736 |
2023-09-22 | $70.15 | $70.36 | $69.40 | $69.40 | $69.40 | 12,411 |
2023-09-21 | $70.58 | $70.81 | $69.75 | $69.95 | $69.95 | 13,662 |
2023-09-20 | $72.34 | $72.75 | $71.41 | $71.41 | $71.41 | 10,971 |
2023-09-19 | $71.96 | $72.81 | $71.96 | $72.01 | $72.01 | 15,679 |
2023-09-18 | $73.70 | $73.70 | $71.93 | $71.94 | $71.94 | 37,179 |
2023-09-15 | $74.59 | $74.76 | $73.46 | $73.81 | $73.62 | 12,674 |
2023-09-14 | $73.65 | $74.92 | $73.65 | $74.92 | $74.73 | 14,679 |
2023-09-13 | $73.97 | $73.97 | $72.80 | $72.97 | $72.79 | 16,867 |
2023-09-12 | $72.67 | $74.07 | $72.67 | $73.91 | $73.73 | 13,950 |
2023-09-11 | $73.22 | $73.60 | $73.01 | $73.12 | $72.93 | 17,082 |
2023-09-08 | $73.03 | $73.03 | $72.27 | $72.63 | $72.45 | 37,970 |
2023-09-07 | $73.26 | $73.26 | $72.17 | $72.90 | $72.72 | 12,879 |
2023-09-06 | $75.02 | $75.02 | $73.60 | $73.83 | $73.64 | 19,000 |
2023-09-05 | $75.90 | $76.12 | $75.24 | $75.25 | $75.06 | 22,584 |
2023-09-01 | $77.33 | $77.60 | $76.45 | $76.58 | $76.58 | 11,070 |
2023-08-31 | $76.11 | $76.59 | $75.72 | $75.72 | $75.72 | 33,802 |
2023-08-30 | $76.69 | $76.70 | $75.98 | $76.10 | $76.10 | 19,085 |
2023-08-29 | $74.70 | $76.91 | $74.70 | $76.74 | $76.74 | 9,007 |
2023-08-28 | $74.44 | $74.97 | $74.44 | $74.65 | $74.65 | 33,126 |
2023-08-25 | $73.22 | $74.16 | $73.04 | $74.08 | $74.08 | 6,650 |
2023-08-24 | $74.52 | $74.52 | $72.95 | $72.95 | $72.95 | 63,136 |
2023-08-23 | $73.58 | $74.95 | $73.58 | $74.53 | $74.53 | 12,279 |
2023-08-22 | $74.17 | $74.17 | $72.76 | $73.28 | $73.28 | 13,528 |
2023-08-21 | $74.09 | $74.25 | $73.40 | $73.93 | $73.93 | 21,962 |
2023-08-18 | $72.65 | $74.21 | $72.65 | $73.99 | $73.99 | 18,798 |
2023-08-17 | $74.49 | $74.49 | $73.50 | $73.54 | $73.54 | 14,357 |
2023-08-16 | $75.10 | $75.72 | $74.30 | $74.30 | $74.30 | 24,018 |
2023-08-15 | $76.68 | $76.68 | $75.33 | $75.52 | $75.52 | 11,828 |
2023-08-14 | $77.02 | $77.51 | $75.85 | $77.50 | $77.50 | 55,557 |
2023-08-11 | $77.31 | $77.66 | $77.08 | $77.49 | $77.49 | 10,537 |
2023-08-10 | $78.95 | $79.64 | $77.99 | $78.20 | $78.20 | 23,354 |
2023-08-09 | $78.44 | $79.43 | $78.44 | $79.01 | $79.01 | 11,990 |
2023-08-08 | $77.42 | $78.24 | $77.00 | $78.21 | $78.21 | 11,729 |
2023-08-07 | $79.17 | $79.17 | $77.95 | $78.54 | $78.54 | 15,338 |
2023-08-04 | $80.11 | $80.29 | $78.87 | $78.93 | $78.93 | 12,355 |
2023-08-03 | $79.99 | $80.82 | $79.75 | $79.75 | $79.75 | 18,113 |
2023-08-02 | $81.36 | $81.46 | $79.78 | $80.30 | $80.30 | 13,987 |
2023-08-01 | $83.92 | $83.92 | $83.35 | $83.42 | $83.42 | 11,200 |
2023-07-31 | $83.88 | $84.83 | $83.88 | $84.33 | $84.33 | 9,218 |
2023-07-28 | $83.97 | $83.97 | $82.53 | $83.16 | $83.16 | 15,630 |
2023-07-27 | $86.77 | $86.77 | $82.80 | $83.06 | $83.06 | 11,418 |
2023-07-26 | $85.14 | $86.39 | $85.00 | $86.34 | $86.34 | 31,715 |
2023-07-25 | $86.90 | $86.90 | $86.27 | $86.30 | $86.30 | 13,061 |
2023-07-24 | $86.38 | $86.93 | $86.13 | $86.47 | $86.47 | 6,946 |
2023-07-21 | $87.39 | $87.39 | $86.14 | $86.38 | $86.38 | 11,497 |
2023-07-20 | $87.17 | $87.17 | $86.46 | $86.71 | $86.71 | 7,213 |
2023-07-19 | $87.54 | $88.56 | $87.54 | $87.81 | $87.81 | 12,281 |
2023-07-18 | $87.66 | $89.34 | $87.29 | $87.33 | $87.33 | 13,724 |
2023-07-17 | $85.16 | $88.17 | $84.93 | $87.56 | $87.56 | 15,994 |
2023-07-14 | $87.25 | $87.34 | $85.08 | $85.19 | $85.19 | 17,412 |
2023-07-13 | $86.67 | $87.49 | $86.67 | $87.14 | $87.14 | 14,510 |
2023-07-12 | $86.24 | $86.88 | $86.19 | $86.19 | $86.19 | 14,704 |
2023-07-11 | $84.59 | $85.00 | $83.60 | $84.95 | $84.95 | 6,453 |
2023-07-10 | $82.68 | $84.52 | $82.68 | $84.47 | $84.47 | 8,001 |
2023-07-07 | $81.56 | $83.78 | $81.56 | $82.71 | $82.71 | 11,391 |
2023-07-06 | $82.86 | $82.86 | $80.52 | $81.35 | $81.35 | 15,452 |
2023-07-05 | $84.65 | $84.96 | $83.92 | $84.02 | $84.02 | 10,672 |
2023-07-03 | $85.00 | $85.96 | $84.74 | $84.88 | $84.88 | 5,789 |
2023-06-30 | $84.32 | $84.89 | $84.00 | $84.61 | $84.61 | 12,457 |
2023-06-29 | $83.43 | $84.69 | $83.30 | $83.67 | $83.67 | 18,880 |
2023-06-28 | $82.50 | $83.94 | $82.50 | $83.40 | $83.40 | 9,988 |
2023-06-27 | $81.86 | $82.77 | $81.70 | $82.76 | $82.76 | 4,455 |
2023-06-26 | $80.82 | $82.56 | $80.82 | $81.46 | $81.46 | 12,369 |
2023-06-23 | $81.56 | $81.81 | $80.94 | $80.98 | $80.98 | 8,035 |
2023-06-22 | $83.36 | $83.36 | $81.87 | $82.52 | $82.52 | 13,267 |
2023-06-21 | $83.06 | $84.04 | $83.06 | $83.55 | $83.55 | 12,866 |
2023-06-20 | $84.53 | $84.53 | $82.99 | $83.52 | $83.52 | 12,747 |
2023-06-16 | $86.52 | $86.52 | $85.11 | $85.28 | $85.28 | 10,504 |
2023-06-15 | $84.75 | $86.14 | $84.75 | $86.05 | $86.05 | 14,677 |
2023-06-14 | $87.41 | $87.41 | $84.73 | $84.74 | $84.74 | 10,567 |
2023-06-13 | $85.86 | $86.90 | $85.86 | $86.51 | $86.51 | 18,600 |
2023-06-12 | $84.10 | $85.20 | $84.10 | $85.09 | $85.09 | 6,621 |
2023-06-09 | $84.55 | $84.97 | $83.78 | $83.84 | $83.84 | 23,825 |
2023-06-08 | $84.43 | $84.43 | $83.53 | $84.16 | $84.16 | 5,985 |
2023-06-07 | $83.99 | $85.01 | $83.90 | $84.51 | $84.51 | 17,755 |
2023-06-06 | $82.42 | $84.22 | $82.42 | $83.61 | $83.61 | 11,791 |
2023-06-05 | $83.08 | $83.11 | $82.08 | $82.49 | $82.49 | 9,598 |
2023-06-02 | $82.50 | $83.02 | $81.95 | $83.01 | $83.01 | 24,470 |
2023-06-01 | $80.21 | $82.03 | $79.84 | $81.60 | $81.60 | 26,316 |
2023-05-31 | $80.59 | $80.59 | $79.05 | $80.13 | $80.13 | 17,968 |
2023-05-30 | $81.44 | $82.43 | $80.55 | $81.22 | $81.22 | 14,787 |
2023-05-26 | $80.64 | $81.10 | $80.12 | $81.06 | $81.06 | 13,275 |
2023-05-25 | $81.12 | $81.12 | $80.02 | $80.64 | $80.64 | 15,715 |
2023-05-24 | $81.59 | $81.89 | $80.58 | $81.05 | $81.05 | 14,863 |
2023-05-23 | $82.58 | $83.50 | $81.84 | $82.16 | $82.16 | 9,009 |
2023-05-22 | $80.70 | $82.46 | $80.70 | $82.25 | $82.25 | 11,798 |
2023-05-19 | $81.49 | $81.77 | $80.05 | $80.39 | $80.39 | 7,693 |
2023-05-18 | $81.13 | $81.17 | $80.26 | $81.04 | $81.04 | 8,360 |
2023-05-17 | $80.27 | $81.60 | $80.13 | $81.38 | $81.38 | 8,137 |
2023-05-16 | $82.00 | $82.00 | $80.15 | $80.15 | $80.15 | 10,941 |
2023-05-15 | $82.44 | $83.62 | $81.62 | $82.56 | $82.56 | 7,556 |
2023-05-12 | $81.28 | $83.55 | $81.02 | $81.92 | $81.92 | 24,450 |
2023-05-11 | $80.06 | $80.54 | $79.97 | $80.53 | $80.53 | 8,306 |
2023-05-10 | $80.64 | $80.64 | $79.92 | $80.29 | $80.29 | 7,758 |
2023-05-09 | $79.68 | $80.26 | $79.22 | $80.06 | $80.06 | 20,187 |
2023-05-08 | $80.67 | $81.00 | $79.95 | $80.24 | $80.24 | 28,473 |
2023-05-05 | $78.88 | $80.85 | $78.88 | $80.62 | $80.62 | 11,084 |
2023-05-04 | $80.18 | $80.18 | $77.84 | $78.21 | $78.21 | 12,293 |
2023-05-03 | $79.22 | $80.80 | $79.22 | $79.60 | $79.60 | 28,517 |
2023-05-02 | $80.68 | $80.68 | $78.89 | $79.18 | $79.18 | 16,440 |
2023-05-01 | $81.73 | $82.61 | $81.26 | $81.33 | $81.33 | 10,795 |
2023-04-28 | $80.90 | $81.91 | $80.82 | $81.90 | $81.90 | 16,289 |
2023-04-27 | $79.96 | $81.75 | $79.96 | $81.36 | $81.36 | 16,037 |
2023-04-26 | $81.44 | $81.44 | $79.26 | $79.43 | $79.43 | 15,863 |
2023-04-25 | $84.01 | $84.20 | $82.93 | $82.93 | $82.93 | 8,255 |
2023-04-24 | $83.99 | $84.77 | $83.26 | $84.73 | $84.73 | 12,894 |
2023-04-21 | $84.47 | $84.61 | $84.06 | $84.36 | $84.36 | 7,921 |
2023-04-20 | $83.00 | $84.44 | $83.00 | $84.21 | $84.21 | 10,346 |
2023-04-19 | $83.97 | $84.08 | $83.35 | $83.86 | $83.86 | 11,961 |
2023-04-18 | $85.78 | $85.78 | $84.10 | $84.66 | $84.66 | 6,330 |
2023-04-17 | $84.15 | $85.68 | $84.15 | $85.47 | $85.47 | 13,411 |
2023-04-14 | $84.99 | $84.99 | $83.42 | $84.06 | $84.06 | 12,252 |
2023-04-13 | $84.73 | $85.58 | $84.52 | $85.22 | $85.22 | 4,640 |
2023-04-12 | $85.87 | $86.00 | $84.06 | $84.06 | $84.06 | 11,900 |
2023-04-11 | $83.93 | $85.12 | $83.93 | $84.92 | $84.92 | 7,799 |
2023-04-10 | $81.70 | $83.75 | $81.48 | $83.75 | $83.75 | 8,857 |
2023-04-06 | $82.52 | $82.52 | $81.65 | $82.21 | $82.21 | 9,400 |
2023-04-05 | $83.96 | $83.96 | $82.11 | $82.73 | $82.73 | 13,878 |
2023-04-04 | $86.04 | $86.04 | $84.10 | $84.43 | $84.43 | 7,969 |
2023-04-03 | $87.31 | $87.31 | $85.22 | $85.72 | $85.72 | 15,104 |
2023-03-31 | $85.48 | $87.17 | $85.48 | $86.69 | $86.69 | 31,780 |
2023-03-30 | $85.47 | $86.51 | $84.97 | $85.14 | $85.14 | 7,747 |
2023-03-29 | $82.98 | $84.31 | $82.23 | $84.14 | $84.14 | 13,271 |
2023-03-28 | $82.51 | $82.61 | $81.86 | $82.13 | $82.13 | 9,155 |
2023-03-27 | $82.76 | $82.84 | $82.08 | $82.41 | $82.41 | 6,168 |
2023-03-24 | $81.00 | $82.24 | $81.00 | $82.24 | $82.24 | 7,150 |
2023-03-23 | $82.31 | $84.87 | $81.65 | $82.08 | $82.08 | 10,148 |
2023-03-22 | $84.11 | $84.51 | $81.84 | $81.84 | $81.84 | 8,672 |
2023-03-21 | $82.76 | $84.49 | $82.76 | $84.21 | $84.21 | 14,801 |
2023-03-20 | $81.04 | $82.11 | $81.02 | $81.36 | $81.36 | 14,466 |
2023-03-17 | $83.15 | $83.15 | $79.94 | $80.74 | $80.59 | 15,088 |
2023-03-16 | $83.10 | $83.78 | $81.84 | $83.71 | $83.55 | 11,652 |
2023-03-15 | $83.77 | $83.77 | $82.00 | $83.58 | $83.42 | 9,468 |
2023-03-14 | $86.85 | $87.54 | $85.01 | $85.65 | $85.48 | 13,278 |
2023-03-13 | $83.90 | $86.41 | $82.80 | $85.12 | $84.96 | 13,850 |
2023-03-10 | $87.87 | $87.87 | $84.18 | $85.04 | $84.88 | 8,558 |
2023-03-09 | $90.08 | $91.58 | $88.06 | $88.08 | $87.91 | 11,311 |
2023-03-08 | $89.76 | $89.88 | $88.64 | $89.86 | $89.69 | 7,119 |
2023-03-07 | $89.79 | $89.79 | $88.83 | $89.04 | $88.87 | 6,132 |
2023-03-06 | $89.96 | $90.86 | $89.85 | $89.98 | $89.81 | 8,250 |
2023-03-03 | $87.20 | $89.69 | $87.20 | $89.38 | $89.21 | 19,495 |
2023-03-02 | $85.59 | $86.57 | $84.83 | $86.47 | $86.30 | 10,786 |
2023-03-01 | $86.89 | $87.26 | $86.22 | $86.58 | $86.42 | 7,908 |
2023-02-28 | $86.38 | $86.46 | $85.80 | $86.03 | $85.86 | 11,606 |
2023-02-27 | $85.83 | $86.80 | $85.83 | $86.30 | $86.14 | 5,622 |
2023-02-24 | $85.28 | $85.28 | $84.31 | $84.91 | $84.75 | 9,704 |
2023-02-23 | $87.73 | $87.73 | $85.26 | $86.65 | $86.49 | 9,702 |
2023-02-22 | $85.91 | $86.14 | $84.93 | $85.79 | $85.63 | 8,964 |
2023-02-21 | $87.65 | $88.00 | $85.49 | $85.49 | $85.33 | 13,376 |
2023-02-17 | $88.20 | $88.63 | $87.80 | $88.61 | $88.44 | 26,034 |
2023-02-16 | $90.90 | $91.03 | $88.99 | $88.99 | $88.82 | 30,508 |
2023-02-15 | $88.36 | $91.68 | $88.36 | $91.68 | $91.51 | 7,545 |
2023-02-14 | $87.56 | $88.71 | $86.79 | $88.70 | $88.53 | 15,519 |
2023-02-13 | $88.12 | $89.42 | $87.37 | $88.82 | $88.65 | 16,141 |
2023-02-10 | $86.94 | $87.99 | $86.61 | $87.80 | $87.63 | 19,540 |
2023-02-09 | $90.21 | $90.41 | $87.22 | $87.22 | $87.06 | 13,659 |
