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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.