Global X Copper Miners ETF (COPX) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.16 ($0.87) 2.33%
Global X Copper Miners ETF - Daily Information
Click for more stock information on Global X Copper Miners ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $37.87 |
Previous Close | $38.16 |
High | $38.76 |
Low | $37.87 |
Adjusted Open | $37.87 |
Previous Adjusted Close | $38.16 |
Adjusted High | $38.76 |
Adjusted Low | $37.87 |
About Global X Copper Miners ETF (COPX)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to the copper mining industry. Companies economically tied to the copper mining industry include those engaged in copper mining and/or closely related activities such as exploration and refining. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to measure broad-based equity market performance of global companies involved in the copper mining industry, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). As of December 31, 2019, the Underlying Index had 27 constituents, 22 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the metals and mining industry and had significant exposure to the materials sector.
Invest in Global X Copper Miners ETF (COPX)
Historical Stock Data for Global X Copper Miners ETF (COPX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $37.87 | $38.76 | $37.87 | $38.16 | $38.16 | 1,794,227 |
2025-04-22 | $36.99 | $37.75 | $36.99 | $37.29 | $37.29 | 1,899,785 |
2025-04-21 | $36.67 | $36.93 | $35.90 | $36.33 | $36.33 | 871,972 |
2025-04-17 | $36.36 | $36.70 | $35.90 | $36.35 | $36.35 | 1,418,163 |
2025-04-16 | $36.12 | $36.57 | $35.82 | $36.20 | $36.20 | 1,693,907 |
2025-04-15 | $36.12 | $36.48 | $35.89 | $36.20 | $36.20 | 1,756,981 |
2025-04-14 | $35.93 | $36.63 | $35.75 | $36.34 | $36.34 | 1,853,042 |
2025-04-11 | $34.41 | $35.74 | $34.36 | $35.52 | $35.52 | 2,094,942 |
2025-04-10 | $34.34 | $34.34 | $32.60 | $33.42 | $33.42 | 2,353,858 |
2025-04-09 | $31.75 | $35.35 | $31.16 | $34.95 | $34.95 | 3,890,389 |
2025-04-08 | $33.64 | $33.85 | $30.77 | $31.24 | $31.24 | 1,905,619 |
2025-04-07 | $31.33 | $34.15 | $31.14 | $32.31 | $32.31 | 1,791,935 |
2025-04-04 | $34.06 | $34.32 | $31.97 | $32.67 | $32.67 | 2,291,977 |
2025-04-03 | $37.45 | $37.60 | $36.30 | $36.40 | $36.40 | 3,376,550 |
2025-04-02 | $38.94 | $39.25 | $38.80 | $39.10 | $39.10 | 568,628 |
2025-04-01 | $39.07 | $39.53 | $38.79 | $39.34 | $39.34 | 678,622 |
2025-03-31 | $38.85 | $39.29 | $38.15 | $39.07 | $39.07 | 1,089,157 |
2025-03-28 | $41.00 | $41.09 | $39.86 | $40.01 | $40.01 | 897,594 |
2025-03-27 | $41.29 | $41.67 | $40.88 | $41.23 | $41.23 | 800,514 |
2025-03-26 | $43.35 | $43.42 | $41.81 | $42.08 | $42.08 | 2,179,455 |
2025-03-25 | $43.15 | $43.44 | $43.07 | $43.32 | $43.32 | 1,395,932 |
2025-03-24 | $42.75 | $42.92 | $42.22 | $42.49 | $42.49 | 871,086 |
2025-03-21 | $41.69 | $41.93 | $41.30 | $41.74 | $41.74 | 1,121,558 |
2025-03-20 | $42.49 | $43.01 | $42.23 | $42.61 | $42.61 | 779,606 |
2025-03-19 | $42.61 | $43.43 | $42.42 | $43.14 | $43.14 | 1,383,047 |
2025-03-18 | $42.79 | $42.90 | $42.19 | $42.65 | $42.65 | 754,374 |
2025-03-17 | $41.71 | $42.34 | $41.65 | $42.17 | $42.17 | 923,874 |
2025-03-14 | $41.00 | $41.46 | $40.84 | $41.32 | $41.32 | 1,669,104 |
2025-03-13 | $39.60 | $40.48 | $39.42 | $40.19 | $40.19 | 1,750,650 |
2025-03-12 | $39.82 | $39.88 | $39.33 | $39.58 | $39.58 | 359,187 |
2025-03-11 | $38.79 | $39.57 | $38.59 | $39.32 | $39.32 | 744,117 |
2025-03-10 | $39.37 | $39.55 | $38.07 | $38.61 | $38.61 | 879,229 |
2025-03-07 | $39.82 | $40.25 | $39.12 | $39.95 | $39.95 | 702,173 |
2025-03-06 | $40.01 | $40.85 | $40.01 | $40.12 | $40.12 | 1,200,382 |
2025-03-05 | $38.93 | $40.67 | $38.93 | $40.59 | $40.59 | 2,816,779 |
2025-03-04 | $37.69 | $38.26 | $36.79 | $37.72 | $37.72 | 1,479,127 |
2025-03-03 | $39.06 | $39.45 | $37.52 | $37.75 | $37.75 | 546,929 |
2025-02-28 | $38.06 | $38.32 | $37.73 | $38.22 | $38.22 | 666,205 |
2025-02-27 | $39.92 | $39.92 | $38.58 | $38.69 | $38.69 | 1,307,664 |
2025-02-26 | $39.40 | $40.04 | $39.22 | $39.40 | $39.40 | 686,790 |
2025-02-25 | $39.44 | $39.66 | $38.52 | $39.13 | $39.13 | 789,423 |
2025-02-24 | $39.38 | $39.55 | $38.86 | $39.18 | $39.18 | 505,272 |
2025-02-21 | $40.77 | $40.89 | $39.09 | $39.27 | $39.27 | 992,754 |
2025-02-20 | $40.80 | $41.23 | $40.73 | $41.12 | $41.12 | 850,333 |
2025-02-19 | $40.85 | $40.85 | $40.03 | $40.13 | $40.13 | 1,925,816 |
2025-02-18 | $41.73 | $41.76 | $41.28 | $41.37 | $41.37 | 1,357,879 |
2025-02-14 | $42.36 | $42.52 | $41.61 | $41.67 | $41.67 | 1,509,595 |
2025-02-13 | $41.11 | $42.23 | $40.92 | $42.08 | $42.08 | 2,006,251 |
2025-02-12 | $40.30 | $41.16 | $40.22 | $40.86 | $40.86 | 1,338,100 |
2025-02-11 | $40.55 | $40.69 | $40.29 | $40.49 | $40.49 | 2,662,762 |
2025-02-10 | $41.75 | $41.88 | $41.36 | $41.77 | $41.77 | 1,440,921 |
2025-02-07 | $41.28 | $41.97 | $41.05 | $41.17 | $41.17 | 1,864,378 |
2025-02-06 | $40.49 | $40.86 | $40.31 | $40.45 | $40.45 | 1,066,756 |
2025-02-05 | $39.33 | $39.75 | $39.11 | $39.62 | $39.62 | 469,000 |