2023-02-08 | $91.52 | $91.55 | $89.26 | $89.26 | $89.10 | 16,511 |
2023-02-07 | $91.15 | $91.15 | $88.86 | $90.69 | $90.52 | 18,146 |
2023-02-06 | $91.12 | $91.18 | $90.45 | $90.93 | $90.75 | 13,331 |
2023-02-03 | $92.47 | $92.88 | $91.12 | $91.50 | $91.33 | 8,390 |
2023-02-02 | $94.69 | $94.97 | $93.09 | $93.93 | $93.75 | 10,831 |
2023-02-01 | $91.84 | $94.14 | $90.79 | $93.23 | $93.05 | 19,115 |
2023-01-31 | $89.18 | $91.95 | $89.18 | $91.95 | $91.78 | 17,075 |
2023-01-30 | $90.74 | $90.85 | $88.85 | $88.90 | $88.73 | 18,067 |
2023-01-27 | $89.86 | $92.01 | $89.86 | $91.39 | $91.22 | 15,365 |
2023-01-26 | $91.60 | $91.85 | $89.00 | $90.11 | $89.94 | 9,941 |
2023-01-25 | $90.21 | $90.80 | $88.67 | $90.55 | $90.38 | 10,101 |
2023-01-24 | $91.58 | $92.60 | $91.09 | $91.85 | $91.67 | 6,976 |
2023-01-23 | $89.96 | $92.77 | $89.63 | $92.31 | $92.13 | 14,161 |
2023-01-20 | $88.60 | $89.61 | $88.39 | $89.61 | $89.44 | 13,727 |
2023-01-19 | $90.95 | $90.95 | $87.56 | $87.87 | $87.71 | 10,838 |
2023-01-18 | $93.52 | $93.84 | $91.47 | $91.54 | $91.37 | 11,624 |
2023-01-17 | $92.70 | $93.26 | $92.18 | $92.94 | $92.76 | 19,080 |
2023-01-13 | $91.06 | $92.31 | $90.60 | $92.23 | $92.06 | 13,646 |
2023-01-12 | $91.16 | $92.03 | $89.98 | $91.99 | $91.82 | 17,192 |
2023-01-11 | $87.96 | $90.69 | $87.96 | $90.69 | $90.52 | 15,621 |
2023-01-10 | $84.99 | $87.50 | $84.87 | $87.50 | $87.33 | 7,149 |
2023-01-09 | $83.97 | $85.88 | $83.97 | $84.96 | $84.80 | 17,054 |
2023-01-06 | $81.94 | $83.64 | $81.94 | $83.35 | $83.19 | 22,939 |
2023-01-05 | $82.13 | $82.13 | $80.84 | $80.86 | $80.71 | 56,923 |
2023-01-04 | $81.21 | $82.86 | $81.21 | $82.84 | $82.68 | 18,636 |
2023-01-03 | $82.96 | $83.36 | $80.09 | $80.42 | $80.27 | 19,686 |
2022-12-30 | $81.18 | $82.06 | $80.79 | $82.01 | $81.85 | 14,099 |
2022-12-29 | $80.78 | $82.44 | $80.78 | $81.81 | $81.66 | 29,319 |
2022-12-28 | $81.00 | $81.29 | $79.72 | $79.94 | $79.79 | 28,297 |
2022-12-27 | $83.08 | $83.08 | $80.84 | $80.98 | $80.83 | 26,085 |
2022-12-23 | $83.44 | $83.44 | $82.41 | $83.07 | $82.91 | 13,649 |
2022-12-22 | $84.89 | $84.89 | $81.78 | $83.32 | $83.16 | 21,354 |
2022-12-21 | $84.89 | $86.00 | $84.03 | $85.92 | $85.76 | 12,812 |
2022-12-20 | $84.96 | $85.78 | $84.15 | $84.32 | $84.16 | 24,471 |
2022-12-19 | $87.54 | $87.54 | $84.91 | $85.34 | $85.18 | 16,269 |
2022-12-16 | $88.42 | $88.65 | $86.51 | $87.58 | $87.10 | 19,835 |
2022-12-15 | $90.31 | $91.85 | $89.12 | $89.27 | $88.78 | 21,477 |
2022-12-14 | $90.32 | $92.50 | $90.32 | $91.74 | $91.24 | 13,090 |
2022-12-13 | $91.92 | $92.16 | $89.54 | $90.20 | $89.70 | 12,004 |
2022-12-12 | $87.46 | $88.68 | $87.28 | $88.68 | $88.19 | 13,152 |
2022-12-09 | $88.39 | $89.01 | $87.76 | $87.76 | $87.28 | 11,244 |
2022-12-08 | $88.54 | $89.66 | $88.22 | $88.46 | $87.97 | 14,089 |
2022-12-07 | $88.43 | $89.19 | $87.93 | $88.09 | $87.61 | 12,688 |
2022-12-06 | $91.83 | $91.83 | $88.00 | $88.75 | $88.26 | 12,115 |
2022-12-05 | $92.99 | $92.99 | $91.26 | $91.44 | $90.94 | 20,461 |
2022-12-02 | $90.28 | $93.64 | $90.21 | $93.36 | $92.85 | 29,543 |
2022-12-01 | $93.64 | $93.64 | $91.09 | $91.55 | $91.05 | 9,443 |
2022-11-30 | $90.47 | $93.28 | $89.77 | $93.23 | $92.72 | 10,572 |
2022-11-29 | $90.84 | $91.30 | $89.76 | $89.82 | $89.32 | 8,246 |
2022-11-28 | $92.93 | $92.93 | $90.37 | $90.74 | $90.24 | 20,795 |
2022-11-25 | $93.15 | $93.92 | $93.15 | $93.43 | $93.43 | 16,516 |
2022-11-23 | $92.04 | $93.02 | $92.04 | $93.02 | $93.02 | 7,205 |
2022-11-22 | $91.63 | $91.84 | $90.70 | $91.73 | $91.73 | 17,661 |
2022-11-21 | $90.97 | $91.17 | $90.00 | $90.91 | $90.91 | 7,999 |
2022-11-18 | $92.37 | $92.37 | $89.81 | $90.77 | $90.77 | 24,465 |
2022-11-17 | $89.38 | $90.98 | $88.19 | $90.85 | $90.85 | 15,145 |
2022-11-16 | $91.50 | $91.82 | $90.50 | $91.02 | $91.02 | 16,959 |
2022-11-15 | $91.46 | $92.82 | $91.46 | $91.75 | $91.75 | 25,039 |
2022-11-14 | $90.33 | $90.33 | $88.35 | $89.25 | $89.25 | 27,328 |
2022-11-11 | $90.74 | $92.03 | $89.98 | $90.35 | $90.35 | 30,936 |
2022-11-10 | $87.44 | $90.88 | $87.18 | $90.70 | $90.70 | 28,506 |
2022-11-09 | $84.55 | $86.81 | $84.20 | $84.27 | $84.27 | 17,837 |
2022-11-08 | $84.46 | $85.44 | $84.28 | $84.61 | $84.61 | 23,723 |
2022-11-07 | $84.93 | $85.36 | $82.55 | $83.36 | $83.36 | 27,432 |
2022-11-04 | $86.67 | $86.67 | $83.12 | $84.70 | $84.70 | 38,311 |
2022-11-03 | $82.40 | $85.40 | $82.39 | $84.72 | $84.72 | 26,321 |
2022-11-02 | $85.66 | $86.55 | $82.97 | $83.06 | $83.06 | 45,469 |
2022-11-01 | $87.13 | $87.13 | $85.50 | $85.56 | $85.56 | 36,626 |
2022-10-31 | $84.10 | $85.71 | $83.68 | $85.38 | $85.38 | 24,539 |
2022-10-28 | $84.03 | $84.28 | $82.77 | $84.20 | $84.20 | 16,601 |
2022-10-27 | $83.65 | $84.65 | $83.64 | $83.82 | $83.82 | 16,573 |
2022-10-26 | $82.54 | $84.34 | $82.54 | $82.63 | $82.63 | 16,116 |
2022-10-25 | $78.49 | $81.73 | $78.49 | $81.38 | $81.38 | 12,806 |
2022-10-24 | $79.20 | $79.20 | $76.89 | $78.63 | $78.63 | 14,304 |
2022-10-21 | $77.48 | $79.37 | $76.80 | $79.17 | $79.17 | 11,168 |
2022-10-20 | $78.31 | $78.86 | $76.80 | $77.34 | $77.34 | 13,759 |
2022-10-19 | $79.96 | $79.96 | $78.07 | $78.68 | $78.68 | 18,899 |
2022-10-18 | $81.02 | $81.77 | $79.61 | $80.85 | $80.85 | 40,013 |
2022-10-17 | $79.35 | $80.28 | $78.59 | $79.03 | $79.03 | 30,283 |
2022-10-14 | $80.83 | $81.14 | $77.49 | $77.60 | $77.60 | 16,000 |
2022-10-13 | $76.70 | $80.24 | $76.38 | $80.09 | $80.09 | 16,603 |
2022-10-12 | $82.24 | $82.24 | $79.04 | $79.05 | $79.05 | 14,783 |
2022-10-11 | $81.72 | $82.36 | $80.60 | $81.78 | $81.78 | 16,673 |
2022-10-10 | $83.10 | $83.10 | $81.36 | $82.19 | $82.19 | 12,526 |
2022-10-07 | $84.58 | $84.58 | $82.41 | $82.68 | $82.68 | 21,534 |
2022-10-06 | $87.65 | $88.52 | $85.10 | $85.27 | $85.27 | 29,009 |
2022-10-05 | $89.31 | $89.31 | $86.76 | $88.03 | $88.03 | 42,406 |
2022-10-04 | $90.37 | $91.55 | $90.11 | $91.07 | $91.07 | 30,731 |
2022-10-03 | $86.30 | $88.53 | $86.30 | $87.81 | $87.81 | 30,839 |
2022-09-30 | $85.08 | $87.07 | $84.94 | $84.96 | $84.96 | 14,397 |
2022-09-29 | $87.57 | $87.79 | $83.76 | $84.93 | $84.93 | 22,369 |
2022-09-28 | $87.80 | $89.73 | $87.31 | $89.26 | $89.26 | 40,707 |
2022-09-27 | $88.27 | $89.10 | $86.74 | $87.59 | $87.59 | 17,029 |
2022-09-26 | $87.84 | $89.71 | $86.45 | $86.51 | $86.51 | 49,877 |
2022-09-23 | $89.44 | $89.44 | $87.29 | $88.35 | $88.35 | 28,292 |
2022-09-22 | $93.90 | $93.90 | $90.35 | $90.96 | $90.96 | 22,205 |
2022-09-21 | $94.34 | $96.43 | $93.75 | $93.82 | $93.82 | 14,730 |
2022-09-20 | $96.70 | $96.70 | $94.02 | $94.06 | $94.06 | 23,895 |
2022-09-19 | $95.22 | $97.28 | $95.22 | $97.07 | $97.07 | 44,133 |
2022-09-16 | $96.15 | $96.48 | $94.55 | $96.28 | $96.28 | 19,163 |
2022-09-15 | $98.78 | $99.29 | $97.01 | $97.28 | $97.28 | 49,090 |
2022-09-14 | $98.41 | $99.79 | $96.88 | $99.70 | $99.70 | 16,005 |
2022-09-13 | $98.02 | $99.96 | $97.51 | $98.09 | $98.09 | 19,806 |
2022-09-12 | $100.52 | $100.95 | $99.50 | $100.87 | $100.87 | 37,518 |
2022-09-09 | $100.43 | $100.43 | $99.27 | $100.22 | $100.22 | 16,171 |
2022-09-08 | $99.02 | $100.02 | $98.36 | $99.64 | $99.64 | 35,025 |
2022-09-07 | $95.29 | $99.78 | $95.29 | $99.68 | $99.68 | 18,388 |
2022-09-06 | $94.52 | $95.52 | $93.06 | $94.96 | $94.96 | 23,436 |
2022-09-02 | $96.55 | $96.55 | $93.43 | $93.78 | $93.78 | 17,344 |
2022-09-01 | $95.00 | $95.25 | $93.27 | $95.20 | $95.20 | 34,537 |
2022-08-31 | $97.13 | $97.13 | $95.72 | $96.42 | $96.42 | 19,412 |
2022-08-30 | $98.64 | $99.33 | $95.18 | $96.14 | $96.14 | 29,738 |
2022-08-29 | $97.86 | $99.55 | $97.16 | $97.83 | $97.83 | 41,413 |
2022-08-26 | $101.91 | $101.91 | $98.68 | $98.79 | $98.79 | 34,458 |
2022-08-25 | $101.09 | $101.11 | $99.42 | $101.06 | $101.06 | 21,145 |
2022-08-24 | $96.89 | $99.81 | $96.89 | $99.29 | $99.29 | 22,106 |
2022-08-23 | $96.97 | $97.72 | $96.11 | $96.71 | $96.71 | 12,912 |
2022-08-22 | $96.47 | $96.47 | $95.60 | $96.11 | $96.11 | 28,821 |
2022-08-19 | $100.18 | $100.18 | $97.45 | $98.12 | $98.12 | 21,090 |
2022-08-18 | $100.57 | $102.33 | $100.57 | $101.98 | $101.98 | 27,706 |
2022-08-17 | $100.37 | $100.62 | $98.89 | $99.95 | $99.95 | 44,530 |
2022-08-16 | $103.09 | $103.09 | $101.26 | $101.45 | $101.45 | 33,704 |
2022-08-15 | $103.90 | $104.31 | $102.42 | $103.82 | $103.82 | 32,324 |
2022-08-12 | $101.68 | $103.98 | $100.92 | $103.98 | $103.98 | 34,586 |
2022-08-11 | $104.08 | $104.08 | $100.94 | $100.94 | $100.94 | 29,559 |
2022-08-10 | $99.00 | $102.72 | $98.48 | $102.69 | $102.69 | 77,850 |
2022-08-09 | $96.22 | $97.22 | $95.82 | $96.87 | $96.87 | 15,158 |
2022-08-08 | $99.07 | $100.00 | $96.67 | $97.23 | $97.23 | 56,934 |
2022-08-05 | $95.31 | $97.03 | $94.61 | $95.82 | $95.82 | 24,947 |
2022-08-04 | $92.50 | $94.76 | $91.91 | $94.64 | $94.64 | 18,395 |
2022-08-03 | $93.50 | $93.50 | $90.34 | $92.04 | $92.04 | 14,761 |
2022-08-02 | $90.45 | $93.85 | $90.16 | $92.77 | $92.77 | 19,179 |
2022-08-01 | $91.55 | $91.57 | $90.00 | $90.80 | $90.80 | 11,409 |
2022-07-29 | $89.37 | $92.49 | $89.37 | $92.23 | $92.23 | 24,124 |
2022-07-28 | $88.12 | $90.26 | $87.54 | $89.74 | $89.74 | 55,642 |
2022-07-27 | $81.17 | $82.69 | $81.17 | $82.67 | $82.67 | 6,961 |
2022-07-26 | $80.40 | $80.40 | $79.48 | $79.54 | $79.54 | 4,957 |
2022-07-25 | $79.98 | $80.45 | $79.00 | $80.45 | $80.45 | 5,933 |
2022-07-22 | $81.03 | $81.22 | $78.91 | $79.35 | $79.35 | 3,752 |
2022-07-21 | $80.47 | $80.71 | $79.67 | $80.71 | $80.71 | 5,388 |
2022-07-20 | $79.98 | $81.19 | $79.98 | $80.71 | $80.71 | 10,335 |
2022-07-19 | $78.73 | $79.93 | $78.07 | $79.61 | $79.61 | 11,890 |
2022-07-18 | $78.13 | $79.43 | $77.81 | $77.87 | $77.87 | 19,185 |
2022-07-15 | $77.27 | $77.27 | $73.26 | $76.76 | $76.76 | 24,911 |
2022-07-14 | $77.50 | $78.16 | $76.28 | $78.09 | $78.09 | 16,694 |
2022-07-13 | $76.84 | $79.26 | $76.64 | $78.58 | $78.58 | 28,185 |
2022-07-12 | $79.43 | $79.43 | $77.89 | $78.24 | $78.24 | 6,611 |
2022-07-11 | $82.00 | $82.00 | $79.21 | $79.57 | $79.57 | 6,719 |
2022-07-08 | $80.78 | $83.26 | $80.78 | $82.75 | $82.75 | 12,239 |
2022-07-07 | $78.48 | $81.92 | $78.48 | $81.45 | $81.45 | 10,737 |
2022-07-06 | $77.61 | $77.99 | $76.68 | $77.68 | $77.68 | 6,073 |
2022-07-05 | $77.46 | $77.81 | $75.00 | $77.81 | $77.81 | 13,425 |
2022-07-01 | $77.92 | $78.96 | $77.77 | $78.83 | $78.83 | 15,311 |
2022-06-30 | $75.42 | $78.46 | $75.42 | $77.98 | $77.98 | 9,817 |
2022-06-29 | $78.25 | $78.25 | $75.81 | $76.56 | $76.56 | 10,814 |