2025-02-04 | $38.37 | $39.46 | $38.29 | $39.25 | $39.25 | 864,205 |
2025-02-03 | $37.55 | $38.27 | $37.31 | $38.03 | $38.03 | 906,850 |
2025-01-31 | $38.97 | $39.06 | $38.18 | $38.18 | $38.18 | 425,064 |
2025-01-30 | $38.89 | $39.50 | $38.77 | $39.09 | $39.09 | 602,013 |
2025-01-29 | $38.01 | $38.78 | $38.01 | $38.54 | $38.54 | 777,546 |
2025-01-28 | $38.71 | $38.84 | $37.69 | $37.99 | $37.99 | 847,354 |
2025-01-27 | $39.31 | $39.41 | $38.79 | $39.10 | $39.10 | 887,152 |
2025-01-24 | $39.99 | $40.28 | $39.78 | $39.94 | $39.94 | 629,178 |
2025-01-23 | $39.16 | $39.53 | $38.72 | $39.45 | $39.45 | 1,118,312 |
2025-01-22 | $40.19 | $40.30 | $39.15 | $39.21 | $39.21 | 2,593,208 |
2025-01-21 | $40.56 | $40.69 | $40.21 | $40.34 | $40.34 | 628,442 |
2025-01-17 | $39.74 | $40.56 | $39.50 | $39.83 | $39.83 | 1,366,497 |
2025-01-16 | $39.86 | $39.86 | $39.36 | $39.63 | $39.63 | 998,966 |
2025-01-15 | $39.88 | $40.13 | $39.32 | $39.72 | $39.72 | 576,096 |
2025-01-14 | $39.23 | $39.57 | $39.02 | $39.27 | $39.27 | 487,536 |
2025-01-13 | $38.92 | $39.17 | $38.63 | $39.07 | $39.07 | 578,589 |
2025-01-10 | $39.78 | $40.07 | $39.02 | $39.17 | $39.17 | 738,298 |
2025-01-08 | $39.27 | $39.48 | $38.67 | $39.44 | $39.44 | 1,100,531 |
2025-01-07 | $40.07 | $40.07 | $38.99 | $39.18 | $39.18 | 1,213,987 |
2025-01-06 | $39.58 | $40.15 | $39.47 | $39.56 | $39.56 | 2,801,151 |
2025-01-03 | $38.90 | $39.09 | $38.36 | $38.96 | $38.96 | 2,965,635 |
2025-01-02 | $38.39 | $38.95 | $38.29 | $38.52 | $38.52 | 879,449 |
2024-12-31 | $38.38 | $38.48 | $38.04 | $38.18 | $38.18 | 664,448 |
2024-12-30 | $38.24 | $38.39 | $37.95 | $38.17 | $38.17 | 620,240 |
2024-12-27 | $39.38 | $39.53 | $39.05 | $39.23 | $38.69 | 403,725 |
2024-12-26 | $39.21 | $39.64 | $39.21 | $39.46 | $38.92 | 303,675 |
2024-12-24 | $39.34 | $39.40 | $39.05 | $39.32 | $38.78 | 188,701 |
2024-12-23 | $38.65 | $39.42 | $38.65 | $39.31 | $38.77 | 451,879 |
2024-12-20 | $38.21 | $39.29 | $38.09 | $38.91 | $38.38 | 896,753 |
2024-12-19 | $38.53 | $38.71 | $38.04 | $38.30 | $37.78 | 2,830,564 |
2024-12-18 | $39.68 | $39.92 | $37.97 | $38.21 | $37.69 | 2,304,872 |
2024-12-17 | $39.89 | $39.89 | $39.37 | $39.76 | $39.22 | 1,296,500 |
2024-12-16 | $40.71 | $40.79 | $40.16 | $40.23 | $39.68 | 959,245 |
2024-12-13 | $41.51 | $41.65 | $40.66 | $40.94 | $40.38 | 1,069,984 |
2024-12-12 | $42.61 | $42.66 | $41.79 | $41.85 | $41.28 | 1,044,798 |
2024-12-11 | $42.95 | $43.33 | $42.69 | $43.19 | $42.60 | 410,698 |
2024-12-10 | $43.25 | $43.40 | $42.88 | $43.16 | $42.57 | 3,971,894 |
2024-12-09 | $43.51 | $44.58 | $43.51 | $43.56 | $42.96 | 2,144,356 |
2024-12-06 | $42.64 | $42.65 | $41.89 | $41.98 | $41.40 | 1,012,165 |
2024-12-05 | $42.38 | $42.90 | $42.30 | $42.75 | $42.16 | 1,188,608 |
2024-12-04 | $42.72 | $42.92 | $42.36 | $42.50 | $41.92 | 873,657 |
2024-12-03 | $43.09 | $43.35 | $42.53 | $42.74 | $42.15 | 1,190,200 |
2024-12-02 | $42.32 | $42.66 | $41.92 | $42.34 | $41.76 | 1,323,720 |
2024-11-29 | $41.87 | $42.63 | $41.87 | $42.63 | $42.05 | 1,278,920 |
2024-11-27 | $42.16 | $42.60 | $41.99 | $42.18 | $41.60 | 1,298,881 |
2024-11-26 | $42.40 | $42.40 | $41.48 | $41.86 | $41.29 | 1,225,037 |
2024-11-25 | $42.62 | $42.83 | $42.25 | $42.47 | $41.89 | 1,282,276 |
2024-11-22 | $42.33 | $42.62 | $42.22 | $42.59 | $42.59 | 1,120,042 |
2024-11-21 | $42.53 | $42.92 | $42.32 | $42.79 | $42.79 | 812,557 |
2024-11-20 | $42.53 | $42.93 | $42.46 | $42.53 | $42.53 | 1,196,853 |
2024-11-19 | $42.12 | $42.96 | $41.97 | $42.90 | $42.90 | 1,055,769 |
2024-11-18 | $41.20 | $42.21 | $41.17 | $42.18 | $42.18 | 1,194,370 |
2024-11-15 | $41.59 | $41.80 | $41.05 | $41.10 | $41.10 | 1,825,477 |
2024-11-14 | $40.84 | $41.56 | $40.72 | $41.38 | $41.38 | 3,349,063 |
2024-11-13 | $41.69 | $41.90 | $40.84 | $40.87 | $40.87 | 3,484,470 |
2024-11-12 | $42.20 | $42.32 | $41.29 | $41.93 | $41.93 | 2,289,829 |
2024-11-11 | $43.58 | $43.70 | $42.97 | $43.29 | $43.29 | 918,386 |
2024-11-08 | $44.99 | $44.99 | $43.49 | $44.12 | $44.12 | 1,009,050 |
2024-11-07 | $45.46 | $46.66 | $45.46 | $46.46 | $46.46 | 1,200,365 |
2024-11-06 | $43.50 | $43.90 | $42.61 | $43.85 | $43.85 | 3,699,299 |
2024-11-05 | $45.05 | $45.65 | $44.93 | $45.65 | $45.65 | 761,424 |
2024-11-04 | $44.52 | $45.15 | $44.43 | $44.51 | $44.51 | 1,090,889 |
2024-11-01 | $44.19 | $44.73 | $44.18 | $44.23 | $44.23 | 658,639 |
2024-10-31 | $44.13 | $44.27 | $43.27 | $43.69 | $43.69 | 1,453,072 |
2024-10-30 | $44.50 | $44.69 | $44.10 | $44.49 | $44.49 | 730,515 |
2024-10-29 | $45.34 | $45.36 | $44.94 | $45.03 | $45.03 | 919,065 |
2024-10-28 | $45.28 | $45.58 | $45.01 | $45.18 | $45.18 | 374,724 |
2024-10-25 | $45.09 | $45.79 | $44.93 | $45.00 | $45.00 | 525,748 |
2024-10-24 | $45.08 | $45.19 | $44.44 | $44.90 | $44.90 | 1,464,594 |
2024-10-23 | $45.16 | $45.20 | $44.44 | $44.97 | $44.97 | 2,373,635 |
2024-10-22 | $45.78 | $45.87 | $45.38 | $45.85 | $45.85 | 608,354 |
2024-10-21 | $46.12 | $46.12 | $45.10 | $45.24 | $45.24 | 714,031 |