2022-06-28 | $82.25 | $82.25 | $78.72 | $78.83 | $78.83 | 13,061 |
2022-06-27 | $80.80 | $82.23 | $80.80 | $81.65 | $81.65 | 9,682 |
2022-06-24 | $81.00 | $81.06 | $79.78 | $80.22 | $80.22 | 12,629 |
2022-06-23 | $78.78 | $80.16 | $78.44 | $80.08 | $80.08 | 8,528 |
2022-06-22 | $77.46 | $79.02 | $77.46 | $78.30 | $78.30 | 8,483 |
2022-06-21 | $78.63 | $79.94 | $78.48 | $78.69 | $78.69 | 80,738 |
2022-06-17 | $75.52 | $78.10 | $75.52 | $77.65 | $77.28 | 10,478 |
2022-06-16 | $76.94 | $77.31 | $74.42 | $75.04 | $74.68 | 11,968 |
2022-06-15 | $77.50 | $79.43 | $77.05 | $78.94 | $78.56 | 19,899 |
2022-06-14 | $78.81 | $78.81 | $76.00 | $76.50 | $76.14 | 8,479 |
2022-06-13 | $80.22 | $80.22 | $77.44 | $78.21 | $77.84 | 14,094 |
2022-06-10 | $83.46 | $84.11 | $82.71 | $82.98 | $82.59 | 5,452 |
2022-06-09 | $85.99 | $87.09 | $84.99 | $84.99 | $84.59 | 41,886 |
2022-06-08 | $87.71 | $88.46 | $86.56 | $86.82 | $86.41 | 10,501 |
2022-06-07 | $86.51 | $87.97 | $86.30 | $87.91 | $87.49 | 18,073 |
2022-06-06 | $87.56 | $88.78 | $86.89 | $87.41 | $86.99 | 16,272 |
2022-06-03 | $83.97 | $84.98 | $83.73 | $84.54 | $84.13 | 14,034 |
2022-06-02 | $82.43 | $85.78 | $82.43 | $85.26 | $84.85 | 136,888 |
2022-06-01 | $83.52 | $83.52 | $81.49 | $81.98 | $81.59 | 13,632 |
2022-05-31 | $84.41 | $84.41 | $82.50 | $82.76 | $82.37 | 15,943 |
2022-05-27 | $82.10 | $84.22 | $82.10 | $84.12 | $83.72 | 137,319 |
2022-05-26 | $80.00 | $82.17 | $80.00 | $81.85 | $81.46 | 10,376 |
2022-05-25 | $78.38 | $80.31 | $78.38 | $80.02 | $79.64 | 148,572 |
2022-05-24 | $78.90 | $78.90 | $77.17 | $78.64 | $78.27 | 148,857 |
2022-05-23 | $79.69 | $79.77 | $78.36 | $79.56 | $79.18 | 9,763 |
2022-05-20 | $79.49 | $79.49 | $76.90 | $78.98 | $78.60 | 7,872 |
2022-05-19 | $76.46 | $79.63 | $76.46 | $78.97 | $78.59 | 21,876 |
2022-05-18 | $76.44 | $79.24 | $76.44 | $76.94 | $76.57 | 19,102 |
2022-05-17 | $75.35 | $77.29 | $75.35 | $77.29 | $76.92 | 13,865 |
2022-05-16 | $74.16 | $74.93 | $73.79 | $73.83 | $73.47 | 8,018 |
2022-05-13 | $72.40 | $74.93 | $72.27 | $74.48 | $74.13 | 15,170 |
2022-05-12 | $68.92 | $71.18 | $68.74 | $70.47 | $70.13 | 28,489 |
2022-05-11 | $72.33 | $72.92 | $69.83 | $69.85 | $69.52 | 17,675 |
2022-05-10 | $74.84 | $74.84 | $71.17 | $72.76 | $72.41 | 22,924 |
2022-05-09 | $76.04 | $76.39 | $73.01 | $73.23 | $72.88 | 22,936 |
2022-05-06 | $79.35 | $79.35 | $77.07 | $77.75 | $77.38 | 19,262 |
2022-05-05 | $82.18 | $82.18 | $78.83 | $79.70 | $79.32 | 71,269 |
2022-05-04 | $79.13 | $83.11 | $79.06 | $83.04 | $82.65 | 9,578 |
2022-05-03 | $76.81 | $79.42 | $76.74 | $78.93 | $78.55 | 19,242 |
2022-05-02 | $76.20 | $77.12 | $75.00 | $76.89 | $76.52 | 28,211 |
2022-04-29 | $77.99 | $78.88 | $76.50 | $76.50 | $76.14 | 12,704 |
2022-04-28 | $77.82 | $78.48 | $75.98 | $77.97 | $77.60 | 14,846 |
2022-04-27 | $77.79 | $78.61 | $77.26 | $77.37 | $77.00 | 13,362 |
2022-04-26 | $79.05 | $79.05 | $77.02 | $77.08 | $76.71 | 16,216 |
2022-04-25 | $79.00 | $79.21 | $77.72 | $78.79 | $78.42 | 15,935 |
2022-04-22 | $81.37 | $81.90 | $79.50 | $79.67 | $79.29 | 13,103 |
2022-04-21 | $86.57 | $86.57 | $81.31 | $81.52 | $81.13 | 13,980 |
2022-04-20 | $87.59 | $87.59 | $85.45 | $85.45 | $85.04 | 10,938 |
2022-04-19 | $85.28 | $87.03 | $85.10 | $86.82 | $86.41 | 10,624 |
2022-04-18 | $85.37 | $85.70 | $84.81 | $85.19 | $84.78 | 27,710 |
2022-04-14 | $86.89 | $87.33 | $85.60 | $85.66 | $85.25 | 11,226 |
2022-04-13 | $86.10 | $87.00 | $85.67 | $86.97 | $86.56 | 12,966 |
2022-04-12 | $87.70 | $87.97 | $85.80 | $86.00 | $85.59 | 11,198 |
2022-04-11 | $85.78 | $87.33 | $85.44 | $86.45 | $86.04 | 16,137 |
2022-04-08 | $88.46 | $88.46 | $86.52 | $86.54 | $86.13 | 12,456 |
2022-04-07 | $89.18 | $89.18 | $87.00 | $88.32 | $87.90 | 13,875 |
2022-04-06 | $89.43 | $89.43 | $87.90 | $88.84 | $88.42 | 17,766 |
2022-04-05 | $93.11 | $93.53 | $90.24 | $90.33 | $89.90 | 15,367 |
2022-04-04 | $90.76 | $93.30 | $90.76 | $93.21 | $92.77 | 19,174 |
2022-04-01 | $90.69 | $91.04 | $89.51 | $90.52 | $90.09 | 12,215 |
2022-03-31 | $90.43 | $90.88 | $89.71 | $89.73 | $89.30 | 14,833 |
2022-03-30 | $92.29 | $92.29 | $89.92 | $90.14 | $89.71 | 9,151 |
2022-03-29 | $91.42 | $92.38 | $90.93 | $92.27 | $91.83 | 22,924 |
2022-03-28 | $90.41 | $90.78 | $89.10 | $90.77 | $90.34 | 9,827 |
2022-03-25 | $91.85 | $91.85 | $89.35 | $90.57 | $90.14 | 13,750 |
2022-03-24 | $91.74 | $91.86 | $90.81 | $91.82 | $91.38 | 8,851 |
2022-03-23 | $90.70 | $92.32 | $90.60 | $90.96 | $90.53 | 12,546 |
2022-03-22 | $90.79 | $92.50 | $90.79 | $91.67 | $91.23 | 12,361 |
2022-03-21 | $90.12 | $90.86 | $89.10 | $90.10 | $89.67 | 47,662 |
2022-03-18 | $88.90 | $90.27 | $88.70 | $90.25 | $89.63 | 27,718 |
2022-03-17 | $86.22 | $89.28 | $86.22 | $89.17 | $88.56 | 23,693 |
2022-03-16 | $85.47 | $87.38 | $84.80 | $87.31 | $86.71 | 14,994 |
2022-03-15 | $81.37 | $83.73 | $80.45 | $83.73 | $83.16 | 8,054 |
2022-03-14 | $85.80 | $85.80 | $81.26 | $81.60 | $81.05 | 21,829 |
2022-03-11 | $88.50 | $88.52 | $85.86 | $85.86 | $85.27 | 9,526 |
2022-03-10 | $87.59 | $87.69 | $85.47 | $87.69 | $87.09 | 29,169 |
2022-03-09 | $88.97 | $89.29 | $87.12 | $88.69 | $88.09 | 105,665 |
2022-03-08 | $84.07 | $89.51 | $83.80 | $88.35 | $87.75 | 96,573 |
2022-03-07 | $82.30 | $84.00 | $82.25 | $82.80 | $82.24 | 59,686 |
2022-03-04 | $81.84 | $82.34 | $80.81 | $81.58 | $81.02 | 14,359 |
2022-03-03 | $83.73 | $83.73 | $82.16 | $82.52 | $81.96 | 59,715 |
2022-03-02 | $84.45 | $84.45 | $82.32 | $83.50 | $82.93 | 11,539 |
2022-03-01 | $83.62 | $84.95 | $82.97 | $84.29 | $83.72 | 67,213 |
2022-02-28 | $80.42 | $84.50 | $80.42 | $84.00 | $83.43 | 31,948 |
2022-02-25 | $78.16 | $79.94 | $77.50 | $79.94 | $79.40 | 14,886 |
2022-02-24 | $70.94 | $78.25 | $70.94 | $78.13 | $77.60 | 61,155 |
2022-02-23 | $75.78 | $75.78 | $74.07 | $74.07 | $73.57 | 97,935 |
2022-02-22 | $75.80 | $76.51 | $74.58 | $74.90 | $74.39 | 31,150 |
2022-02-18 | $78.43 | $78.68 | $76.75 | $76.88 | $76.36 | 58,726 |
2022-02-17 | $79.23 | $79.86 | $78.35 | $78.46 | $77.93 | 52,373 |
2022-02-16 | $79.54 | $80.42 | $79.03 | $80.24 | $79.69 | 55,021 |
2022-02-15 | $77.75 | $80.04 | $77.75 | $80.02 | $79.47 | 67,666 |
2022-02-14 | $76.44 | $77.41 | $75.73 | $76.44 | $75.92 | 13,148 |
2022-02-11 | $79.20 | $79.54 | $76.23 | $76.69 | $76.17 | 53,996 |
2022-02-10 | $79.09 | $81.21 | $78.36 | $78.65 | $78.11 | 57,820 |
2022-02-09 | $80.07 | $80.36 | $79.19 | $80.32 | $79.77 | 62,159 |
2022-02-08 | $76.77 | $77.88 | $76.63 | $77.76 | $77.23 | 75,484 |
2022-02-07 | $77.58 | $78.07 | $76.62 | $76.79 | $76.27 | 14,913 |
2022-02-04 | $76.38 | $77.91 | $76.23 | $77.32 | $76.79 | 34,690 |
2022-02-03 | $76.98 | $77.60 | $76.14 | $76.33 | $75.81 | 31,917 |
2022-02-02 | $80.47 | $80.47 | $78.33 | $78.48 | $77.94 | 12,751 |
2022-02-01 | $80.00 | $80.30 | $78.68 | $80.18 | $79.63 | 17,651 |
2022-01-31 | $75.61 | $79.98 | $75.61 | $79.98 | $79.43 | 17,722 |
2022-01-28 | $73.88 | $75.13 | $72.77 | $75.13 | $74.62 | 20,193 |
2022-01-27 | $77.03 | $77.41 | $73.86 | $74.04 | $73.54 | 42,877 |
2022-01-26 | $78.86 | $79.69 | $75.94 | $76.13 | $75.61 | 23,824 |
2022-01-25 | $77.31 | $78.21 | $76.02 | $77.10 | $76.58 | 76,856 |
2022-01-24 | $76.29 | $79.20 | $74.19 | $79.19 | $78.65 | 48,455 |
2022-01-21 | $81.00 | $81.02 | $78.54 | $78.79 | $78.25 | 35,218 |
2022-01-20 | $82.74 | $84.88 | $81.52 | $81.66 | $81.10 | 18,393 |
2022-01-19 | $83.53 | $83.53 | $81.98 | $81.98 | $81.42 | 19,875 |
2022-01-18 | $84.44 | $84.65 | $82.82 | $82.87 | $82.31 | 30,282 |
2022-01-14 | $85.19 | $85.61 | $84.24 | $85.47 | $84.89 | 18,018 |
2022-01-13 | $87.92 | $87.96 | $85.44 | $85.57 | $84.99 | 15,562 |
2022-01-12 | $87.44 | $87.86 | $86.10 | $87.01 | $86.42 | 17,932 |
2022-01-11 | $85.30 | $86.55 | $85.06 | $86.30 | $85.71 | 14,886 |
2022-01-10 | $85.70 | $85.70 | $83.33 | $85.11 | $84.53 | 23,472 |
2022-01-07 | $86.15 | $87.26 | $86.00 | $86.30 | $85.71 | 33,668 |
2022-01-06 | $86.84 | $87.08 | $84.75 | $86.08 | $85.49 | 25,295 |
2022-01-05 | $90.05 | $90.45 | $86.72 | $86.72 | $86.13 | 16,662 |
2022-01-04 | $92.32 | $92.32 | $89.42 | $90.46 | $89.84 | 17,226 |
2022-01-03 | $91.25 | $91.65 | $90.58 | $91.39 | $90.77 | 18,791 |
2021-12-31 | $90.48 | $91.64 | $90.18 | $90.18 | $89.57 | 23,985 |
2021-12-30 | $88.95 | $91.40 | $88.95 | $90.48 | $89.86 | 38,569 |
2021-12-29 | $89.10 | $89.44 | $88.01 | $88.71 | $88.11 | 51,729 |
2021-12-28 | $90.09 | $91.17 | $89.45 | $89.55 | $88.94 | 38,610 |
2021-12-27 | $90.60 | $90.60 | $89.36 | $90.19 | $89.58 | 52,714 |
2021-12-23 | $90.20 | $90.94 | $89.65 | $90.47 | $89.85 | 18,946 |
2021-12-22 | $90.16 | $90.30 | $89.26 | $89.96 | $89.35 | 52,926 |
2021-12-21 | $88.00 | $90.03 | $88.00 | $90.00 | $89.39 | 45,402 |
2021-12-20 | $87.92 | $88.00 | $86.25 | $86.81 | $86.22 | 38,543 |
2021-12-17 | $90.00 | $92.18 | $88.82 | $91.38 | $90.24 | 30,848 |
2021-12-16 | $94.18 | $94.35 | $90.54 | $91.03 | $89.90 | 19,128 |
2021-12-15 | $92.23 | $93.49 | $89.61 | $93.41 | $92.25 | 35,585 |
2021-12-14 | $94.18 | $94.18 | $91.51 | $92.11 | $90.96 | 44,732 |
2021-12-13 | $95.19 | $96.25 | $94.79 | $95.29 | $94.10 | 49,186 |
2021-12-10 | $96.28 | $96.45 | $94.48 | $95.13 | $93.95 | 30,551 |
2021-12-09 | $98.49 | $98.49 | $95.45 | $95.57 | $94.38 | 13,447 |
2021-12-08 | $98.72 | $99.22 | $97.88 | $98.89 | $97.66 | 15,210 |
2021-12-07 | $97.84 | $99.02 | $97.84 | $98.44 | $97.21 | 33,747 |
2021-12-06 | $94.82 | $95.88 | $92.14 | $95.49 | $94.30 | 60,846 |
2021-12-03 | $98.43 | $98.43 | $93.50 | $94.20 | $93.03 | 36,364 |
2021-12-02 | $97.88 | $98.93 | $96.94 | $97.85 | $96.63 | 39,079 |
2021-12-01 | $102.70 | $103.09 | $97.95 | $98.07 | $96.85 | 21,521 |
2021-11-30 | $103.06 | $103.33 | $99.82 | $100.91 | $99.65 | 24,757 |
2021-11-29 | $104.52 | $104.80 | $102.66 | $104.35 | $103.05 | 9,458 |
2021-11-26 | $104.30 | $104.30 | $101.82 | $102.79 | $101.51 | 12,917 |
2021-11-24 | $105.78 | $106.59 | $104.25 | $106.41 | $105.09 | 15,548 |
2021-11-23 | $107.86 | $108.22 | $105.00 | $106.28 | $104.96 | 17,166 |
2021-11-22 | $109.94 | $111.71 | $107.81 | $107.87 | $106.53 | 54,024 |
2021-11-19 | $106.52 | $109.41 | $106.52 | $108.93 | $107.57 | 27,409 |
2021-11-18 | $109.46 | $109.46 | $105.62 | $106.22 | $104.90 | 22,385 |
2021-11-17 | $110.37 | $111.00 | $108.76 | $109.04 | $107.68 | 28,484 |
2021-11-16 | $110.58 | $110.59 | $109.72 | $110.37 | $109.00 | 17,134 |