2024-10-18 | $46.05 | $46.05 | $45.62 | $45.81 | $45.81 | 736,483 |
2024-10-17 | $45.23 | $45.45 | $44.86 | $45.00 | $45.00 | 991,161 |
2024-10-16 | $45.25 | $45.98 | $45.25 | $45.87 | $45.87 | 1,332,029 |
2024-10-15 | $45.25 | $45.38 | $44.82 | $45.25 | $45.25 | 2,531,345 |
2024-10-14 | $45.68 | $46.57 | $45.67 | $46.14 | $46.14 | 1,117,631 |
2024-10-11 | $46.06 | $46.97 | $46.06 | $46.85 | $46.85 | 556,187 |
2024-10-10 | $45.60 | $46.35 | $45.57 | $46.27 | $46.27 | 508,149 |
2024-10-09 | $45.23 | $45.77 | $44.93 | $45.60 | $45.60 | 722,844 |
2024-10-08 | $46.31 | $46.32 | $45.39 | $45.74 | $45.74 | 2,045,400 |
2024-10-07 | $47.97 | $48.06 | $47.50 | $47.91 | $47.91 | 1,622,354 |
2024-10-04 | $48.07 | $48.14 | $47.54 | $47.76 | $47.76 | 1,869,131 |
2024-10-03 | $47.01 | $47.47 | $46.58 | $46.71 | $46.71 | 3,085,591 |
2024-10-02 | $48.20 | $48.90 | $48.09 | $48.57 | $48.57 | 716,200 |
2024-10-01 | $47.64 | $48.22 | $47.17 | $48.09 | $48.09 | 1,575,871 |
2024-09-30 | $47.98 | $47.98 | $46.87 | $47.27 | $47.27 | 3,020,232 |
2024-09-27 | $48.23 | $48.58 | $47.76 | $48.06 | $48.06 | 1,505,842 |
2024-09-26 | $47.85 | $48.96 | $47.83 | $48.40 | $48.40 | 3,377,425 |
2024-09-25 | $46.43 | $46.50 | $45.94 | $45.97 | $45.97 | 1,410,257 |
2024-09-24 | $45.80 | $46.97 | $45.77 | $46.80 | $46.80 | 7,453,409 |
2024-09-23 | $43.49 | $44.22 | $43.49 | $43.69 | $43.69 | 929,850 |
2024-09-20 | $43.61 | $43.70 | $43.01 | $43.40 | $43.40 | 1,992,085 |
2024-09-19 | $43.77 | $43.93 | $43.48 | $43.67 | $43.67 | 3,517,022 |
2024-09-18 | $42.12 | $43.56 | $41.87 | $42.16 | $42.16 | 1,422,576 |
2024-09-17 | $41.75 | $42.33 | $41.75 | $41.94 | $41.94 | 988,235 |
2024-09-16 | $41.92 | $41.94 | $41.51 | $41.80 | $41.80 | 929,032 |
2024-09-13 | $40.99 | $41.63 | $40.99 | $41.35 | $41.35 | 2,502,716 |
2024-09-12 | $40.09 | $41.00 | $40.09 | $40.90 | $40.90 | 1,079,810 |
2024-09-11 | $39.27 | $39.77 | $38.66 | $39.72 | $39.72 | 1,750,990 |
2024-09-10 | $39.09 | $39.09 | $38.43 | $38.97 | $38.97 | 1,284,362 |
2024-09-09 | $39.23 | $39.37 | $39.00 | $39.14 | $39.14 | 923,399 |
2024-09-06 | $39.66 | $39.91 | $38.44 | $38.58 | $38.58 | 1,261,519 |
2024-09-05 | $40.55 | $40.55 | $39.78 | $39.83 | $39.83 | 1,473,490 |
2024-09-04 | $40.10 | $40.59 | $39.88 | $40.05 | $40.05 | 1,684,945 |
2024-09-03 | $41.73 | $41.98 | $40.05 | $40.08 | $40.08 | 4,062,621 |
2024-08-30 | $42.88 | $43.56 | $42.66 | $43.34 | $43.34 | 1,155,120 |
2024-08-29 | $42.73 | $43.06 | $42.73 | $42.77 | $42.77 | 402,038 |
2024-08-28 | $43.59 | $43.59 | $42.48 | $42.79 | $42.79 | 1,215,901 |
2024-08-27 | $44.22 | $44.46 | $44.00 | $44.33 | $44.33 | 475,764 |
2024-08-26 | $44.30 | $44.64 | $44.09 | $44.17 | $44.17 | 917,280 |
2024-08-23 | $43.08 | $44.12 | $43.05 | $43.97 | $43.97 | 721,003 |
2024-08-22 | $43.30 | $43.30 | $42.43 | $42.60 | $42.60 | 676,068 |
2024-08-21 | $43.27 | $43.64 | $42.93 | $43.50 | $43.50 | 438,359 |
2024-08-20 | $43.24 | $43.38 | $42.54 | $42.63 | $42.63 | 474,300 |
2024-08-19 | $42.82 | $43.18 | $42.62 | $43.03 | $43.03 | 610,408 |
2024-08-16 | $41.99 | $42.41 | $41.64 | $42.30 | $42.30 | 1,450,329 |
2024-08-15 | $41.28 | $42.31 | $41.20 | $42.04 | $42.04 | 2,568,658 |
2024-08-14 | $40.69 | $40.75 | $40.15 | $40.54 | $40.54 | 1,095,222 |
2024-08-13 | $40.29 | $40.78 | $40.17 | $40.70 | $40.70 | 565,772 |
2024-08-12 | $40.49 | $40.82 | $40.23 | $40.66 | $40.66 | 1,019,761 |
2024-08-09 | $40.15 | $40.21 | $39.78 | $40.04 | $40.04 | 466,123 |
2024-08-08 | $39.13 | $39.91 | $38.84 | $39.74 | $39.74 | 779,803 |
2024-08-07 | $40.00 | $40.25 | $38.68 | $38.71 | $38.71 | 896,671 |
2024-08-06 | $39.34 | $40.12 | $39.20 | $39.70 | $39.70 | 1,693,175 |
2024-08-05 | $38.33 | $39.94 | $38.17 | $39.62 | $39.62 | 1,302,041 |
2024-08-02 | $41.31 | $41.46 | $40.66 | $41.18 | $41.18 | 1,478,666 |
2024-08-01 | $43.36 | $43.36 | $41.32 | $41.70 | $41.70 | 1,713,754 |
2024-07-31 | $43.32 | $44.10 | $43.22 | $43.74 | $43.74 | 2,717,102 |
2024-07-30 | $41.82 | $42.42 | $41.70 | $41.94 | $41.94 | 780,150 |
2024-07-29 | $42.14 | $42.48 | $41.89 | $42.26 | $42.26 | 770,162 |
2024-07-26 | $42.25 | $42.67 | $42.00 | $42.58 | $42.58 | 1,360,634 |
2024-07-25 | $41.70 | $42.22 | $41.01 | $41.95 | $41.95 | 1,725,638 |
2024-07-24 | $42.45 | $43.20 | $42.03 | $42.06 | $42.06 | 843,390 |
2024-07-23 | $42.19 | $42.66 | $41.99 | $42.60 | $42.60 | 1,125,113 |
2024-07-22 | $43.09 | $43.29 | $42.70 | $42.92 | $42.92 | 2,945,395 |
2024-07-19 | $42.94 | $43.49 | $42.90 | $43.31 | $43.31 | 1,553,293 |
2024-07-18 | $44.88 | $45.08 | $43.22 | $43.40 | $43.40 | 1,630,622 |
2024-07-17 | $45.98 | $46.00 | $45.02 | $45.15 | $45.15 | 1,857,287 |
2024-07-16 | $46.31 | $46.63 | $45.80 | $46.58 | $46.58 | 1,763,628 |
2024-07-15 | $47.77 | $47.78 | $47.06 | $47.09 | $47.09 | 2,836,104 |
2024-07-12 | $47.73 | $48.21 | $47.53 | $47.97 | $47.97 | 2,201,539 |
2024-07-11 | $47.60 | $47.72 | $46.95 | $47.27 | $47.27 | 669,531 |
2024-07-10 | $47.30 | $47.76 | $47.12 | $47.46 | $47.46 | 637,125 |
2024-07-09 | $47.51 | $47.64 | $47.13 | $47.21 | $47.21 | 477,913 |
2024-07-08 | $47.80 | $48.10 | $46.87 | $47.11 | $47.11 | 924,297 |
2024-07-05 | $48.52 | $48.57 | $47.80 | $48.05 | $48.05 | 1,206,342 |
2024-07-03 | $46.51 | $47.72 | $46.45 | $47.22 | $47.22 | 1,159,685 |
2024-07-02 | $45.44 | $45.94 | $45.18 | $45.64 | $45.64 | 744,613 |
2024-07-01 | $45.78 | $45.99 | $45.25 | $45.47 | $45.47 | 649,075 |
2024-06-28 | $45.73 | $46.11 | $44.83 | $45.11 | $45.11 | 1,045,006 |
2024-06-27 | $45.75 | $45.80 | $44.93 | $45.07 | $45.07 | 820,023 |
2024-06-26 | $45.41 | $45.84 | $45.34 | $45.80 | $45.64 | 760,691 |
2024-06-25 | $45.97 | $46.01 | $45.36 | $45.47 | $45.31 | 1,223,827 |
2024-06-24 | $45.56 | $46.41 | $45.36 | $46.29 | $46.29 | 1,195,993 |
2024-06-21 | $45.27 | $45.51 | $44.70 | $45.22 | $45.22 | 927,716 |
2024-06-20 | $45.57 | $46.09 | $45.48 | $46.03 | $46.03 | 2,246,713 |
2024-06-18 | $43.69 | $44.72 | $43.65 | $44.61 | $44.61 | 1,435,040 |
2024-06-17 | $43.76 | $44.11 | $43.34 | $43.95 | $43.95 | 1,511,299 |
2024-06-14 | $44.09 | $44.63 | $43.93 | $44.32 | $44.32 | 1,040,567 |
2024-06-13 | $44.89 | $45.08 | $44.22 | $44.41 | $44.41 | 831,343 |
2024-06-12 | $46.37 | $46.69 | $44.96 | $45.19 | $45.19 | 1,370,853 |
2024-06-11 | $45.41 | $45.41 | $44.65 | $45.06 | $45.06 | 1,102,310 |
2024-06-10 | $45.99 | $46.41 | $45.63 | $46.16 | $46.16 | 851,183 |
2024-06-07 | $46.10 | $46.15 | $45.39 | $45.46 | $45.46 | 2,637,346 |
2024-06-06 | $46.50 | $47.44 | $46.48 | $47.38 | $47.38 | 1,689,024 |
2024-06-05 | $45.55 | $46.53 | $45.49 | $46.52 | $46.52 | 4,123,801 |
2024-06-04 | $46.55 | $46.75 | $45.00 | $45.46 | $45.46 | 3,022,364 |
2024-06-03 | $48.50 | $48.60 | $47.48 | $47.75 | $47.75 | 1,029,112 |
2024-05-31 | $48.46 | $48.80 | $47.42 | $48.19 | $48.19 | 1,907,632 |
2024-05-30 | $48.16 | $48.57 | $47.87 | $48.38 | $48.38 | 1,361,908 |
2024-05-29 | $49.28 | $49.31 | $48.70 | $48.73 | $48.73 | 1,823,322 |
2024-05-28 | $50.00 | $50.12 | $49.44 | $50.07 | $50.07 | 2,326,185 |
2024-05-24 | $48.22 | $48.76 | $48.22 | $48.66 | $48.66 | 1,123,744 |
2024-05-23 | $48.98 | $48.98 | $47.51 | $47.76 | $47.76 | 1,478,890 |
2024-05-22 | $50.20 | $50.20 | $48.19 | $48.27 | $48.27 | 3,362,767 |
2024-05-21 | $52.52 | $52.54 | $51.44 | $51.71 | $51.71 | 2,341,762 |
2024-05-20 | $52.10 | $52.90 | $51.61 | $52.72 | $52.72 | 2,713,583 |
2024-05-17 | $50.01 | $51.68 | $50.00 | $51.67 | $51.67 | 3,888,977 |
2024-05-16 | $49.55 | $49.63 | $49.14 | $49.36 | $49.36 | 1,221,857 |
2024-05-15 | $50.51 | $50.53 | $48.73 | $49.68 | $49.68 | 3,264,894 |
2024-05-14 | $48.80 | $50.08 | $48.71 | $49.71 | $49.71 | 2,444,200 |
2024-05-13 | $48.48 | $48.59 | $48.06 | $48.29 | $48.29 | 972,113 |
2024-05-10 | $48.31 | $48.73 | $47.94 | $47.98 | $47.98 | 2,228,678 |
2024-05-09 | $47.16 | $47.98 | $47.01 | $47.91 | $47.91 | 1,057,413 |
2024-05-08 | $46.75 | $47.01 | $46.34 | $46.80 | $46.80 | 811,634 |
2024-05-07 | $47.45 | $47.53 | $47.01 | $47.41 | $47.41 | 1,358,705 |
2024-05-06 | $47.00 | $47.40 | $47.00 | $47.35 | $47.35 | 623,319 |
2024-05-03 | $46.34 | $46.72 | $45.99 | $46.64 | $46.64 | 664,279 |
2024-05-02 | $45.77 | $46.10 | $45.03 | $45.70 | $45.70 | 729,348 |
2024-05-01 | $45.18 | $46.37 | $45.15 | $45.57 | $45.57 | 818,277 |
2024-04-30 | $46.78 | $46.83 | $45.76 | $45.77 | $45.77 | 2,168,325 |
2024-04-29 | $47.92 | $48.06 | $47.08 | $48.02 | $48.02 | 1,222,488 |
2024-04-26 | $46.66 | $47.55 | $46.50 | $47.52 | $47.52 | 1,768,267 |
2024-04-25 | $44.78 | $46.14 | $44.61 | $45.98 | $45.98 | 1,331,178 |
2024-04-24 | $44.90 | $44.95 | $44.31 | $44.60 | $44.60 | 853,662 |
2024-04-23 | $44.56 | $44.87 | $44.05 | $44.40 | $44.40 | 1,624,620 |
2024-04-22 | $45.52 | $45.52 | $44.57 | $45.23 | $45.23 | 1,136,473 |
2024-04-19 | $46.52 | $46.54 | $45.82 | $45.98 | $45.98 | 900,677 |
2024-04-18 | $46.43 | $46.57 | $45.70 | $46.21 | $46.21 | 1,007,985 |
2024-04-17 | $45.61 | $46.29 | $45.19 | $45.38 | $45.38 | 2,477,239 |
2024-04-16 | $44.50 | $45.29 | $44.24 | $45.15 | $45.15 | 1,572,574 |
2024-04-15 | $46.65 | $46.83 | $45.46 | $45.81 | $45.81 | 2,592,717 |
2024-04-12 | $47.19 | $47.25 | $45.34 | $45.48 | $45.48 | 1,078,329 |
2024-04-11 | $46.53 | $46.53 | $45.50 | $46.26 | $46.26 | 1,263,198 |
2024-04-10 | $46.08 | $46.80 | $45.19 | $46.32 | $46.32 | 807,345 |
2024-04-09 | $46.20 | $46.81 | $46.12 | $46.73 | $46.73 | 1,640,238 |
2024-04-08 | $45.53 | $45.58 | $44.66 | $45.50 | $45.50 | 1,600,046 |
2024-04-05 | $44.22 | $44.70 | $43.88 | $44.64 | $44.64 | 1,823,074 |
2024-04-04 | $45.26 | $45.59 | $44.35 | $44.57 | $44.57 | 2,456,234 |
2024-04-03 | $43.65 | $44.59 | $43.55 | $44.37 | $44.37 | 1,135,602 |
2024-04-02 | $42.97 | $43.32 | $42.74 | $43.27 | $43.27 | 1,623,303 |
2024-04-01 | $42.83 | $42.95 | $42.38 | $42.73 | $42.73 | 903,940 |
2024-03-28 | $41.48 | $42.58 | $41.45 | $42.43 | $42.43 | 1,277,343 |
2024-03-27 | $40.56 | $41.46 | $40.50 | $41.41 | $41.41 | 663,968 |
2024-03-26 | $41.10 | $41.28 | $40.69 | $40.70 | $40.70 | 818,303 |