2021-11-15 | $112.87 | $112.87 | $110.22 | $111.03 | $109.65 | 34,166 |
2021-11-12 | $111.73 | $112.73 | $111.28 | $112.16 | $110.76 | 30,849 |
2021-11-11 | $108.85 | $111.98 | $108.75 | $111.37 | $109.98 | 17,448 |
2021-11-10 | $108.32 | $108.99 | $106.66 | $107.49 | $106.15 | 33,199 |
2021-11-09 | $111.00 | $111.12 | $108.00 | $109.40 | $108.04 | 20,490 |
2021-11-08 | $111.10 | $111.60 | $110.81 | $111.12 | $109.74 | 12,722 |
2021-11-05 | $111.22 | $111.29 | $109.34 | $110.01 | $108.64 | 17,726 |
2021-11-04 | $110.42 | $110.99 | $109.52 | $110.99 | $109.61 | 15,180 |
2021-11-03 | $108.97 | $110.93 | $107.98 | $110.93 | $109.55 | 15,060 |
2021-11-02 | $111.91 | $111.91 | $108.78 | $109.76 | $108.39 | 27,545 |
2021-11-01 | $110.00 | $112.53 | $109.95 | $112.53 | $111.13 | 31,486 |
2021-10-29 | $108.20 | $109.56 | $108.20 | $109.41 | $108.05 | 25,981 |
2021-10-28 | $104.87 | $108.25 | $104.87 | $108.17 | $106.82 | 21,606 |
2021-10-27 | $104.66 | $107.00 | $104.52 | $104.53 | $103.23 | 25,825 |
2021-10-26 | $104.06 | $104.35 | $102.32 | $102.56 | $101.28 | 29,719 |
2021-10-25 | $101.93 | $103.90 | $101.87 | $103.68 | $102.39 | 17,518 |
2021-10-22 | $102.35 | $102.48 | $100.90 | $101.35 | $100.09 | 10,652 |
2021-10-21 | $102.14 | $103.80 | $102.14 | $102.67 | $101.39 | 19,894 |
2021-10-20 | $103.14 | $103.51 | $102.23 | $102.78 | $101.50 | 12,948 |
2021-10-19 | $101.38 | $104.10 | $101.38 | $103.39 | $102.10 | 26,373 |
2021-10-18 | $100.07 | $101.29 | $99.55 | $100.98 | $99.73 | 15,294 |
2021-10-15 | $101.25 | $101.76 | $100.29 | $100.35 | $99.10 | 19,710 |
2021-10-14 | $102.43 | $102.43 | $100.08 | $100.68 | $99.43 | 23,247 |
2021-10-13 | $100.00 | $101.26 | $99.79 | $101.26 | $100.00 | 19,830 |
2021-10-12 | $96.61 | $99.38 | $96.61 | $99.34 | $98.10 | 19,942 |
2021-10-11 | $94.34 | $97.67 | $94.34 | $96.32 | $95.12 | 13,505 |
2021-10-08 | $94.94 | $94.94 | $93.91 | $94.25 | $93.07 | 9,937 |
2021-10-07 | $93.48 | $95.40 | $93.48 | $94.45 | $93.28 | 19,475 |
2021-10-06 | $91.00 | $92.85 | $90.64 | $92.61 | $91.46 | 30,124 |
2021-10-05 | $92.31 | $92.92 | $91.95 | $92.24 | $91.09 | 7,168 |
2021-10-04 | $94.59 | $94.59 | $91.80 | $91.92 | $90.78 | 18,672 |
2021-10-01 | $94.60 | $95.73 | $94.09 | $95.09 | $93.90 | 13,583 |
2021-09-30 | $93.28 | $94.80 | $93.28 | $93.95 | $92.78 | 16,578 |
2021-09-29 | $94.19 | $94.42 | $92.77 | $92.92 | $91.76 | 8,516 |
2021-09-28 | $95.75 | $95.75 | $93.67 | $93.71 | $92.55 | 10,758 |
2021-09-27 | $93.89 | $96.88 | $93.89 | $96.12 | $94.92 | 50,127 |
2021-09-24 | $95.20 | $95.20 | $94.10 | $94.28 | $93.10 | 10,569 |
2021-09-23 | $96.57 | $96.61 | $95.24 | $96.03 | $94.83 | 14,366 |
2021-09-22 | $94.36 | $96.52 | $94.36 | $95.77 | $94.58 | 18,936 |
2021-09-21 | $94.25 | $94.44 | $93.12 | $93.93 | $92.76 | 13,674 |
2021-09-20 | $94.68 | $94.68 | $92.28 | $93.33 | $92.17 | 28,019 |
2021-09-17 | $96.02 | $97.30 | $95.83 | $97.30 | $95.91 | 12,598 |
2021-09-16 | $96.25 | $96.44 | $95.66 | $96.10 | $94.73 | 9,265 |
2021-09-15 | $96.66 | $96.89 | $95.55 | $96.89 | $95.51 | 23,260 |
2021-09-14 | $98.25 | $98.46 | $96.35 | $96.79 | $95.40 | 11,166 |
2021-09-13 | $96.64 | $97.97 | $95.14 | $97.57 | $96.18 | 14,262 |
2021-09-10 | $98.21 | $98.79 | $95.79 | $95.79 | $94.42 | 15,174 |
2021-09-09 | $96.78 | $98.06 | $96.78 | $97.47 | $96.08 | 13,234 |
2021-09-08 | $99.44 | $99.44 | $96.69 | $96.79 | $95.40 | 14,077 |
2021-09-07 | $98.81 | $99.25 | $98.68 | $98.83 | $97.42 | 11,118 |
2021-09-03 | $99.97 | $99.97 | $98.77 | $98.90 | $97.49 | 10,180 |
2021-09-02 | $99.85 | $100.98 | $99.74 | $99.97 | $98.54 | 17,386 |
2021-09-01 | $98.71 | $100.00 | $98.71 | $99.12 | $97.70 | 16,235 |
2021-08-31 | $98.28 | $99.11 | $98.00 | $98.38 | $96.97 | 43,498 |
2021-08-30 | $97.99 | $98.66 | $97.50 | $98.19 | $96.79 | 14,770 |
2021-08-27 | $96.09 | $97.90 | $96.09 | $97.54 | $96.15 | 23,003 |
2021-08-26 | $96.20 | $97.63 | $96.00 | $96.07 | $94.70 | 10,593 |
2021-08-25 | $96.29 | $97.19 | $96.04 | $96.59 | $95.21 | 12,250 |
2021-08-24 | $95.94 | $96.64 | $95.74 | $96.25 | $94.87 | 15,658 |
2021-08-23 | $94.00 | $95.45 | $93.73 | $95.31 | $93.95 | 17,243 |
2021-08-20 | $91.30 | $93.15 | $91.30 | $93.07 | $91.74 | 32,285 |
2021-08-19 | $91.93 | $92.80 | $91.18 | $91.31 | $90.01 | 75,584 |
2021-08-18 | $93.61 | $94.43 | $92.87 | $93.08 | $91.75 | 44,405 |
2021-08-17 | $94.06 | $94.23 | $92.00 | $93.05 | $91.72 | 35,455 |
2021-08-16 | $96.60 | $96.60 | $95.04 | $95.31 | $93.95 | 19,200 |
2021-08-13 | $99.58 | $99.58 | $97.11 | $97.16 | $95.77 | 17,149 |
2021-08-12 | $99.56 | $100.27 | $98.92 | $99.78 | $98.35 | 24,233 |
2021-08-11 | $101.68 | $101.68 | $98.55 | $100.13 | $98.70 | 19,461 |
2021-08-10 | $101.48 | $102.18 | $101.22 | $101.46 | $100.01 | 17,710 |
2021-08-09 | $99.00 | $101.09 | $98.16 | $100.62 | $99.18 | 14,457 |
2021-08-06 | $99.18 | $100.11 | $98.53 | $98.64 | $97.23 | 19,741 |
2021-08-05 | $98.66 | $99.49 | $98.44 | $98.66 | $97.25 | 15,402 |
2021-08-04 | $99.51 | $99.92 | $98.23 | $98.71 | $97.30 | 48,027 |
2021-08-03 | $99.05 | $100.03 | $98.87 | $100.02 | $98.59 | 14,885 |
2021-08-02 | $99.64 | $99.85 | $98.12 | $98.13 | $96.73 | 14,650 |
2021-07-30 | $97.98 | $100.46 | $97.98 | $98.95 | $97.54 | 16,582 |
2021-07-29 | $98.99 | $99.96 | $98.91 | $98.97 | $97.56 | 14,472 |
2021-07-28 | $95.77 | $99.26 | $95.77 | $98.61 | $97.20 | 18,341 |
2021-07-27 | $95.48 | $95.48 | $93.75 | $95.33 | $93.97 | 15,842 |
2021-07-26 | $96.29 | $97.43 | $95.35 | $96.03 | $94.66 | 19,665 |
2021-07-23 | $98.81 | $98.81 | $96.26 | $96.72 | $95.34 | 24,274 |
2021-07-22 | $100.78 | $100.94 | $98.28 | $98.85 | $97.44 | 13,567 |
2021-07-21 | $97.92 | $100.56 | $97.92 | $100.50 | $99.06 | 13,824 |
2021-07-20 | $95.43 | $97.59 | $94.23 | $97.27 | $95.88 | 15,616 |
2021-07-19 | $93.91 | $95.01 | $92.85 | $94.64 | $93.29 | 41,597 |
2021-07-16 | $98.70 | $98.70 | $96.08 | $96.27 | $94.89 | 103,853 |
2021-07-15 | $98.49 | $99.12 | $96.63 | $97.82 | $96.42 | 23,357 |
2021-07-14 | $103.11 | $103.11 | $98.68 | $98.74 | $97.33 | 24,472 |
2021-07-13 | $103.86 | $103.94 | $102.41 | $102.49 | $101.03 | 13,485 |
2021-07-12 | $103.45 | $104.27 | $103.05 | $104.27 | $102.78 | 15,040 |
2021-07-09 | $102.79 | $103.07 | $101.85 | $102.95 | $101.47 | 13,083 |
2021-07-08 | $100.63 | $102.86 | $99.76 | $102.10 | $100.64 | 14,590 |
2021-07-07 | $105.68 | $106.62 | $103.31 | $103.87 | $102.39 | 50,387 |
2021-07-06 | $104.92 | $105.03 | $103.80 | $104.73 | $103.23 | 13,558 |
2021-07-02 | $105.62 | $105.90 | $104.68 | $104.91 | $103.41 | 9,741 |
2021-07-01 | $106.31 | $106.31 | $104.90 | $105.39 | $103.88 | 17,092 |
2021-06-30 | $106.66 | $106.78 | $105.43 | $105.84 | $104.33 | 28,291 |
2021-06-29 | $108.17 | $109.24 | $106.27 | $106.76 | $105.23 | 185,360 |
2021-06-28 | $103.50 | $107.45 | $103.50 | $107.38 | $105.85 | 35,443 |
2021-06-25 | $102.49 | $104.25 | $102.49 | $102.97 | $101.50 | 13,505 |
2021-06-24 | $102.47 | $102.60 | $101.18 | $102.06 | $100.60 | 31,976 |
2021-06-23 | $99.78 | $101.82 | $99.78 | $101.53 | $100.08 | 17,916 |
2021-06-22 | $98.53 | $99.81 | $98.48 | $99.71 | $98.29 | 11,530 |
2021-06-21 | $99.32 | $99.32 | $97.80 | $98.85 | $97.44 | 14,512 |
2021-06-18 | $100.28 | $101.15 | $98.84 | $99.33 | $97.57 | 27,559 |
2021-06-17 | $100.34 | $101.72 | $100.34 | $101.55 | $99.75 | 8,570 |
2021-06-16 | $100.00 | $101.69 | $99.72 | $100.73 | $98.95 | 28,941 |
2021-06-15 | $102.91 | $102.91 | $99.91 | $100.30 | $98.52 | 13,946 |
2021-06-14 | $103.48 | $104.47 | $102.62 | $102.82 | $101.00 | 27,522 |
2021-06-11 | $103.07 | $103.30 | $102.37 | $103.30 | $101.47 | 11,919 |
2021-06-10 | $101.80 | $103.00 | $101.39 | $102.32 | $100.51 | 19,557 |
2021-06-09 | $103.26 | $104.00 | $101.80 | $101.87 | $100.07 | 17,644 |
2021-06-08 | $102.74 | $103.13 | $101.35 | $102.85 | $101.03 | 18,296 |
2021-06-07 | $101.16 | $101.93 | $100.29 | $101.79 | $99.99 | 13,858 |
2021-06-04 | $100.48 | $101.78 | $100.48 | $101.06 | $99.27 | 10,554 |
2021-06-03 | $100.29 | $101.42 | $99.54 | $99.59 | $97.83 | 13,533 |
2021-06-02 | $101.61 | $101.61 | $100.58 | $101.37 | $99.58 | 16,818 |
2021-06-01 | $102.36 | $102.83 | $100.75 | $101.57 | $99.77 | 17,502 |
2021-05-28 | $102.09 | $102.61 | $100.78 | $100.98 | $99.19 | 8,996 |
2021-05-27 | $101.51 | $101.60 | $100.86 | $101.60 | $99.80 | 9,938 |
2021-05-26 | $98.71 | $101.57 | $98.17 | $101.31 | $99.52 | 109,235 |
2021-05-25 | $99.58 | $99.58 | $97.97 | $98.07 | $96.33 | 16,664 |
2021-05-24 | $100.19 | $100.19 | $98.37 | $98.83 | $97.08 | 14,927 |
2021-05-21 | $99.93 | $100.24 | $99.23 | $99.63 | $97.87 | 25,787 |
2021-05-20 | $98.00 | $99.54 | $98.00 | $99.13 | $97.38 | 42,605 |
2021-05-19 | $93.57 | $97.11 | $93.57 | $97.11 | $95.39 | 20,093 |
2021-05-18 | $94.85 | $97.10 | $94.12 | $95.85 | $94.15 | 50,983 |
2021-05-17 | $95.10 | $95.16 | $93.68 | $94.85 | $93.17 | 13,994 |
2021-05-14 | $94.58 | $96.25 | $94.38 | $96.12 | $94.42 | 22,795 |
2021-05-13 | $93.50 | $94.97 | $91.13 | $92.49 | $90.85 | 37,117 |
2021-05-12 | $95.51 | $96.30 | $92.57 | $92.88 | $91.24 | 79,598 |
2021-05-11 | $91.88 | $97.10 | $91.88 | $96.68 | $94.97 | 40,780 |
2021-05-10 | $99.31 | $99.31 | $95.54 | $95.54 | $93.85 | 57,135 |
2021-05-07 | $99.20 | $101.10 | $98.60 | $99.56 | $97.80 | 36,281 |
2021-05-06 | $98.65 | $98.71 | $96.72 | $98.35 | $96.61 | 139,865 |
2021-05-05 | $100.41 | $100.76 | $98.43 | $98.94 | $97.19 | 18,664 |
2021-05-04 | $101.93 | $101.93 | $98.74 | $99.75 | $97.99 | 89,529 |
2021-05-03 | $105.88 | $105.88 | $103.50 | $103.51 | $101.68 | 37,338 |
2021-04-30 | $106.11 | $106.49 | $104.31 | $104.74 | $102.89 | 22,979 |
2021-04-29 | $110.08 | $110.08 | $105.94 | $107.13 | $105.23 | 23,213 |
2021-04-28 | $109.02 | $109.24 | $108.18 | $108.65 | $106.73 | 33,265 |
2021-04-27 | $112.10 | $112.10 | $109.84 | $110.19 | $108.24 | 31,881 |
2021-04-26 | $110.59 | $111.85 | $109.43 | $111.81 | $109.83 | 29,904 |
2021-04-23 | $108.46 | $110.49 | $108.41 | $110.33 | $108.38 | 81,409 |
2021-04-22 | $107.95 | $109.32 | $106.68 | $107.47 | $105.57 | 33,852 |
2021-04-21 | $101.71 | $105.96 | $101.71 | $105.96 | $104.08 | 21,989 |
2021-04-20 | $103.00 | $104.20 | $101.50 | $102.74 | $100.92 | 24,793 |
2021-04-19 | $106.00 | $106.43 | $102.31 | $103.06 | $101.24 | 38,560 |
2021-04-16 | $104.88 | $106.52 | $104.60 | $106.01 | $104.13 | 42,800 |
2021-04-15 | $107.66 | $107.66 | $102.96 | $104.57 | $102.72 | 189,137 |
2021-04-14 | $107.94 | $109.15 | $106.48 | $106.94 | $105.05 | 24,100 |
2021-04-13 | $106.08 | $107.38 | $104.84 | $107.36 | $105.46 | 48,334 |
2021-04-12 | $108.00 | $108.00 | $105.70 | $106.73 | $104.84 | 109,529 |
2021-04-09 | $108.52 | $109.00 | $107.21 | $108.44 | $106.52 | 22,272 |
2021-04-08 | $109.85 | $109.85 | $108.42 | $108.95 | $107.02 | 27,813 |
2021-04-07 | $111.64 | $111.64 | $108.11 | $108.50 | $106.58 | 307,713 |
2021-04-06 | $112.00 | $114.37 | $112.00 | $112.63 | $110.64 | 30,826 |
2021-04-05 | $116.63 | $116.63 | $111.44 | $111.48 | $109.51 | 37,549 |
2021-04-01 | $116.42 | $116.42 | $113.29 | $113.55 | $111.54 | 39,858 |
2021-03-31 | $113.15 | $114.56 | $112.14 | $113.99 | $111.97 | 31,448 |
2021-03-30 | $104.70 | $110.55 | $104.70 | $110.14 | $108.19 | 34,594 |
2021-03-29 | $109.02 | $109.02 | $104.71 | $104.84 | $102.98 | 29,894 |
2021-03-26 | $108.45 | $109.52 | $106.24 | $109.52 | $107.58 | 28,772 |
2021-03-25 | $103.00 | $107.43 | $102.50 | $107.22 | $105.32 | 50,700 |
2021-03-24 | $111.38 | $111.38 | $105.49 | $105.49 | $103.62 | 53,061 |
2021-03-23 | $113.32 | $113.97 | $109.18 | $109.63 | $107.69 | 38,441 |
2021-03-22 | $114.38 | $115.28 | $113.10 | $113.93 | $111.91 | 36,960 |
2021-03-19 | $111.62 | $113.29 | $109.30 | $112.65 | $110.47 | 38,370 |
2021-03-18 | $114.74 | $115.02 | $110.00 | $110.20 | $108.06 | 46,495 |
2021-03-17 | $114.76 | $116.62 | $112.99 | $115.82 | $113.58 | 50,526 |
2021-03-16 | $121.00 | $121.00 | $116.22 | $117.20 | $114.93 | 49,090 |
2021-03-15 | $121.80 | $122.33 | $120.24 | $121.59 | $119.23 | 43,980 |
2021-03-12 | $118.74 | $122.03 | $116.97 | $121.59 | $119.23 | 38,909 |
2021-03-11 | $117.47 | $121.38 | $116.73 | $121.27 | $118.92 | 183,002 |
2021-03-10 | $118.44 | $119.77 | $113.07 | $114.05 | $111.84 | 59,108 |
2021-03-09 | $107.73 | $114.58 | $107.73 | $113.73 | $111.53 | 72,439 |
2021-03-08 | $105.03 | $108.58 | $103.77 | $104.02 | $102.00 | 53,440 |
2021-03-05 | $109.08 | $109.08 | $98.57 | $106.21 | $104.15 | 119,510 |
2021-03-04 | $112.00 | $114.29 | $104.73 | $107.61 | $105.52 | 108,998 |
2021-03-03 | $120.62 | $120.62 | $112.62 | $113.15 | $110.96 | 54,154 |
2021-03-02 | $125.29 | $125.29 | $119.49 | $119.57 | $117.25 | 45,409 |
2021-03-01 | $122.10 | $124.50 | $121.19 | $124.50 | $122.09 | 63,895 |
2021-02-26 | $118.24 | $119.76 | $114.42 | $118.19 | $115.90 | 44,716 |
2021-02-25 | $124.66 | $124.78 | $116.71 | $117.26 | $114.99 | 65,222 |
2021-02-24 | $121.73 | $125.53 | $119.31 | $125.42 | $122.99 | 67,025 |
2021-02-23 | $116.39 | $120.57 | $110.55 | $120.06 | $117.73 | 130,773 |
2021-02-22 | $129.00 | $129.00 | $121.44 | $121.83 | $119.47 | 137,336 |
2021-02-19 | $130.00 | $133.50 | $129.71 | $130.59 | $128.06 | 67,804 |
2021-02-18 | $130.99 | $132.33 | $126.37 | $127.00 | $124.54 | 201,584 |
2021-02-17 | $138.27 | $138.69 | $132.18 | $135.16 | $132.54 | 99,452 |
2021-02-16 | $145.75 | $145.81 | $138.62 | $139.76 | $137.05 | 139,851 |
2021-02-12 | $143.96 | $144.94 | $141.31 | $144.58 | $141.78 | 57,486 |
2021-02-11 | $145.00 | $145.96 | $141.38 | $144.29 | $141.49 | 74,407 |
2021-02-10 | $150.00 | $150.00 | $142.98 | $144.40 | $141.60 | 119,539 |
2021-02-09 | $144.00 | $147.63 | $143.82 | $146.84 | $143.99 | 138,109 |
2021-02-08 | $141.48 | $144.58 | $141.00 | $143.61 | $140.83 | 97,305 |
2021-02-05 | $139.13 | $140.14 | $136.59 | $140.10 | $137.38 | 63,251 |
2021-02-04 | $140.78 | $140.78 | $137.17 | $138.25 | $135.57 | 59,048 |
2021-02-03 | $137.30 | $140.20 | $136.22 | $139.44 | $136.74 | 83,357 |
2021-02-02 | $137.75 | $138.51 | $134.46 | $137.45 | $134.79 | 80,441 |
2021-02-01 | $133.13 | $134.91 | $128.85 | $134.79 | $132.18 | 102,648 |
2021-01-29 | $134.71 | $136.09 | $129.73 | $130.83 | $128.29 | 106,115 |
2021-01-28 | $135.79 | $136.16 | $130.26 | $134.71 | $132.10 | 151,692 |
2021-01-27 | $136.73 | $140.14 | $133.00 | $135.30 | $132.68 | 137,541 |
2021-01-26 | $141.39 | $142.89 | $139.01 | $141.82 | $139.07 | 94,688 |
2021-01-25 | $142.72 | $146.47 | $136.33 | $138.89 | $136.20 | 239,063 |
2021-01-22 | $139.52 | $144.66 | $138.37 | $144.66 | $141.86 | 105,765 |
2021-01-21 | $136.31 | $141.41 | $132.73 | $141.17 | $138.43 | 116,553 |
2021-01-20 | $136.17 | $137.37 | $133.15 | $135.11 | $132.49 | 73,835 |
2021-01-19 | $131.68 | $134.89 | $130.31 | $134.81 | $132.20 | 152,805 |
2021-01-15 | $134.41 | $134.41 | $127.50 | $128.00 | $125.52 | 133,159 |
2021-01-14 | $134.00 | $136.09 | $132.50 | $135.62 | $132.99 | 90,829 |
2021-01-13 | $137.35 | $137.35 | $131.80 | $134.06 | $131.46 | 116,663 |
2021-01-12 | $132.17 | $134.94 | $130.93 | $134.66 | $132.05 | 84,417 |
2021-01-11 | $126.43 | $130.51 | $125.01 | $128.74 | $126.24 | 94,102 |
2021-01-08 | $134.20 | $134.20 | $126.96 | $129.51 | $127.00 | 91,917 |
2021-01-07 | $126.93 | $130.46 | $125.24 | $127.34 | $124.87 | 160,842 |
2021-01-06 | $117.40 | $123.38 | $116.01 | $120.31 | $117.98 | 148,938 |
2021-01-05 | $108.88 | $112.65 | $108.33 | $111.98 | $109.81 | 59,365 |
2021-01-04 | $110.22 | $111.35 | $107.40 | $109.33 | $107.21 | 50,712 |
2020-12-31 | $108.85 | $109.09 | $107.51 | $108.29 | $106.19 | 24,761 |
2020-12-30 | $107.64 | $109.16 | $107.40 | $108.32 | $106.22 | 38,661 |
2020-12-29 | $109.36 | $109.36 | $104.74 | $106.40 | $104.34 | 53,194 |
2020-12-28 | $112.79 | $113.43 | $108.40 | $108.89 | $106.78 | 57,549 |
2020-12-24 | $111.29 | $111.29 | $108.74 | $109.64 | $107.51 | 34,637 |
2020-12-23 | $112.54 | $113.07 | $110.32 | $110.94 | $108.79 | 69,880 |
2020-12-22 | $106.98 | $111.34 | $106.38 | $110.90 | $108.75 | 86,368 |
2020-12-21 | $102.13 | $105.22 | $101.88 | $105.22 | $103.18 | 81,527 |
2020-12-18 | $101.17 | $105.70 | $101.03 | $102.90 | $100.80 | 48,019 |
2020-12-17 | $100.54 | $101.38 | $99.20 | $100.55 | $98.49 | 44,178 |
2020-12-16 | $99.83 | $99.83 | $96.76 | $99.43 | $97.39 | 40,437 |
2020-12-15 | $94.85 | $100.09 | $94.42 | $99.83 | $97.79 | 56,322 |
2020-12-14 | $93.43 | $94.10 | $92.36 | $93.11 | $91.20 | 40,236 |
2020-12-11 | $92.26 | $94.18 | $91.14 | $92.35 | $90.45 | 31,370 |
2020-12-10 | $91.24 | $93.23 | $90.85 | $92.65 | $90.75 | 44,973 |
2020-12-09 | $96.33 | $96.33 | $90.39 | $91.70 | $89.82 | 49,400 |
2020-12-08 | $92.17 | $95.98 | $92.17 | $95.58 | $93.62 | 67,059 |
2020-12-07 | $92.33 | $93.36 | $91.52 | $91.85 | $89.97 | 33,096 |
2020-12-04 | $91.25 | $92.58 | $91.15 | $91.94 | $90.06 | 40,939 |
2020-12-03 | $92.65 | $93.08 | $90.58 | $90.58 | $88.72 | 35,250 |
2020-12-02 | $90.84 | $92.58 | $88.75 | $91.78 | $89.90 | 47,174 |
2020-12-01 | $97.22 | $97.22 | $93.06 | $93.15 | $91.24 | 37,060 |
2020-11-30 | $99.52 | $99.52 | $93.00 | $95.08 | $93.13 | 70,969 |
2020-11-27 | $97.55 | $99.59 | $97.31 | $97.77 | $95.77 | 42,442 |
2020-11-25 | $94.02 | $96.46 | $93.42 | $96.15 | $94.18 | 52,393 |
2020-11-24 | $97.45 | $97.45 | $92.59 | $94.55 | $92.61 | 85,076 |
2020-11-23 | $90.40 | $92.79 | $89.65 | $92.73 | $90.83 | 158,339 |
2020-11-20 | $87.48 | $89.18 | $87.33 | $88.40 | $86.59 | 32,080 |
2020-11-19 | $86.77 | $87.11 | $85.88 | $86.94 | $85.16 | 35,793 |
2020-11-18 | $87.29 | $87.98 | $85.92 | $85.92 | $84.16 | 23,181 |
2020-11-17 | $86.22 | $87.10 | $84.70 | $86.65 | $84.88 | 23,241 |
2020-11-16 | $85.32 | $86.09 | $84.98 | $85.88 | $84.13 | 27,513 |
2020-11-13 | $84.42 | $85.28 | $83.39 | $84.14 | $82.42 | 23,603 |
2020-11-12 | $85.82 | $85.82 | $82.79 | $83.14 | $81.44 | 27,314 |
2020-11-11 | $82.78 | $85.57 | $82.78 | $85.15 | $83.41 | 24,699 |
2020-11-10 | $83.94 | $83.94 | $80.34 | $81.68 | $80.01 | 17,884 |
2020-11-09 | $90.27 | $90.27 | $82.82 | $82.93 | $81.23 | 54,368 |
2020-11-06 | $84.82 | $85.64 | $82.83 | $83.24 | $81.54 | 21,355 |
2020-11-05 | $79.44 | $83.58 | $79.44 | $83.51 | $81.80 | 44,553 |
2020-11-04 | $77.06 | $77.32 | $73.70 | $76.19 | $74.63 | 43,225 |
2020-11-03 | $78.67 | $78.88 | $77.41 | $78.30 | $76.70 | 24,787 |
2020-11-02 | $75.45 | $77.52 | $75.45 | $77.48 | $75.89 | 45,380 |
2020-10-30 | $76.00 | $76.00 | $72.86 | $74.20 | $72.68 | 22,997 |
2020-10-29 | $76.18 | $76.45 | $75.31 | $75.99 | $74.43 | 19,866 |
2020-10-28 | $75.01 | $76.84 | $75.01 | $75.73 | $74.18 | 17,795 |
2020-10-27 | $77.70 | $77.71 | $75.82 | $76.02 | $74.46 | 16,352 |
2020-10-26 | $78.04 | $78.39 | $75.98 | $77.44 | $75.85 | 49,075 |
2020-10-23 | $80.13 | $80.98 | $78.22 | $78.87 | $77.26 | 16,363 |
2020-10-22 | $78.73 | $79.50 | $76.71 | $79.25 | $77.63 | 38,195 |
2020-10-21 | $84.72 | $84.72 | $78.45 | $78.45 | $76.84 | 42,295 |
2020-10-20 | $83.30 | $85.36 | $82.60 | $84.78 | $83.04 | 51,407 |
2020-10-19 | $82.22 | $83.46 | $81.00 | $82.24 | $80.56 | 39,524 |
2020-10-16 | $83.02 | $83.04 | $80.82 | $81.39 | $79.72 | 18,689 |
2020-10-15 | $80.95 | $82.04 | $80.06 | $81.73 | $80.06 | 19,427 |
2020-10-14 | $82.49 | $82.87 | $81.65 | $82.38 | $80.69 | 25,203 |
2020-10-13 | $80.80 | $82.54 | $80.02 | $81.69 | $80.02 | 23,953 |
2020-10-12 | $84.44 | $84.44 | $80.00 | $80.89 | $79.23 | 27,583 |
2020-10-09 | $81.81 | $83.61 | $81.08 | $83.14 | $81.44 | 16,212 |
2020-10-08 | $83.82 | $83.82 | $79.85 | $80.92 | $79.26 | 35,591 |
2020-10-07 | $79.59 | $82.73 | $79.59 | $82.26 | $80.58 | 26,797 |
2020-10-06 | $78.72 | $79.75 | $77.02 | $78.45 | $76.84 | 23,959 |
2020-10-05 | $76.07 | $78.11 | $75.48 | $78.11 | $76.51 | 34,532 |
2020-10-02 | $73.29 | $75.70 | $72.71 | $74.50 | $72.97 | 33,721 |
2020-10-01 | $74.00 | $75.27 | $73.50 | $75.06 | $73.52 | 30,604 |
2020-09-30 | $71.40 | $73.73 | $71.40 | $72.85 | $71.36 | 27,780 |
2020-09-29 | $70.96 | $71.83 | $70.67 | $71.27 | $69.81 | 11,571 |
2020-09-28 | $69.37 | $70.61 | $69.37 | $70.52 | $69.08 | 76,172 |
2020-09-25 | $65.33 | $67.53 | $65.33 | $67.41 | $66.02 | 21,807 |
2020-09-24 | $65.11 | $65.92 | $63.00 | $64.98 | $63.65 | 18,549 |
2020-09-23 | $66.53 | $67.64 | $65.46 | $65.46 | $64.12 | 22,406 |
2020-09-22 | $66.39 | $66.39 | $65.24 | $66.28 | $64.92 | 8,958 |
2020-09-21 | $65.25 | $66.05 | $63.88 | $66.05 | $64.70 | 18,158 |
2020-09-18 | $66.99 | $67.41 | $65.80 | $66.36 | $64.91 | 14,560 |
2020-09-17 | $66.46 | $66.46 | $65.50 | $66.05 | $64.60 | 8,475 |
2020-09-16 | $67.71 | $68.46 | $67.57 | $67.71 | $66.23 | 11,762 |
2020-09-15 | $66.40 | $67.61 | $66.40 | $67.25 | $65.78 | 12,069 |
2020-09-14 | $64.81 | $65.94 | $64.03 | $65.94 | $64.50 | 10,011 |
2020-09-11 | $63.81 | $64.38 | $63.22 | $63.61 | $62.21 | 8,021 |
2020-09-10 | $65.05 | $65.05 | $63.07 | $63.43 | $62.04 | 50,791 |