2024-03-25 | $41.36 | $41.75 | $41.07 | $41.10 | $41.10 | 731,126 |
2024-03-22 | $41.32 | $41.54 | $41.13 | $41.29 | $41.29 | 606,197 |
2024-03-21 | $42.03 | $42.13 | $41.41 | $41.77 | $41.77 | 2,444,853 |
2024-03-20 | $40.60 | $41.95 | $40.46 | $41.79 | $41.79 | 798,991 |
2024-03-19 | $40.50 | $40.85 | $40.23 | $40.49 | $40.49 | 1,619,306 |
2024-03-18 | $41.85 | $41.96 | $41.04 | $41.07 | $41.07 | 671,652 |
2024-03-15 | $41.26 | $41.85 | $41.01 | $41.59 | $41.59 | 5,208,524 |
2024-03-14 | $40.85 | $40.95 | $40.17 | $40.58 | $40.58 | 3,832,070 |
2024-03-13 | $38.99 | $40.73 | $38.90 | $40.41 | $40.41 | 6,221,532 |
2024-03-12 | $38.30 | $38.40 | $37.77 | $38.11 | $38.11 | 387,881 |
2024-03-11 | $37.85 | $38.33 | $37.78 | $38.30 | $38.30 | 601,998 |
2024-03-08 | $38.38 | $38.47 | $37.87 | $38.04 | $38.04 | 397,546 |
2024-03-07 | $38.15 | $38.75 | $37.88 | $38.02 | $38.02 | 5,484,355 |
2024-03-06 | $37.11 | $37.59 | $36.77 | $37.32 | $37.32 | 1,681,832 |
2024-03-05 | $36.56 | $36.73 | $35.75 | $35.98 | $35.98 | 1,050,028 |
2024-03-04 | $36.49 | $36.64 | $36.33 | $36.58 | $36.58 | 353,053 |
2024-03-01 | $36.04 | $36.60 | $35.85 | $36.45 | $36.45 | 268,640 |
2024-02-29 | $35.78 | $36.16 | $35.73 | $35.98 | $35.98 | 426,751 |
2024-02-28 | $35.94 | $35.94 | $35.49 | $35.55 | $35.55 | 215,738 |
2024-02-27 | $36.04 | $36.32 | $36.00 | $36.24 | $36.24 | 298,249 |
2024-02-26 | $35.83 | $35.98 | $35.66 | $35.90 | $35.90 | 597,691 |
2024-02-23 | $36.27 | $36.51 | $36.10 | $36.44 | $36.44 | 143,694 |
2024-02-22 | $36.35 | $36.38 | $35.91 | $35.99 | $35.99 | 502,310 |
2024-02-21 | $35.85 | $36.10 | $35.72 | $35.97 | $35.97 | 311,213 |
2024-02-20 | $36.26 | $36.45 | $35.93 | $35.93 | $35.93 | 421,314 |
2024-02-16 | $35.47 | $36.27 | $35.39 | $36.04 | $36.04 | 362,445 |
2024-02-15 | $34.96 | $35.31 | $34.95 | $35.24 | $35.24 | 227,046 |
2024-02-14 | $34.28 | $34.88 | $34.28 | $34.81 | $34.81 | 432,578 |
2024-02-13 | $34.83 | $34.83 | $33.90 | $34.14 | $34.14 | 433,104 |
2024-02-12 | $34.61 | $35.34 | $34.61 | $35.19 | $35.19 | 196,607 |
2024-02-09 | $34.78 | $34.78 | $34.46 | $34.61 | $34.61 | 1,919,977 |
2024-02-08 | $35.02 | $35.36 | $35.00 | $35.04 | $35.04 | 1,447,446 |
2024-02-07 | $35.66 | $35.66 | $35.11 | $35.25 | $35.25 | 478,213 |
2024-02-06 | $35.24 | $35.68 | $35.24 | $35.66 | $35.66 | 590,589 |
2024-02-05 | $35.19 | $35.19 | $34.63 | $35.10 | $35.10 | 358,565 |
2024-02-02 | $36.09 | $36.17 | $35.63 | $35.80 | $35.80 | 831,061 |
2024-02-01 | $36.47 | $36.82 | $36.33 | $36.71 | $36.71 | 337,528 |
2024-01-31 | $36.65 | $37.12 | $36.15 | $36.19 | $36.19 | 337,684 |
2024-01-30 | $36.28 | $36.76 | $36.26 | $36.72 | $36.72 | 679,711 |
2024-01-29 | $36.40 | $36.90 | $36.15 | $36.80 | $36.80 | 587,115 |
2024-01-26 | $36.60 | $36.98 | $36.27 | $36.49 | $36.49 | 761,579 |
2024-01-25 | $36.59 | $36.97 | $36.36 | $36.68 | $36.68 | 306,643 |
2024-01-24 | $36.58 | $36.75 | $36.26 | $36.35 | $36.35 | 817,773 |
2024-01-23 | $34.85 | $35.38 | $34.82 | $35.26 | $35.26 | 293,813 |
2024-01-22 | $34.78 | $34.86 | $34.40 | $34.47 | $34.47 | 306,373 |
2024-01-19 | $34.63 | $35.32 | $34.49 | $35.29 | $35.29 | 189,035 |
2024-01-18 | $34.77 | $34.93 | $34.61 | $34.90 | $34.90 | 151,191 |
2024-01-17 | $35.10 | $35.15 | $34.66 | $34.89 | $34.89 | 191,138 |
2024-01-16 | $36.42 | $36.42 | $35.61 | $35.74 | $35.74 | 257,053 |
2024-01-12 | $36.97 | $37.28 | $36.78 | $36.86 | $36.86 | 1,724,953 |
2024-01-11 | $36.68 | $36.68 | $36.15 | $36.56 | $36.56 | 1,958,934 |
2024-01-10 | $36.56 | $36.66 | $36.35 | $36.49 | $36.49 | 235,287 |
2024-01-09 | $36.61 | $36.67 | $36.36 | $36.45 | $36.45 | 125,773 |
2024-01-08 | $36.75 | $37.19 | $36.45 | $37.13 | $37.13 | 168,219 |
2024-01-05 | $36.90 | $37.44 | $36.66 | $36.88 | $36.88 | 160,221 |
2024-01-04 | $36.73 | $37.04 | $36.56 | $36.88 | $36.88 | 233,022 |
2024-01-03 | $36.67 | $37.11 | $36.22 | $36.96 | $36.96 | 365,387 |
2024-01-02 | $37.19 | $37.58 | $37.11 | $37.21 | $37.21 | 725,501 |
2023-12-29 | $37.53 | $37.80 | $37.28 | $37.50 | $37.50 | 3,054,375 |
2023-12-28 | $38.36 | $38.64 | $37.80 | $37.80 | $37.80 | 3,293,741 |
2023-12-27 | $38.56 | $38.93 | $38.53 | $38.84 | $38.84 | 134,462 |
2023-12-26 | $38.29 | $38.55 | $38.26 | $38.47 | $38.47 | 345,489 |
2023-12-22 | $38.38 | $38.50 | $38.05 | $38.10 | $38.10 | 539,572 |
2023-12-21 | $37.70 | $38.22 | $37.70 | $38.17 | $38.17 | 232,463 |
2023-12-20 | $37.88 | $38.05 | $37.27 | $37.30 | $37.30 | 467,487 |
2023-12-19 | $37.42 | $38.16 | $37.42 | $38.05 | $38.05 | 369,514 |
2023-12-18 | $37.22 | $37.52 | $37.12 | $37.12 | $37.12 | 345,242 |
2023-12-15 | $37.40 | $37.50 | $37.06 | $37.16 | $37.16 | 510,729 |
2023-12-14 | $36.52 | $37.21 | $36.52 | $37.16 | $37.16 | 1,276,487 |
2023-12-13 | $34.50 | $35.96 | $34.42 | $35.95 | $35.95 | 379,899 |
2023-12-12 | $34.67 | $34.79 | $34.43 | $34.66 | $34.66 | 303,896 |
2023-12-11 | $35.15 | $35.15 | $34.73 | $34.95 | $34.95 | 550,280 |
2023-12-08 | $34.82 | $35.45 | $34.65 | $35.32 | $35.32 | 222,272 |
2023-12-07 | $34.93 | $34.93 | $34.55 | $34.82 | $34.82 | 233,896 |
2023-12-06 | $34.88 | $35.07 | $34.37 | $34.40 | $34.40 | 271,224 |
2023-12-05 | $34.77 | $34.78 | $34.25 | $34.33 | $34.33 | 200,340 |
2023-12-04 | $35.20 | $35.51 | $34.86 | $35.09 | $35.09 | 2,535,071 |
2023-12-01 | $34.91 | $35.90 | $34.72 | $35.88 | $35.88 | 448,614 |
2023-11-30 | $34.24 | $34.38 | $33.95 | $34.38 | $34.38 | 677,897 |
2023-11-29 | $34.80 | $34.80 | $34.30 | $34.40 | $34.40 | 204,338 |
2023-11-28 | $33.88 | $34.75 | $33.84 | $34.70 | $34.70 | 711,365 |
2023-11-27 | $34.12 | $34.21 | $33.83 | $33.97 | $33.97 | 330,219 |
2023-11-24 | $34.44 | $34.64 | $34.33 | $34.49 | $34.49 | 167,658 |
2023-11-22 | $34.34 | $34.73 | $34.32 | $34.44 | $34.44 | 734,709 |
2023-11-21 | $34.78 | $35.11 | $34.59 | $34.65 | $34.65 | 388,491 |
2023-11-20 | $34.10 | $34.71 | $33.91 | $34.52 | $34.52 | 442,905 |
2023-11-17 | $34.16 | $34.26 | $33.85 | $34.04 | $34.04 | 255,257 |
2023-11-16 | $33.80 | $34.01 | $33.41 | $33.59 | $33.59 | 273,562 |
2023-11-15 | $33.92 | $34.40 | $33.90 | $34.11 | $34.11 | 315,416 |
2023-11-14 | $33.28 | $33.80 | $33.25 | $33.57 | $33.57 | 362,375 |
2023-11-13 | $32.14 | $32.47 | $32.09 | $32.27 | $32.27 | 215,243 |
2023-11-10 | $32.04 | $32.18 | $31.65 | $32.10 | $32.10 | 428,117 |
2023-11-09 | $32.40 | $32.78 | $31.99 | $32.05 | $32.05 | 582,129 |
2023-11-08 | $32.68 | $32.68 | $31.84 | $31.94 | $31.94 | 797,135 |
2023-11-07 | $33.38 | $33.38 | $32.71 | $32.82 | $32.82 | 357,979 |
2023-11-06 | $34.30 | $34.44 | $33.76 | $33.79 | $33.79 | 209,784 |
2023-11-03 | $33.99 | $34.32 | $33.81 | $34.04 | $34.04 | 254,580 |
2023-11-02 | $33.05 | $33.66 | $33.05 | $33.59 | $33.59 | 483,563 |
2023-11-01 | $32.66 | $32.75 | $32.25 | $32.66 | $32.66 | 847,801 |
2023-10-31 | $33.38 | $33.38 | $32.77 | $32.85 | $32.85 | 592,862 |
2023-10-30 | $33.94 | $34.00 | $33.18 | $33.33 | $33.33 | 161,394 |
2023-10-27 | $33.85 | $34.14 | $33.64 | $33.72 | $33.72 | 270,836 |
2023-10-26 | $33.19 | $33.58 | $32.92 | $33.34 | $33.34 | 372,326 |
2023-10-25 | $33.45 | $33.79 | $33.15 | $33.17 | $33.17 | 445,099 |
2023-10-24 | $33.50 | $33.86 | $33.30 | $33.64 | $33.64 | 493,818 |
2023-10-23 | $33.15 | $33.52 | $32.76 | $33.27 | $33.27 | 245,895 |
2023-10-20 | $33.72 | $33.95 | $33.39 | $33.41 | $33.41 | 472,235 |
2023-10-19 | $34.25 | $34.63 | $34.11 | $34.20 | $34.20 | 301,818 |
2023-10-18 | $34.95 | $35.07 | $34.43 | $34.49 | $34.49 | 459,543 |
2023-10-17 | $34.74 | $35.55 | $34.58 | $35.39 | $35.39 | 324,281 |
2023-10-16 | $35.00 | $35.56 | $34.97 | $35.40 | $35.40 | 413,580 |
2023-10-13 | $35.07 | $35.22 | $34.70 | $34.76 | $34.76 | 179,479 |
2023-10-12 | $35.96 | $35.96 | $34.57 | $34.86 | $34.86 | 520,075 |
2023-10-11 | $36.09 | $36.24 | $35.50 | $35.73 | $35.73 | 214,147 |
2023-10-10 | $35.67 | $36.05 | $35.56 | $35.93 | $35.93 | 247,641 |
2023-10-09 | $35.19 | $35.34 | $34.85 | $35.27 | $35.27 | 352,394 |
2023-10-06 | $34.26 | $35.36 | $34.10 | $35.14 | $35.14 | 399,705 |
2023-10-05 | $34.19 | $34.19 | $33.77 | $34.05 | $34.05 | 212,963 |
2023-10-04 | $34.28 | $34.31 | $33.70 | $34.00 | $34.00 | 415,576 |
2023-10-03 | $34.55 | $34.95 | $34.21 | $34.36 | $34.36 | 495,355 |
2023-10-02 | $36.10 | $36.10 | $34.98 | $35.13 | $35.13 | 525,852 |
2023-09-29 | $36.58 | $36.79 | $36.20 | $36.41 | $36.41 | 283,892 |
2023-09-28 | $35.68 | $36.24 | $35.61 | $36.15 | $36.15 | 266,786 |
2023-09-27 | $35.72 | $35.92 | $35.04 | $35.40 | $35.40 | 360,767 |
2023-09-26 | $36.17 | $36.32 | $35.46 | $35.60 | $35.60 | 226,746 |
2023-09-25 | $36.00 | $36.35 | $35.78 | $36.32 | $36.32 | 285,148 |
2023-09-22 | $37.36 | $37.36 | $36.41 | $36.45 | $36.45 | 196,380 |
2023-09-21 | $36.90 | $36.90 | $36.38 | $36.50 | $36.50 | 321,443 |
2023-09-20 | $37.65 | $38.30 | $37.40 | $37.40 | $37.40 | 514,823 |
2023-09-19 | $37.97 | $38.27 | $37.42 | $37.52 | $37.52 | 141,320 |
2023-09-18 | $38.10 | $38.10 | $37.76 | $37.92 | $37.92 | 154,159 |
2023-09-15 | $38.43 | $38.66 | $38.19 | $38.30 | $38.30 | 241,542 |
2023-09-14 | $37.73 | $38.29 | $37.73 | $38.14 | $38.14 | 395,877 |
2023-09-13 | $37.13 | $37.37 | $36.91 | $36.95 | $36.95 | 169,490 |
2023-09-12 | $37.46 | $37.63 | $37.14 | $37.20 | $37.20 | 230,963 |
2023-09-11 | $37.67 | $38.09 | $37.58 | $37.71 | $37.71 | 236,187 |
2023-09-08 | $36.84 | $36.95 | $36.55 | $36.67 | $36.67 | 204,021 |
2023-09-07 | $37.29 | $37.29 | $36.84 | $36.99 | $36.99 | 278,058 |
2023-09-06 | $37.75 | $38.04 | $37.48 | $37.80 | $37.80 | 243,575 |
2023-09-05 | $38.37 | $38.48 | $37.85 | $37.91 | $37.91 | 706,346 |
2023-09-01 | $38.44 | $38.80 | $38.22 | $38.30 | $38.30 | 426,492 |
2023-08-31 | $37.86 | $38.00 | $37.68 | $37.86 | $37.86 | 358,485 |
2023-08-30 | $38.11 | $38.20 | $37.87 | $37.92 | $37.92 | 303,064 |
2023-08-29 | $37.16 | $37.95 | $36.87 | $37.93 | $37.93 | 546,894 |
2023-08-28 | $36.71 | $37.02 | $36.60 | $36.93 | $36.93 | 192,672 |
2023-08-25 | $36.74 | $36.78 | $36.04 | $36.43 | $36.43 | 175,640 |
2023-08-24 | $37.00 | $37.03 | $36.38 | $36.41 | $36.41 | 326,305 |