2020-09-09 | $63.71 | $65.00 | $63.71 | $64.75 | $63.33 | 19,004 |
2020-09-08 | $60.57 | $64.08 | $60.57 | $62.79 | $61.41 | 32,930 |
2020-09-04 | $65.18 | $65.18 | $60.11 | $63.78 | $62.39 | 45,923 |
2020-09-03 | $67.88 | $67.88 | $63.77 | $64.15 | $62.74 | 34,472 |
2020-09-02 | $69.46 | $69.46 | $67.02 | $68.57 | $67.07 | 20,505 |
2020-09-01 | $68.46 | $69.02 | $67.71 | $69.01 | $67.50 | 43,035 |
2020-08-31 | $68.50 | $69.02 | $67.71 | $68.10 | $66.61 | 22,900 |
2020-08-28 | $67.71 | $68.45 | $67.33 | $68.39 | $66.89 | 17,189 |
2020-08-27 | $66.33 | $67.32 | $66.33 | $67.03 | $65.56 | 19,300 |
2020-08-26 | $67.71 | $67.71 | $66.49 | $66.55 | $65.09 | 32,185 |
2020-08-25 | $66.89 | $66.99 | $65.78 | $66.99 | $65.52 | 11,330 |
2020-08-24 | $65.68 | $66.20 | $65.33 | $66.02 | $64.57 | 10,965 |
2020-08-21 | $64.64 | $65.77 | $64.64 | $65.17 | $63.74 | 12,173 |
2020-08-20 | $65.80 | $65.80 | $64.51 | $64.64 | $63.23 | 18,181 |
2020-08-19 | $65.59 | $66.68 | $65.59 | $65.84 | $64.40 | 11,304 |
2020-08-18 | $65.19 | $65.25 | $64.41 | $65.08 | $63.65 | 8,831 |
2020-08-17 | $63.88 | $65.13 | $63.88 | $64.53 | $63.12 | 17,450 |
2020-08-14 | $64.64 | $64.64 | $63.55 | $63.56 | $62.17 | 11,857 |
2020-08-13 | $63.46 | $64.92 | $63.46 | $64.56 | $63.14 | 14,743 |
2020-08-12 | $62.25 | $63.72 | $62.25 | $63.44 | $62.05 | 5,554 |
2020-08-11 | $64.52 | $64.52 | $61.76 | $61.84 | $60.49 | 13,502 |
2020-08-10 | $64.12 | $64.33 | $63.66 | $63.90 | $62.50 | 14,089 |
2020-08-07 | $61.99 | $63.97 | $61.99 | $63.25 | $61.86 | 7,714 |
2020-08-06 | $62.72 | $62.72 | $61.67 | $62.16 | $60.80 | 10,970 |
2020-08-05 | $61.39 | $62.14 | $60.39 | $62.13 | $60.77 | 9,393 |
2020-08-04 | $58.88 | $60.85 | $58.88 | $60.76 | $59.43 | 10,134 |
2020-08-03 | $57.75 | $58.75 | $57.75 | $58.73 | $57.45 | 4,690 |
2020-07-31 | $57.40 | $57.40 | $56.29 | $56.99 | $55.75 | 9,392 |
2020-07-30 | $57.83 | $57.83 | $57.28 | $57.53 | $56.27 | 6,221 |
2020-07-29 | $58.20 | $58.20 | $57.67 | $57.85 | $56.58 | 9,262 |
2020-07-28 | $59.56 | $59.56 | $58.15 | $58.15 | $56.88 | 5,942 |
2020-07-27 | $59.06 | $59.49 | $58.64 | $59.43 | $58.13 | 5,562 |
2020-07-24 | $59.20 | $59.20 | $58.04 | $58.41 | $57.14 | 9,264 |
2020-07-23 | $60.03 | $60.57 | $59.17 | $59.66 | $58.35 | 13,268 |
2020-07-22 | $59.00 | $59.72 | $58.92 | $59.68 | $58.37 | 7,969 |
2020-07-21 | $61.00 | $61.00 | $58.90 | $58.90 | $57.61 | 8,614 |
2020-07-20 | $58.79 | $59.33 | $58.61 | $59.31 | $58.01 | 12,655 |
2020-07-17 | $57.45 | $58.13 | $57.45 | $58.13 | $56.86 | 5,500 |
2020-07-16 | $57.94 | $58.05 | $57.27 | $57.34 | $56.08 | 9,233 |
2020-07-15 | $57.95 | $58.41 | $57.40 | $58.08 | $56.81 | 16,348 |
2020-07-14 | $54.54 | $56.79 | $54.21 | $56.78 | $55.54 | 12,259 |
2020-07-13 | $56.11 | $56.97 | $54.57 | $54.57 | $53.37 | 19,805 |
2020-07-10 | $54.88 | $55.25 | $54.26 | $55.25 | $54.04 | 7,771 |
2020-07-09 | $55.91 | $55.91 | $53.47 | $54.64 | $53.44 | 18,200 |
2020-07-08 | $54.34 | $55.34 | $54.14 | $55.29 | $54.08 | 37,256 |
2020-07-07 | $53.93 | $54.15 | $53.44 | $53.85 | $52.67 | 15,260 |
2020-07-06 | $53.33 | $53.54 | $52.70 | $53.54 | $52.37 | 41,130 |
2020-07-02 | $51.63 | $51.64 | $51.21 | $51.22 | $50.10 | 13,118 |
2020-07-01 | $49.87 | $50.53 | $49.87 | $50.40 | $49.30 | 8,237 |
2020-06-30 | $49.03 | $49.47 | $48.81 | $49.47 | $48.39 | 3,324 |
2020-06-29 | $47.50 | $49.14 | $47.36 | $48.98 | $47.90 | 12,296 |
2020-06-26 | $48.25 | $48.25 | $47.16 | $47.16 | $46.13 | 14,404 |
2020-06-25 | $47.98 | $48.25 | $47.65 | $48.25 | $47.19 | 6,615 |
2020-06-24 | $48.77 | $48.77 | $47.77 | $48.42 | $47.36 | 12,451 |
2020-06-23 | $49.00 | $49.09 | $48.64 | $48.73 | $47.66 | 3,241 |
2020-06-22 | $48.00 | $48.26 | $47.67 | $47.99 | $46.94 | 5,911 |
2020-06-19 | $49.90 | $49.90 | $48.28 | $48.28 | $47.00 | 12,986 |
2020-06-18 | $47.58 | $48.72 | $47.58 | $48.43 | $47.15 | 6,654 |
2020-06-17 | $49.54 | $49.54 | $47.91 | $47.97 | $46.70 | 8,672 |
2020-06-16 | $50.88 | $50.88 | $49.30 | $49.71 | $48.39 | 15,906 |
2020-06-15 | $47.56 | $48.87 | $46.84 | $48.84 | $47.55 | 9,722 |
2020-06-12 | $48.67 | $50.08 | $47.60 | $48.36 | $47.08 | 11,735 |
2020-06-11 | $49.97 | $49.97 | $46.93 | $47.04 | $45.79 | 18,164 |
2020-06-10 | $50.51 | $52.13 | $50.00 | $52.00 | $50.62 | 20,078 |
2020-06-09 | $51.11 | $51.11 | $49.64 | $50.28 | $48.95 | 23,211 |
2020-06-08 | $51.28 | $51.53 | $50.61 | $51.51 | $50.15 | 17,561 |
2020-06-05 | $50.00 | $50.97 | $49.50 | $49.89 | $48.57 | 12,024 |
2020-06-04 | $48.70 | $48.91 | $48.28 | $48.65 | $47.36 | 6,090 |
2020-06-03 | $47.40 | $48.60 | $47.40 | $48.47 | $47.19 | 13,684 |
2020-06-02 | $47.78 | $47.78 | $47.00 | $47.33 | $46.08 | 6,566 |
2020-06-01 | $45.90 | $47.32 | $45.90 | $47.32 | $46.07 | 6,078 |
2020-05-29 | $45.66 | $45.99 | $45.23 | $45.99 | $44.77 | 2,480 |
2020-05-28 | $45.85 | $46.41 | $45.23 | $45.35 | $44.15 | 3,805 |
2020-05-27 | $46.75 | $46.75 | $44.38 | $45.98 | $44.76 | 11,304 |
2020-05-26 | $45.20 | $45.99 | $45.20 | $45.56 | $44.35 | 4,363 |
2020-05-22 | $44.34 | $44.36 | $43.84 | $43.84 | $42.68 | 10,904 |
2020-05-21 | $44.93 | $44.93 | $44.25 | $44.46 | $43.28 | 2,641 |
2020-05-20 | $45.53 | $45.73 | $44.68 | $44.97 | $43.78 | 2,586 |
2020-05-19 | $43.77 | $45.19 | $43.77 | $44.66 | $43.48 | 4,233 |
2020-05-18 | $43.25 | $44.12 | $43.25 | $44.12 | $42.95 | 5,120 |
2020-05-15 | $41.64 | $41.64 | $40.89 | $41.44 | $40.34 | 7,288 |
2020-05-14 | $40.52 | $41.50 | $39.62 | $41.48 | $40.38 | 8,044 |
2020-05-13 | $43.05 | $43.05 | $41.03 | $41.42 | $40.32 | 7,400 |
2020-05-12 | $44.24 | $44.32 | $42.78 | $42.78 | $41.65 | 6,169 |
2020-05-11 | $43.89 | $44.03 | $43.21 | $43.78 | $42.62 | 7,407 |
2020-05-08 | $42.74 | $44.05 | $42.74 | $43.99 | $42.82 | 7,977 |
2020-05-07 | $42.66 | $42.66 | $42.14 | $42.31 | $41.19 | 9,404 |
2020-05-06 | $42.38 | $42.67 | $41.83 | $42.40 | $41.28 | 2,151 |
2020-05-05 | $42.53 | $42.61 | $41.70 | $41.73 | $40.62 | 22,765 |
2020-05-04 | $40.81 | $41.30 | $40.40 | $41.30 | $40.21 | 9,913 |
2020-05-01 | $41.59 | $41.59 | $40.04 | $40.68 | $39.60 | 6,235 |
2020-04-30 | $44.60 | $44.60 | $42.89 | $42.94 | $41.80 | 15,685 |
2020-04-29 | $44.10 | $44.86 | $44.09 | $44.63 | $43.45 | 12,669 |
2020-04-28 | $43.25 | $43.90 | $42.45 | $42.97 | $41.83 | 12,853 |
2020-04-27 | $41.58 | $42.95 | $41.58 | $42.87 | $41.73 | 5,062 |
2020-04-24 | $40.86 | $41.15 | $40.36 | $41.15 | $40.06 | 3,101 |
2020-04-23 | $40.62 | $41.41 | $40.62 | $40.80 | $39.72 | 3,310 |
2020-04-22 | $39.68 | $40.35 | $39.68 | $40.34 | $39.27 | 2,886 |
2020-04-21 | $39.01 | $39.82 | $38.75 | $38.81 | $37.78 | 2,668 |
2020-04-20 | $40.36 | $41.03 | $40.10 | $40.16 | $39.10 | 9,914 |
2020-04-17 | $40.35 | $40.91 | $40.30 | $40.76 | $39.68 | 9,351 |
2020-04-16 | $39.41 | $39.72 | $39.23 | $39.68 | $38.63 | 3,148 |
2020-04-15 | $40.34 | $40.34 | $39.40 | $39.47 | $38.42 | 7,278 |
2020-04-14 | $40.49 | $41.34 | $40.49 | $41.16 | $40.07 | 7,020 |
2020-04-13 | $40.25 | $40.25 | $38.85 | $39.67 | $38.62 | 5,967 |
2020-04-09 | $39.98 | $40.46 | $39.28 | $39.80 | $38.75 | 9,605 |
2020-04-08 | $37.68 | $39.12 | $37.68 | $38.97 | $37.94 | 3,443 |
2020-04-07 | $38.85 | $38.95 | $37.44 | $37.45 | $36.46 | 10,272 |
2020-04-06 | $36.56 | $37.01 | $36.02 | $37.01 | $36.03 | 7,267 |
2020-04-03 | $35.27 | $35.27 | $33.78 | $34.17 | $33.26 | 24,269 |
2020-04-02 | $35.00 | $35.50 | $34.34 | $34.78 | $33.86 | 14,730 |
2020-04-01 | $36.21 | $36.21 | $34.30 | $34.41 | $33.50 | 5,336 |
2020-03-31 | $37.00 | $37.45 | $36.49 | $36.84 | $35.86 | 10,482 |
2020-03-30 | $36.55 | $36.93 | $36.15 | $36.87 | $35.89 | 25,425 |
2020-03-27 | $38.28 | $38.28 | $36.46 | $36.57 | $35.60 | 16,958 |
2020-03-26 | $37.59 | $39.41 | $37.59 | $38.52 | $37.50 | 23,293 |
2020-03-25 | $36.35 | $38.82 | $35.52 | $37.35 | $36.36 | 24,571 |
2020-03-24 | $33.08 | $35.60 | $33.08 | $35.60 | $34.66 | 28,806 |
2020-03-23 | $31.98 | $32.32 | $30.60 | $31.69 | $30.85 | 34,541 |
2020-03-20 | $34.23 | $35.04 | $32.71 | $32.93 | $31.75 | 20,995 |
2020-03-19 | $32.44 | $33.75 | $31.00 | $33.43 | $32.23 | 12,555 |
2020-03-18 | $32.95 | $34.17 | $31.03 | $31.76 | $30.62 | 14,681 |
2020-03-17 | $33.16 | $35.90 | $32.33 | $35.89 | $34.60 | 16,313 |
2020-03-16 | $33.48 | $35.15 | $32.75 | $32.85 | $31.67 | 13,516 |
2020-03-13 | $37.50 | $38.08 | $35.00 | $36.92 | $35.59 | 17,976 |
2020-03-12 | $38.77 | $38.77 | $35.76 | $35.76 | $34.48 | 24,621 |
2020-03-11 | $43.43 | $43.43 | $40.46 | $41.19 | $39.71 | 13,741 |
2020-03-10 | $44.30 | $44.51 | $42.60 | $44.10 | $42.52 | 16,145 |
2020-03-09 | $44.95 | $44.95 | $43.15 | $43.50 | $41.94 | 16,366 |
2020-03-06 | $48.91 | $48.91 | $47.00 | $47.99 | $46.27 | 17,571 |
2020-03-05 | $49.28 | $50.23 | $49.23 | $49.81 | $48.02 | 10,287 |
2020-03-04 | $50.50 | $50.50 | $49.30 | $50.42 | $48.61 | 16,439 |
2020-03-03 | $49.69 | $50.75 | $48.50 | $48.97 | $47.21 | 23,168 |
2020-03-02 | $48.64 | $49.21 | $46.98 | $49.21 | $47.44 | 25,978 |
2020-02-28 | $45.46 | $47.80 | $45.11 | $47.80 | $46.08 | 26,982 |
2020-02-27 | $48.96 | $50.00 | $47.74 | $47.86 | $46.14 | 45,638 |
2020-02-26 | $51.21 | $52.39 | $50.78 | $51.01 | $49.18 | 45,738 |
2020-02-25 | $54.50 | $54.58 | $51.70 | $51.73 | $49.87 | 24,411 |
2020-02-24 | $53.07 | $54.09 | $52.36 | $53.49 | $51.57 | 29,193 |
2020-02-21 | $56.28 | $56.28 | $55.43 | $55.64 | $53.64 | 17,098 |
2020-02-20 | $58.02 | $58.02 | $55.47 | $56.72 | $54.68 | 34,487 |
2020-02-19 | $55.13 | $56.97 | $55.13 | $56.94 | $54.90 | 26,130 |
2020-02-18 | $52.22 | $53.72 | $52.22 | $53.70 | $51.77 | 25,657 |
2020-02-14 | $52.83 | $52.83 | $52.08 | $52.22 | $50.35 | 12,515 |
2020-02-13 | $51.94 | $52.48 | $51.36 | $52.36 | $50.48 | 16,342 |
2020-02-12 | $51.68 | $52.63 | $51.48 | $52.61 | $50.72 | 16,532 |
2020-02-11 | $51.07 | $51.32 | $50.63 | $51.15 | $49.31 | 13,699 |
2020-02-10 | $49.19 | $50.33 | $49.19 | $50.32 | $48.51 | 22,120 |
2020-02-07 | $49.05 | $49.14 | $48.83 | $49.03 | $47.27 | 7,324 |
2020-02-06 | $49.02 | $49.88 | $49.00 | $49.40 | $47.63 | 11,685 |
2020-02-05 | $49.68 | $49.68 | $48.47 | $49.03 | $47.27 | 12,739 |
2020-02-04 | $48.50 | $49.19 | $48.35 | $48.82 | $47.07 | 13,038 |
2020-02-03 | $46.30 | $47.50 | $46.30 | $47.39 | $45.69 | 10,154 |
2020-01-31 | $47.35 | $47.35 | $46.04 | $46.28 | $44.62 | 5,692 |
2020-01-30 | $47.22 | $47.33 | $46.82 | $47.28 | $45.58 | 6,352 |
2020-01-29 | $47.59 | $47.75 | $46.85 | $47.13 | $45.44 | 7,049 |
2020-01-28 | $45.95 | $47.23 | $45.95 | $47.09 | $45.40 | 10,304 |