2023-08-23 | $37.11 | $37.44 | $36.85 | $37.31 | $37.31 | 961,804 |
2023-08-22 | $36.98 | $37.24 | $36.67 | $36.76 | $36.76 | 628,253 |
2023-08-21 | $36.30 | $36.53 | $36.12 | $36.47 | $36.47 | 4,782,991 |
2023-08-18 | $35.82 | $36.06 | $35.48 | $35.97 | $35.97 | 312,753 |
2023-08-17 | $36.78 | $36.96 | $36.18 | $36.23 | $36.23 | 175,976 |
2023-08-16 | $36.35 | $36.58 | $36.00 | $36.14 | $36.14 | 461,993 |
2023-08-15 | $37.50 | $37.50 | $36.43 | $36.54 | $36.54 | 605,883 |
2023-08-14 | $38.06 | $38.06 | $37.57 | $37.87 | $37.87 | 430,898 |
2023-08-11 | $38.34 | $38.61 | $38.17 | $38.45 | $38.45 | 437,170 |
2023-08-10 | $39.40 | $39.71 | $38.66 | $38.87 | $38.87 | 351,998 |
2023-08-09 | $39.49 | $39.55 | $39.01 | $39.18 | $39.18 | 252,542 |
2023-08-08 | $39.06 | $39.48 | $38.56 | $39.40 | $39.40 | 282,341 |
2023-08-07 | $40.12 | $40.12 | $39.67 | $39.98 | $39.98 | 173,481 |
2023-08-04 | $40.15 | $40.45 | $39.80 | $40.04 | $40.04 | 555,136 |
2023-08-03 | $39.65 | $40.14 | $39.32 | $40.08 | $40.08 | 350,003 |
2023-08-02 | $40.34 | $40.34 | $39.43 | $39.66 | $39.66 | 673,112 |
2023-08-01 | $41.22 | $41.36 | $40.62 | $40.84 | $40.84 | 346,971 |
2023-07-31 | $41.50 | $42.05 | $41.43 | $41.75 | $41.75 | 2,136,841 |
2023-07-28 | $40.67 | $41.10 | $40.54 | $40.99 | $40.99 | 407,695 |
2023-07-27 | $40.69 | $41.17 | $40.28 | $40.36 | $40.36 | 1,938,982 |
2023-07-26 | $40.80 | $40.91 | $40.33 | $40.69 | $40.69 | 1,911,004 |
2023-07-25 | $40.35 | $41.31 | $40.27 | $41.11 | $41.11 | 625,854 |
2023-07-24 | $39.11 | $39.52 | $38.88 | $39.31 | $39.31 | 247,160 |
2023-07-21 | $39.26 | $39.30 | $38.79 | $38.98 | $38.98 | 164,536 |
2023-07-20 | $39.66 | $39.85 | $39.35 | $39.39 | $39.39 | 870,980 |
2023-07-19 | $39.41 | $39.57 | $39.04 | $39.46 | $39.46 | 246,513 |
2023-07-18 | $39.34 | $39.64 | $39.11 | $39.63 | $39.63 | 365,331 |
2023-07-17 | $39.28 | $39.44 | $38.89 | $39.39 | $39.39 | 281,888 |
2023-07-14 | $40.45 | $40.45 | $39.85 | $39.86 | $39.86 | 232,480 |
2023-07-13 | $40.08 | $40.71 | $40.01 | $40.57 | $40.57 | 588,892 |
2023-07-12 | $38.88 | $39.60 | $38.88 | $39.51 | $39.51 | 299,023 |
2023-07-11 | $38.01 | $38.14 | $37.87 | $38.12 | $38.12 | 192,081 |
2023-07-10 | $37.17 | $37.78 | $37.00 | $37.73 | $37.73 | 227,479 |
2023-07-07 | $36.71 | $37.61 | $36.63 | $37.30 | $37.30 | 206,175 |
2023-07-06 | $37.04 | $37.05 | $36.19 | $36.47 | $36.47 | 370,387 |
2023-07-05 | $38.18 | $38.18 | $37.53 | $37.69 | $37.69 | 254,717 |
2023-07-03 | $38.04 | $38.33 | $37.95 | $38.21 | $38.21 | 324,457 |
2023-06-30 | $37.43 | $37.66 | $37.14 | $37.65 | $37.65 | 686,704 |
2023-06-29 | $36.79 | $37.02 | $36.52 | $37.01 | $37.01 | 638,817 |
2023-06-28 | $37.71 | $37.71 | $37.28 | $37.49 | $36.99 | 322,462 |
2023-06-27 | $37.92 | $38.15 | $37.76 | $38.09 | $37.58 | 311,557 |
2023-06-26 | $37.45 | $38.09 | $37.45 | $37.99 | $37.48 | 281,541 |
2023-06-23 | $37.64 | $37.64 | $36.50 | $37.39 | $36.89 | 597,914 |
2023-06-22 | $38.64 | $38.73 | $38.32 | $38.45 | $37.93 | 183,492 |
2023-06-21 | $38.03 | $38.85 | $38.00 | $38.64 | $38.12 | 270,826 |
2023-06-20 | $38.92 | $38.92 | $38.07 | $38.46 | $37.94 | 596,802 |
2023-06-16 | $40.04 | $40.06 | $39.43 | $39.56 | $39.03 | 1,969,458 |
2023-06-15 | $39.11 | $40.24 | $39.11 | $39.71 | $39.18 | 1,865,869 |
2023-06-14 | $38.99 | $39.69 | $38.91 | $39.27 | $38.74 | 759,595 |
2023-06-13 | $37.90 | $38.52 | $37.90 | $38.33 | $37.81 | 545,010 |
2023-06-12 | $37.46 | $37.47 | $37.11 | $37.37 | $36.87 | 249,651 |
2023-06-09 | $37.71 | $37.81 | $37.47 | $37.60 | $37.60 | 192,739 |
2023-06-08 | $37.39 | $37.70 | $37.07 | $37.68 | $37.68 | 246,241 |
2023-06-07 | $37.41 | $37.80 | $37.07 | $37.11 | $37.11 | 293,013 |
2023-06-06 | $36.72 | $37.41 | $36.72 | $37.39 | $37.39 | 301,830 |
2023-06-05 | $37.19 | $37.19 | $36.52 | $36.81 | $36.81 | 300,600 |
2023-06-02 | $37.10 | $37.54 | $37.10 | $37.33 | $37.33 | 922,781 |
2023-06-01 | $34.81 | $36.04 | $34.81 | $35.80 | $35.80 | 866,135 |
2023-05-31 | $34.73 | $34.80 | $34.18 | $34.60 | $34.60 | 580,200 |
2023-05-30 | $35.50 | $35.66 | $34.80 | $35.03 | $35.03 | 1,099,835 |
2023-05-26 | $35.62 | $35.76 | $35.29 | $35.62 | $35.62 | 481,438 |
2023-05-25 | $35.19 | $35.20 | $34.82 | $34.90 | $34.90 | 219,522 |
2023-05-24 | $35.81 | $35.84 | $34.98 | $35.10 | $35.10 | 366,972 |
2023-05-23 | $36.64 | $36.64 | $35.90 | $35.97 | $35.97 | 289,373 |
2023-05-22 | $36.97 | $37.11 | $36.85 | $36.94 | $36.94 | 211,134 |
2023-05-19 | $37.36 | $37.36 | $36.93 | $37.02 | $37.02 | 261,716 |
2023-05-18 | $37.26 | $37.26 | $36.69 | $37.01 | $37.01 | 405,099 |
2023-05-17 | $38.01 | $38.06 | $37.37 | $37.65 | $37.65 | 271,160 |
2023-05-16 | $37.85 | $37.92 | $37.37 | $37.45 | $37.45 | 1,586,313 |
2023-05-15 | $37.57 | $38.30 | $37.47 | $38.26 | $38.26 | 2,100,591 |
2023-05-12 | $36.94 | $37.13 | $36.74 | $37.12 | $37.12 | 289,599 |
2023-05-11 | $37.94 | $37.94 | $36.89 | $37.02 | $37.02 | 651,283 |
2023-05-10 | $40.15 | $40.21 | $38.77 | $39.17 | $39.17 | 408,867 |