2020-01-27 | $46.53 | $46.53 | $45.62 | $45.64 | $44.00 | 13,958 |
2020-01-24 | $47.60 | $47.82 | $47.09 | $47.28 | $45.58 | 10,093 |
2020-01-23 | $47.74 | $47.74 | $46.72 | $47.31 | $45.61 | 13,406 |
2020-01-22 | $49.42 | $49.42 | $48.10 | $48.19 | $46.46 | 31,685 |
2020-01-21 | $49.36 | $50.24 | $49.10 | $49.94 | $48.15 | 28,036 |
2020-01-17 | $48.76 | $48.97 | $48.62 | $48.92 | $47.16 | 19,118 |
2020-01-16 | $48.35 | $48.54 | $48.08 | $48.29 | $46.56 | 13,461 |
2020-01-15 | $47.85 | $48.11 | $47.60 | $47.84 | $46.12 | 16,319 |
2020-01-14 | $47.77 | $47.86 | $47.15 | $47.70 | $45.99 | 14,775 |
2020-01-13 | $47.09 | $47.58 | $46.97 | $47.33 | $45.63 | 8,964 |
2020-01-10 | $46.97 | $46.97 | $46.53 | $46.70 | $45.02 | 10,932 |
2020-01-09 | $47.44 | $47.44 | $46.66 | $46.73 | $45.05 | 11,494 |
2020-01-08 | $46.07 | $46.99 | $45.93 | $46.69 | $45.01 | 16,454 |
2020-01-07 | $46.39 | $46.39 | $45.82 | $45.98 | $44.33 | 9,995 |
2020-01-06 | $46.08 | $46.22 | $45.71 | $46.18 | $44.52 | 8,563 |
2020-01-03 | $45.24 | $45.72 | $44.90 | $45.58 | $43.94 | 10,011 |
2020-01-02 | $48.51 | $48.51 | $45.55 | $45.63 | $43.99 | 34,158 |
2019-12-31 | $44.83 | $46.27 | $44.83 | $46.20 | $44.54 | 17,747 |
2019-12-30 | $44.04 | $44.13 | $43.46 | $44.05 | $42.47 | 6,288 |
2019-12-27 | $43.99 | $44.49 | $43.54 | $43.54 | $41.98 | 8,886 |
2019-12-26 | $42.93 | $43.50 | $42.93 | $43.50 | $41.94 | 5,198 |
2019-12-24 | $42.89 | $42.89 | $42.74 | $42.75 | $41.22 | 1,708 |
2019-12-23 | $42.58 | $42.58 | $42.33 | $42.58 | $41.05 | 3,247 |
2019-12-20 | $42.53 | $42.66 | $42.48 | $42.57 | $40.87 | 5,184 |
2019-12-19 | $42.20 | $42.44 | $42.20 | $42.35 | $40.66 | 5,125 |
2019-12-18 | $42.28 | $42.28 | $41.92 | $42.14 | $40.46 | 6,499 |
2019-12-17 | $42.20 | $42.25 | $42.10 | $42.10 | $40.42 | 2,396 |
2019-12-16 | $41.65 | $42.19 | $41.65 | $42.09 | $40.41 | 2,911 |
2019-12-13 | $41.19 | $41.36 | $41.19 | $41.36 | $39.71 | 2,715 |
2019-12-12 | $40.99 | $41.13 | $40.90 | $41.13 | $39.49 | 3,090 |
2019-12-11 | $40.41 | $40.69 | $40.41 | $40.64 | $39.02 | 3,909 |
2019-12-10 | $40.25 | $40.25 | $40.02 | $40.12 | $38.52 | 2,056 |
2019-12-09 | $40.33 | $40.33 | $40.13 | $40.15 | $38.55 | 2,860 |
2019-12-06 | $39.96 | $40.33 | $39.96 | $40.26 | $38.66 | 3,827 |
2019-12-05 | $40.23 | $40.23 | $39.75 | $39.75 | $38.17 | 5,960 |
2019-12-04 | $40.09 | $40.13 | $40.05 | $40.05 | $38.45 | 3,481 |
2019-12-03 | $39.27 | $39.84 | $39.27 | $39.84 | $38.25 | 4,137 |
2019-12-02 | $40.01 | $40.01 | $39.73 | $39.80 | $38.21 | 3,808 |
2019-11-29 | $40.56 | $40.56 | $39.92 | $40.01 | $38.42 | 2,280 |
2019-11-27 | $39.99 | $40.28 | $39.99 | $40.28 | $38.68 | 3,215 |
2019-11-26 | $39.71 | $39.73 | $39.70 | $39.73 | $38.15 | 666 |
2019-11-25 | $39.43 | $39.81 | $39.43 | $39.71 | $38.13 | 9,721 |
2019-11-22 | $39.00 | $39.10 | $39.00 | $39.09 | $37.53 | 3,172 |
2019-11-21 | $39.07 | $39.07 | $38.95 | $39.06 | $37.50 | 1,833 |
2019-11-20 | $39.60 | $39.60 | $39.18 | $39.27 | $37.71 | 2,903 |
2019-11-19 | $39.49 | $39.64 | $39.37 | $39.51 | $37.94 | 4,223 |
2019-11-18 | $39.69 | $39.69 | $39.49 | $39.49 | $37.92 | 2,557 |
2019-11-15 | $39.37 | $39.60 | $39.37 | $39.55 | $37.97 | 3,338 |
2019-11-14 | $38.85 | $39.08 | $38.80 | $39.08 | $37.52 | 3,027 |
2019-11-13 | $39.00 | $39.00 | $38.85 | $38.85 | $37.30 | 2,106 |
2019-11-12 | $39.29 | $39.44 | $39.09 | $39.17 | $37.61 | 2,340 |
2019-11-11 | $38.90 | $39.05 | $38.90 | $38.92 | $37.37 | 3,983 |
2019-11-08 | $38.60 | $38.61 | $38.53 | $38.61 | $37.07 | 1,417 |
2019-11-07 | $39.04 | $39.04 | $38.63 | $38.63 | $37.09 | 3,558 |
2019-11-06 | $39.25 | $39.25 | $38.92 | $39.06 | $37.50 | 1,901 |
2019-11-05 | $39.19 | $39.19 | $38.91 | $39.14 | $37.58 | 1,150 |
2019-11-04 | $39.71 | $39.71 | $39.00 | $39.00 | $37.45 | 3,266 |
2019-11-01 | $39.17 | $39.26 | $39.17 | $39.21 | $37.65 | 3,443 |
2019-10-31 | $39.28 | $39.28 | $38.67 | $38.84 | $37.29 | 6,822 |
2019-10-30 | $39.20 | $39.20 | $38.78 | $38.86 | $37.31 | 6,204 |
2019-10-29 | $39.81 | $39.95 | $39.62 | $39.62 | $38.04 | 1,978 |
2019-10-28 | $40.15 | $40.21 | $39.79 | $39.79 | $38.20 | 2,818 |
2019-10-25 | $39.30 | $39.74 | $39.18 | $39.74 | $38.16 | 3,345 |
2019-10-24 | $39.58 | $39.76 | $39.53 | $39.76 | $38.18 | 3,531 |
2019-10-23 | $39.34 | $39.47 | $39.27 | $39.28 | $37.72 | 1,414 |
2019-10-22 | $39.06 | $39.16 | $38.83 | $39.05 | $37.49 | 1,809 |
2019-10-21 | $39.36 | $39.50 | $39.26 | $39.36 | $37.79 | 3,530 |
2019-10-18 | $39.42 | $39.42 | $38.95 | $39.10 | $37.54 | 2,602 |
2019-10-17 | $38.67 | $38.95 | $38.67 | $38.82 | $37.27 | 1,022 |
2019-10-16 | $38.66 | $38.66 | $38.46 | $38.48 | $36.95 | 1,223 |
2019-10-15 | $38.61 | $38.72 | $38.61 | $38.70 | $37.16 | 13,914 |
2019-10-14 | $39.19 | $39.19 | $38.81 | $38.84 | $37.29 | 2,953 |
2019-10-11 | $39.17 | $39.19 | $38.92 | $38.92 | $37.37 | 5,178 |
2019-10-10 | $38.62 | $38.74 | $38.61 | $38.69 | $37.15 | 4,910 |
2019-10-09 | $38.24 | $38.48 | $38.24 | $38.37 | $36.84 | 1,851 |
2019-10-08 | $38.13 | $38.61 | $38.07 | $38.27 | $36.75 | 1,953 |
2019-10-07 | $38.74 | $38.75 | $38.44 | $38.47 | $36.94 | 1,952 |
2019-10-04 | $38.19 | $38.67 | $38.17 | $38.67 | $37.13 | 9,320 |
2019-10-03 | $37.54 | $38.01 | $37.43 | $38.01 | $36.50 | 12,665 |
2019-10-02 | $38.55 | $38.55 | $37.65 | $37.83 | $36.32 | 5,361 |
2019-10-01 | $38.91 | $39.00 | $38.49 | $38.50 | $36.97 | 4,694 |
2019-09-30 | $39.10 | $39.19 | $38.91 | $39.09 | $37.53 | 2,675 |
2019-09-27 | $39.69 | $39.71 | $38.89 | $39.03 | $37.48 | 12,939 |
2019-09-26 | $40.62 | $40.62 | $39.76 | $39.76 | $38.18 | 3,674 |
2019-09-25 | $40.24 | $40.41 | $40.00 | $40.41 | $38.80 | 1,918 |
2019-09-24 | $41.23 | $41.23 | $40.10 | $40.20 | $38.60 | 10,179 |
2019-09-23 | $41.27 | $41.32 | $40.87 | $41.24 | $39.60 | 9,360 |
2019-09-20 | $41.08 | $41.14 | $40.88 | $41.13 | $39.41 | 4,879 |
2019-09-19 | $41.08 | $41.43 | $41.08 | $41.25 | $39.52 | 8,314 |
2019-09-18 | $41.03 | $41.03 | $40.53 | $40.72 | $39.01 | 1,855 |
2019-09-17 | $40.19 | $40.80 | $40.19 | $40.72 | $39.01 | 7,982 |
2019-09-16 | $40.02 | $40.17 | $40.00 | $40.04 | $38.36 | 4,970 |
2019-09-13 | $39.59 | $39.70 | $39.59 | $39.67 | $38.01 | 1,655 |
2019-09-12 | $39.83 | $39.83 | $39.30 | $39.30 | $37.65 | 3,331 |
2019-09-11 | $39.50 | $39.72 | $39.50 | $39.72 | $38.05 | 1,712 |
2019-09-10 | $38.91 | $38.97 | $38.67 | $38.87 | $37.24 | 5,800 |
2019-09-09 | $38.95 | $39.01 | $38.66 | $38.75 | $37.13 | 3,846 |
2019-09-06 | $39.69 | $39.69 | $39.09 | $39.09 | $37.45 | 2,593 |
2019-09-05 | $39.71 | $39.76 | $39.35 | $39.35 | $37.70 | 3,716 |
2019-09-04 | $39.35 | $39.47 | $39.35 | $39.47 | $37.81 | 2,946 |
2019-09-03 | $39.19 | $39.19 | $38.73 | $38.73 | $37.11 | 2,431 |
2019-08-30 | $39.21 | $39.21 | $39.21 | $39.21 | $37.57 | 200 |
2019-08-29 | $38.86 | $39.26 | $38.86 | $39.07 | $37.43 | 2,300 |
2019-08-28 | $38.41 | $38.88 | $38.41 | $38.79 | $37.16 | 2,933 |
2019-08-27 | $39.08 | $39.16 | $38.56 | $38.56 | $36.94 | 1,842 |
2019-08-26 | $38.70 | $38.88 | $38.67 | $38.88 | $37.25 | 3,259 |
2019-08-23 | $39.33 | $39.33 | $38.18 | $38.18 | $36.58 | 4,921 |
2019-08-22 | $39.40 | $39.40 | $39.30 | $39.30 | $37.65 | 734 |
2019-08-21 | $39.73 | $39.79 | $39.69 | $39.72 | $38.05 | 3,133 |
2019-08-20 | $39.56 | $39.56 | $39.24 | $39.32 | $37.67 | 1,800 |
2019-08-19 | $39.11 | $39.36 | $39.11 | $39.34 | $37.69 | 809 |
2019-08-16 | $38.10 | $38.77 | $38.10 | $38.77 | $37.15 | 1,909 |
2019-08-15 | $37.90 | $37.96 | $37.50 | $37.73 | $36.15 | 1,859 |
2019-08-14 | $38.64 | $38.64 | $37.82 | $37.82 | $36.23 | 4,458 |
2019-08-13 | $38.50 | $39.35 | $38.50 | $39.13 | $37.49 | 2,784 |
2019-08-12 | $39.11 | $39.11 | $38.46 | $38.50 | $36.89 | 3,255 |
2019-08-09 | $40.71 | $40.71 | $39.14 | $39.14 | $37.50 | 9,479 |
2019-08-08 | $39.32 | $39.71 | $39.27 | $39.71 | $38.04 | 1,215 |
2019-08-07 | $38.64 | $39.31 | $38.22 | $39.30 | $37.65 | 3,942 |
2019-08-06 | $38.31 | $38.31 | $37.88 | $38.19 | $36.59 | 5,417 |
2019-08-05 | $39.14 | $39.14 | $37.53 | $37.86 | $36.27 | 9,083 |
2019-08-02 | $39.86 | $39.86 | $39.13 | $39.41 | $37.76 | 13,373 |
2019-08-01 | $39.28 | $40.55 | $39.28 | $39.62 | $37.96 | 4,017 |
2019-07-31 | $39.40 | $39.52 | $39.08 | $39.08 | $37.44 | 3,437 |
2019-07-30 | $38.40 | $38.68 | $38.22 | $38.67 | $37.05 | 3,274 |
2019-07-29 | $38.45 | $38.45 | $38.17 | $38.42 | $36.81 | 3,859 |
2019-07-26 | $38.07 | $38.32 | $38.07 | $38.26 | $36.66 | 2,357 |
2019-07-25 | $38.82 | $38.82 | $38.07 | $38.07 | $36.47 | 2,833 |
2019-07-24 | $38.53 | $38.70 | $38.47 | $38.69 | $37.07 | 2,283 |
2019-07-23 | $38.40 | $38.51 | $38.40 | $38.51 | $36.90 | 1,014 |
2019-07-22 | $38.89 | $38.89 | $38.50 | $38.62 | $37.00 | 4,110 |
2019-07-19 | $38.97 | $38.97 | $38.75 | $38.75 | $37.13 | 1,236 |
2019-07-18 | $38.80 | $38.80 | $38.72 | $38.72 | $37.10 | 1,174 |
2019-07-17 | $38.71 | $38.71 | $38.61 | $38.61 | $36.99 | 1,613 |
2019-07-16 | $38.61 | $38.61 | $38.41 | $38.52 | $36.90 | 1,200 |
2019-07-15 | $38.79 | $38.79 | $38.43 | $38.47 | $36.86 | 3,864 |
2019-07-12 | $38.45 | $38.60 | $38.42 | $38.54 | $36.92 | 2,912 |
2019-07-11 | $38.73 | $38.73 | $38.16 | $38.23 | $36.63 | 13,031 |
2019-07-10 | $38.77 | $38.78 | $38.58 | $38.59 | $36.97 | 2,635 |
2019-07-09 | $38.42 | $38.59 | $38.42 | $38.59 | $36.97 | 877 |
2019-07-08 | $38.81 | $38.81 | $38.59 | $38.63 | $37.01 | 2,112 |
2019-07-05 | $38.78 | $38.95 | $38.43 | $38.87 | $37.24 | 8,538 |
2019-07-03 | $38.76 | $38.87 | $38.69 | $38.69 | $37.07 | 773 |
2019-07-02 | $38.65 | $38.65 | $38.29 | $38.59 | $36.97 | 5,150 |
2019-07-01 | $38.76 | $38.76 | $38.42 | $38.48 | $36.87 | 2,435 |
2019-06-28 | $37.85 | $38.05 | $37.79 | $38.05 | $36.45 | 8,245 |
2019-06-27 | $37.37 | $37.66 | $37.24 | $37.65 | $36.07 | 1,250 |
2019-06-26 | $37.36 | $37.36 | $37.05 | $37.09 | $35.53 | 6,722 |
2019-06-25 | $37.70 | $37.74 | $37.35 | $37.38 | $35.81 | 11,700 |
2019-06-24 | $38.35 | $38.35 | $37.57 | $37.62 | $36.04 | 23,424 |
2019-06-21 | $38.05 | $38.09 | $37.96 | $38.06 | $36.34 | 1,468 |
2019-06-20 | $38.32 | $38.33 | $38.02 | $38.18 | $36.45 | 8,096 |
2019-06-19 | $37.91 | $37.95 | $37.57 | $37.94 | $36.22 | 4,911 |
2019-06-18 | $37.00 | $38.01 | $37.00 | $37.72 | $36.02 | 8,146 |
2019-06-17 | $37.00 | $37.00 | $36.65 | $36.73 | $35.07 | 9,175 |
2019-06-14 | $37.45 | $37.45 | $37.02 | $37.05 | $35.38 | 16,623 |
2019-06-13 | $36.85 | $37.29 | $36.81 | $37.18 | $35.50 | 9,234 |
2019-06-12 | $37.17 | $37.17 | $36.56 | $36.56 | $34.91 | 10,395 |
2019-06-11 | $37.60 | $37.60 | $36.78 | $37.08 | $35.40 | 24,034 |
2019-06-10 | $38.00 | $38.00 | $36.81 | $36.84 | $35.17 | 33,851 |
2019-06-07 | $36.70 | $36.94 | $36.67 | $36.69 | $35.03 | 5,039 |
2019-06-06 | $36.36 | $36.40 | $36.15 | $36.40 | $34.75 | 5,613 |
2019-06-05 | $35.97 | $36.24 | $35.97 | $36.15 | $34.52 | 2,975 |
2019-06-04 | $35.95 | $37.13 | $35.54 | $35.92 | $34.30 | 7,712 |
2019-06-03 | $35.21 | $35.21 | $35.01 | $35.19 | $33.60 | 3,940 |
2019-05-31 | $35.05 | $35.05 | $34.54 | $34.66 | $33.09 | 4,383 |
2019-05-30 | $34.80 | $35.17 | $34.80 | $35.02 | $33.44 | 959 |
2019-05-29 | $35.25 | $35.25 | $34.71 | $34.79 | $33.22 | 1,505 |
2019-05-28 | $35.18 | $35.18 | $35.05 | $35.05 | $33.47 | 456 |
2019-05-24 | $35.14 | $35.14 | $35.00 | $35.05 | $33.47 | 2,024 |
2019-05-23 | $35.79 | $35.79 | $34.69 | $34.88 | $33.30 | 1,969 |
2019-05-22 | $35.63 | $35.63 | $35.57 | $35.62 | $34.01 | 667 |
2019-05-21 | $35.05 | $35.54 | $35.05 | $35.47 | $33.87 | 1,839 |
2019-05-20 | $35.00 | $35.00 | $34.80 | $34.82 | $33.25 | 796 |
2019-05-17 | $35.32 | $35.42 | $35.13 | $35.13 | $33.54 | 1,688 |
2019-05-16 | $35.64 | $35.64 | $35.50 | $35.50 | $33.90 | 294 |
2019-05-15 | $34.50 | $35.10 | $34.50 | $35.10 | $33.51 | 1,165 |
2019-05-14 | $34.88 | $34.88 | $34.82 | $34.82 | $33.25 | 790 |
2019-05-13 | $35.11 | $35.11 | $34.44 | $34.45 | $32.89 | 1,044 |
2019-05-10 | $34.88 | $35.30 | $34.88 | $35.16 | $33.57 | 1,867 |
2019-05-09 | $34.78 | $34.82 | $34.56 | $34.82 | $33.25 | 1,263 |
2019-05-08 | $35.49 | $35.49 | $35.37 | $35.37 | $33.77 | 3,592 |
2019-05-07 | $35.76 | $35.81 | $35.76 | $35.78 | $34.16 | 399 |
2019-05-06 | $36.09 | $36.09 | $35.60 | $35.67 | $34.06 | 4,369 |
2019-05-03 | $35.39 | $36.01 | $35.39 | $36.01 | $34.38 | 874 |
2019-05-02 | $34.90 | $34.95 | $34.71 | $34.95 | $33.37 | 2,579 |
2019-05-01 | $35.58 | $35.58 | $35.20 | $35.20 | $33.61 | 2,223 |
2019-04-30 | $35.07 | $35.08 | $34.91 | $35.08 | $33.49 | 2,973 |
2019-04-29 | $35.37 | $35.37 | $35.23 | $35.28 | $33.69 | 642 |
2019-04-26 | $35.23 | $35.29 | $35.23 | $35.29 | $33.70 | 110 |
2019-04-25 | $35.04 | $35.13 | $35.03 | $35.13 | $33.54 | 1,755 |
2019-04-24 | $35.61 | $35.61 | $35.35 | $35.42 | $33.82 | 7,360 |
2019-04-23 | $35.01 | $35.21 | $35.01 | $35.16 | $33.57 | 1,509 |
2019-04-22 | $35.15 | $35.15 | $34.81 | $34.87 | $33.29 | 1,972 |
2019-04-18 | $35.33 | $35.33 | $34.91 | $34.91 | $33.33 | 579 |
2019-04-17 | $35.02 | $35.02 | $34.87 | $34.89 | $33.31 | 1,885 |
2019-04-16 | $34.90 | $34.90 | $34.86 | $34.86 | $33.28 | 338 |
2019-04-15 | $34.90 | $34.90 | $34.64 | $34.65 | $33.08 | 3,927 |
2019-04-12 | $34.70 | $34.81 | $34.70 | $34.71 | $33.14 | 9,528 |
2019-04-11 | $34.64 | $34.68 | $34.58 | $34.59 | $33.03 | 1,862 |
2019-04-10 | $34.76 | $34.76 | $34.76 | $34.76 | $33.19 | 0 |
2019-04-09 | $34.62 | $34.62 | $34.51 | $34.51 | $32.95 | 162 |
2019-04-08 | $34.75 | $34.86 | $34.75 | $34.86 | $33.28 | 782 |
2019-04-05 | $34.84 | $34.84 | $34.84 | $34.84 | $33.27 | 118 |
2019-04-04 | $34.51 | $34.51 | $34.51 | $34.51 | $32.95 | 133 |
2019-04-03 | $34.18 | $34.60 | $34.18 | $34.45 | $32.89 | 752 |
2019-04-02 | $34.02 | $34.09 | $33.97 | $34.07 | $32.53 | 3,208 |
2019-04-01 | $33.97 | $34.00 | $33.97 | $34.00 | $32.46 | 266 |
2019-03-29 | $33.63 | $34.31 | $33.55 | $34.31 | $32.76 | 1,254 |
2019-03-28 | $33.45 | $33.45 | $33.45 | $33.45 | $31.94 | 98 |
2019-03-27 | $33.26 | $33.26 | $33.23 | $33.23 | $31.73 | 293 |
2019-03-26 | $33.60 | $33.60 | $33.25 | $33.31 | $31.80 | 1,137 |
2019-03-25 | $33.33 | $33.33 | $33.18 | $33.26 | $31.76 | 719 |
2019-03-22 | $33.75 | $33.75 | $33.33 | $33.35 | $31.84 | 61,019 |
2019-03-21 | $34.17 | $34.24 | $34.15 | $34.15 | $32.61 | 1,129 |
2019-03-20 | $34.29 | $34.67 | $34.20 | $34.44 | $32.88 | 5,449 |
2019-03-19 | $34.49 | $34.61 | $34.30 | $34.32 | $32.77 | 2,085 |
2019-03-18 | $34.30 | $34.48 | $34.30 | $34.45 | $32.89 | 712 |
2019-03-15 | $34.56 | $34.60 | $34.31 | $34.31 | $32.62 | 3,461 |
2019-03-14 | $34.70 | $34.70 | $34.57 | $34.57 | $32.87 | 441 |
2019-03-13 | $34.74 | $34.74 | $34.52 | $34.58 | $32.88 | 251 |
2019-03-12 | $34.48 | $34.48 | $34.36 | $34.36 | $32.67 | 109 |
2019-03-11 | $33.37 | $34.28 | $33.37 | $34.28 | $32.59 | 1,625 |
2019-03-08 | $33.41 | $33.50 | $33.27 | $33.50 | $31.85 | 1,313 |
2019-03-07 | $33.57 | $33.57 | $33.37 | $33.41 | $31.77 | 1,305 |
2019-03-06 | $33.85 | $33.85 | $33.59 | $33.59 | $31.94 | 562 |
2019-03-05 | $34.23 | $34.23 | $34.05 | $34.05 | $32.38 | 491 |
2019-03-04 | $34.61 | $34.64 | $34.10 | $34.29 | $32.60 | 822 |
2019-03-01 | $34.52 | $34.52 | $34.39 | $34.50 | $32.80 | 341 |
2019-02-28 | $34.42 | $34.66 | $34.42 | $34.54 | $32.84 | 776 |
2019-02-27 | $34.49 | $34.53 | $34.45 | $34.53 | $32.83 | 1,090 |
2019-02-26 | $34.40 | $34.51 | $34.39 | $34.51 | $32.81 | 2,965 |
2019-02-25 | $36.19 | $36.19 | $34.47 | $34.50 | $32.81 | 4,597 |
2019-02-22 | $34.32 | $34.56 | $34.20 | $34.56 | $32.86 | 2,776 |
2019-02-21 | $34.20 | $34.20 | $33.95 | $33.95 | $32.28 | 1,253 |
2019-02-20 | $34.06 | $34.06 | $33.85 | $33.87 | $32.21 | 1,862 |
2019-02-19 | $35.04 | $36.24 | $33.63 | $34.02 | $32.35 | 6,180 |
2019-02-15 | $34.34 | $34.34 | $33.36 | $33.37 | $31.73 | 2,275 |
2019-02-14 | $34.01 | $34.01 | $33.48 | $33.48 | $31.83 | 339 |
2019-02-13 | $33.26 | $33.35 | $33.23 | $33.24 | $31.61 | 523 |
2019-02-12 | $37.97 | $37.97 | $33.15 | $33.16 | $31.53 | 2,525 |
2019-02-11 | $33.00 | $33.02 | $32.99 | $33.02 | $31.40 | 1,212 |
2019-02-08 | $32.75 | $32.85 | $32.60 | $32.75 | $31.14 | 467 |
2019-02-07 | $32.69 | $32.82 | $32.69 | $32.82 | $31.21 | 404 |
2019-02-06 | $33.10 | $33.10 | $33.01 | $33.01 | $31.39 | 149 |
2019-02-05 | $33.04 | $33.04 | $33.03 | $33.04 | $31.42 | 767 |
2019-02-04 | $32.87 | $33.03 | $32.75 | $32.80 | $31.19 | 925 |
2019-02-01 | $33.12 | $33.12 | $32.53 | $32.62 | $31.02 | 468 |
2019-01-31 | $33.64 | $33.64 | $33.03 | $33.08 | $31.45 | 1,807 |
2019-01-30 | $32.38 | $32.38 | $32.38 | $32.38 | $30.79 | 4 |
2019-01-29 | $31.96 | $31.96 | $31.96 | $31.96 | $30.39 | 131 |
2019-01-28 | $31.94 | $32.03 | $31.92 | $31.92 | $30.35 | 911 |
2019-01-25 | $31.95 | $32.10 | $31.87 | $31.87 | $30.30 | 545 |
2019-01-24 | $31.49 | $31.56 | $31.49 | $31.56 | $30.01 | 126 |
2019-01-23 | $30.77 | $30.77 | $30.77 | $30.77 | $29.26 | 0 |
2019-01-22 | $30.71 | $30.77 | $30.71 | $30.77 | $29.26 | 143 |
2019-01-18 | $31.24 | $31.24 | $31.24 | $31.24 | $29.70 | 70 |
2019-01-17 | $31.31 | $31.37 | $31.31 | $31.37 | $29.83 | 168 |
2019-01-16 | $31.44 | $31.44 | $31.06 | $31.10 | $29.57 | 657 |
2019-01-15 | $31.02 | $31.02 | $30.79 | $30.79 | $29.28 | 230 |
2019-01-14 | $30.98 | $30.98 | $30.59 | $30.59 | $29.09 | 279 |
2019-01-11 | $30.85 | $30.87 | $30.85 | $30.87 | $29.35 | 236 |
2019-01-10 | $30.56 | $30.78 | $30.56 | $30.78 | $29.27 | 428 |
2019-01-09 | $30.54 | $30.67 | $30.34 | $30.34 | $28.85 | 693 |
2019-01-08 | $30.31 | $30.31 | $30.25 | $30.25 | $28.76 | 128 |
2019-01-07 | $30.05 | $30.05 | $30.05 | $30.05 | $28.57 | 10 |
2019-01-04 | $29.20 | $29.68 | $29.20 | $29.68 | $28.22 | 151 |
2019-01-03 | $28.57 | $28.57 | $28.57 | $28.57 | $27.17 | 101 |
2019-01-02 | $28.83 | $28.83 | $28.83 | $28.83 | $27.41 | 36 |
2018-12-31 | $28.70 | $28.70 | $28.70 | $28.70 | $27.28 | 6 |
2018-12-28 | $28.61 | $28.61 | $28.61 | $28.61 | $27.20 | 404 |
2018-12-27 | $27.70 | $28.33 | $27.70 | $28.33 | $26.94 | 182 |
2018-12-26 | $27.28 | $28.33 | $27.28 | $28.33 | $26.94 | 597 |
2018-12-24 | $27.50 | $27.50 | $27.20 | $27.20 | $25.86 | 226 |
2018-12-21 | $28.89 | $28.89 | $28.23 | $28.23 | $26.74 | 279 |
2018-12-20 | $29.17 | $29.17 | $28.65 | $28.65 | $27.14 | 376 |
2018-12-19 | $29.26 | $29.26 | $29.26 | $29.26 | $27.72 | 0 |
2018-12-18 | $29.57 | $29.57 | $29.57 | $29.57 | $28.01 | 100 |
2018-12-17 | $31.34 | $31.34 | $29.70 | $29.73 | $28.16 | 650 |
2018-12-14 | $30.75 | $30.75 | $30.67 | $30.67 | $29.05 | 202 |
2018-12-13 | $31.09 | $31.09 | $31.09 | $31.09 | $29.45 | 0 |
2018-12-12 | $31.13 | $31.19 | $31.09 | $31.09 | $29.45 | 581 |
2018-12-11 | $30.82 | $30.82 | $30.82 | $30.82 | $29.20 | 10 |
2018-12-10 | $30.60 | $31.00 | $30.60 | $30.89 | $29.26 | 253 |
2018-12-07 | $31.10 | $31.10 | $30.91 | $30.91 | $29.28 | 901 |
2018-12-06 | $31.32 | $31.32 | $31.14 | $31.14 | $29.50 | 750 |
2018-12-04 | $31.59 | $31.59 | $31.59 | $31.59 | $29.93 | 163 |
2018-12-03 | $31.81 | $31.81 | $31.81 | $31.81 | $30.13 | 275 |
2018-11-30 | $31.22 | $31.22 | $31.22 | $31.22 | $29.58 | 102 |
2018-11-29 | $29.92 | $29.92 | $29.92 | $29.92 | $28.34 | 0 |
2018-11-28 | $29.92 | $29.92 | $29.92 | $29.92 | $28.34 | 0 |
2018-11-27 | $29.92 | $29.92 | $29.92 | $29.92 | $28.34 | 0 |
2018-11-26 | $29.92 | $29.92 | $29.92 | $29.92 | $28.34 | 35 |
2018-11-21 | $29.92 | $29.92 | $29.92 | $29.92 | $28.34 | 0 |
2018-11-20 | $29.96 | $29.96 | $29.92 | $29.92 | $28.34 | 670 |
2018-11-19 | $30.54 | $30.54 | $30.54 | $30.54 | $28.93 | 199 |
2018-11-16 | $30.54 | $30.54 | $30.54 | $30.54 | $28.93 | 223 |
2018-11-15 | $30.35 | $30.35 | $30.35 | $30.35 | $28.75 | 309 |
2018-11-14 | $29.87 | $29.87 | $29.87 | $29.87 | $28.30 | 1 |
2018-11-13 | $29.87 | $29.87 | $29.87 | $29.87 | $28.30 | 118 |
2018-11-12 | $30.24 | $30.24 | $30.24 | $30.24 | $28.65 | 24 |
2018-11-09 | $30.24 | $30.24 | $30.24 | $30.24 | $28.65 | 0 |
2018-11-08 | $30.24 | $30.24 | $30.24 | $30.24 | $28.65 | 41 |
2018-11-07 | $30.24 | $30.24 | $30.24 | $30.24 | $28.65 | 5 |
2018-11-06 | $30.24 | $30.24 | $30.24 | $30.24 | $28.65 | 114 |
2018-11-05 | $28.45 | $28.45 | $28.45 | $28.45 | $26.95 | 0 |
2018-11-02 | $28.45 | $28.45 | $28.45 | $28.45 | $26.95 | 0 |
2018-11-01 | $28.45 | $28.45 | $28.45 | $28.45 | $26.95 | 0 |
2018-10-31 | $28.45 | $28.45 | $28.45 | $28.45 | $26.95 | 0 |
2018-10-30 | $28.45 | $28.45 | $28.45 | $28.45 | $26.95 | 0 |
2018-10-29 | $28.45 | $28.45 | $28.45 | $28.45 | $26.95 | 0 |
2018-10-26 | $28.45 | $28.45 | $28.45 | $28.45 | $26.95 | 100 |
2018-10-25 | $29.65 | $29.65 | $29.65 | $29.65 | $28.09 | 125 |
2018-10-24 | $29.65 | $29.65 | $29.65 | $29.65 | $28.09 | 0 |
2018-10-23 | $29.40 | $29.65 | $29.40 | $29.65 | $28.09 | 701 |
SPDR S&P Kensho Clean Power ETF (CNRG) News Headlines
Recent SPDR S&P Kensho Clean Power ETF (CNRG) News
Similar Companies to SPDR S&P Kensho Clean Power ETF (CNRG) 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 | -- | -- | -- |