2023-05-09 | $40.04 | $40.41 | $39.81 | $40.26 | $40.26 | 226,573 |
2023-05-08 | $40.60 | $40.67 | $40.25 | $40.48 | $40.48 | 324,483 |
2023-05-05 | $39.32 | $40.13 | $39.12 | $40.09 | $40.09 | 285,837 |
2023-05-04 | $38.93 | $39.10 | $38.57 | $38.76 | $38.76 | 306,440 |
2023-05-03 | $39.13 | $39.18 | $38.80 | $38.93 | $38.93 | 304,286 |
2023-05-02 | $39.16 | $39.16 | $38.63 | $38.97 | $38.97 | 262,032 |
2023-05-01 | $40.05 | $40.23 | $39.46 | $39.50 | $39.50 | 310,693 |
2023-04-28 | $39.21 | $39.57 | $39.10 | $39.49 | $39.49 | 186,469 |
2023-04-27 | $39.04 | $39.56 | $38.88 | $39.50 | $39.50 | 222,338 |
2023-04-26 | $39.22 | $39.54 | $38.80 | $38.91 | $38.91 | 389,023 |
2023-04-25 | $39.01 | $39.05 | $38.42 | $38.58 | $38.58 | 519,901 |
2023-04-24 | $39.94 | $40.05 | $39.68 | $40.03 | $40.03 | 749,645 |
2023-04-21 | $40.60 | $40.77 | $39.77 | $40.18 | $40.18 | 1,091,009 |
2023-04-20 | $41.58 | $41.88 | $41.01 | $41.23 | $41.23 | 753,722 |
2023-04-19 | $42.04 | $42.05 | $41.72 | $41.75 | $41.75 | 635,524 |
2023-04-18 | $42.01 | $42.44 | $41.72 | $42.34 | $42.34 | 411,025 |
2023-04-17 | $41.59 | $41.61 | $41.01 | $41.48 | $41.48 | 4,741,606 |
2023-04-14 | $41.96 | $42.22 | $41.27 | $41.59 | $41.59 | 433,519 |
2023-04-13 | $40.91 | $41.83 | $40.87 | $41.68 | $41.68 | 512,137 |
2023-04-12 | $40.35 | $40.56 | $40.08 | $40.35 | $40.35 | 487,224 |
2023-04-11 | $39.40 | $40.13 | $39.31 | $39.97 | $39.97 | 538,918 |
2023-04-10 | $38.52 | $38.67 | $38.25 | $38.61 | $38.61 | 185,983 |
2023-04-06 | $38.48 | $38.80 | $38.22 | $38.64 | $38.64 | 225,365 |
2023-04-05 | $38.46 | $38.55 | $37.97 | $38.39 | $38.39 | 460,570 |
2023-04-04 | $39.07 | $39.17 | $38.44 | $38.70 | $38.70 | 282,200 |
2023-04-03 | $38.95 | $39.43 | $38.88 | $39.32 | $39.32 | 355,372 |
2023-03-31 | $38.73 | $38.96 | $38.57 | $38.71 | $38.71 | 411,610 |
2023-03-30 | $38.57 | $38.83 | $38.41 | $38.81 | $38.81 | 367,823 |
2023-03-29 | $37.75 | $38.10 | $37.60 | $38.03 | $38.03 | 386,273 |
2023-03-28 | $37.07 | $37.53 | $37.07 | $37.40 | $37.40 | 501,254 |
2023-03-27 | $36.66 | $36.84 | $36.29 | $36.75 | $36.75 | 279,235 |
2023-03-24 | $36.22 | $36.50 | $35.69 | $36.50 | $36.50 | 254,207 |
2023-03-23 | $36.88 | $37.19 | $36.42 | $36.60 | $36.60 | 348,089 |
2023-03-22 | $36.68 | $37.39 | $36.39 | $36.45 | $36.45 | 297,916 |
2023-03-21 | $36.77 | $36.95 | $36.35 | $36.64 | $36.64 | 493,776 |
2023-03-20 | $35.73 | $36.61 | $35.73 | $36.43 | $36.43 | 649,089 |
2023-03-17 | $35.00 | $35.58 | $34.77 | $35.22 | $35.22 | 770,560 |
2023-03-16 | $34.12 | $35.00 | $34.04 | $35.00 | $35.00 | 628,983 |
2023-03-15 | $35.59 | $35.59 | $34.25 | $34.61 | $34.61 | 769,118 |
2023-03-14 | $36.97 | $37.21 | $36.57 | $36.82 | $36.82 | 226,202 |
2023-03-13 | $35.61 | $36.67 | $35.53 | $36.37 | $36.37 | 430,315 |
2023-03-10 | $36.51 | $36.87 | $36.00 | $36.04 | $36.04 | 298,492 |
2023-03-09 | $37.97 | $37.97 | $36.30 | $36.48 | $36.48 | 355,432 |
2023-03-08 | $37.64 | $38.38 | $37.42 | $37.97 | $37.97 | 289,451 |
2023-03-07 | $39.03 | $39.03 | $37.38 | $37.53 | $37.53 | 480,750 |
2023-03-06 | $39.88 | $39.88 | $39.17 | $39.36 | $39.36 | 325,444 |
2023-03-03 | $39.68 | $40.48 | $39.31 | $40.37 | $40.37 | 529,245 |
2023-03-02 | $39.09 | $39.34 | $38.73 | $39.24 | $39.24 | 343,871 |
2023-03-01 | $38.95 | $39.64 | $38.82 | $39.58 | $39.58 | 328,425 |
2023-02-28 | $37.72 | $38.17 | $37.40 | $37.87 | $37.87 | 648,638 |
2023-02-27 | $36.92 | $37.55 | $36.90 | $37.53 | $37.53 | 526,968 |
2023-02-24 | $37.00 | $37.05 | $36.37 | $36.72 | $36.72 | 680,490 |
2023-02-23 | $38.37 | $38.61 | $37.53 | $37.86 | $37.86 | 698,330 |
2023-02-22 | $38.90 | $38.90 | $38.32 | $38.42 | $38.42 | 400,157 |
2023-02-21 | $39.44 | $40.14 | $39.30 | $39.34 | $39.34 | 438,127 |
2023-02-17 | $39.09 | $39.25 | $38.66 | $39.19 | $39.19 | 177,356 |
2023-02-16 | $38.92 | $39.63 | $38.73 | $39.36 | $39.36 | 556,001 |
2023-02-15 | $38.68 | $39.13 | $38.30 | $39.11 | $39.11 | 383,330 |
2023-02-14 | $38.84 | $39.50 | $38.58 | $39.50 | $39.50 | 328,127 |
2023-02-13 | $38.36 | $39.01 | $38.21 | $38.91 | $38.91 | 215,412 |
2023-02-10 | $39.00 | $39.03 | $38.23 | $38.45 | $38.45 | 395,542 |
2023-02-09 | $40.01 | $40.24 | $39.10 | $39.28 | $39.28 | 432,180 |
2023-02-08 | $39.74 | $39.85 | $39.27 | $39.41 | $39.41 | 362,692 |
2023-02-07 | $39.21 | $39.98 | $38.91 | $39.86 | $39.86 | 449,038 |
2023-02-06 | $39.51 | $39.51 | $38.57 | $38.86 | $38.86 | 878,653 |
2023-02-03 | $40.00 | $40.63 | $39.70 | $39.77 | $39.77 | 685,528 |
2023-02-02 | $41.77 | $41.77 | $40.20 | $40.48 | $40.48 | 611,560 |
2023-02-01 | $41.12 | $42.08 | $40.78 | $41.90 | $41.90 | 520,670 |
2023-01-31 | $40.36 | $41.36 | $40.20 | $41.29 | $41.29 | 298,033 |
2023-01-30 | $40.60 | $41.10 | $40.51 | $40.63 | $40.63 | 408,925 |
2023-01-27 | $41.52 | $41.73 | $41.10 | $41.43 | $41.43 | 312,630 |
2023-01-26 | $41.95 | $42.09 | $41.28 | $41.73 | $41.73 | 599,192 |
2023-01-25 | $41.28 | $41.73 | $41.01 | $41.70 | $41.70 | 428,752 |
2023-01-24 | $41.06 | $41.57 | $40.61 | $41.50 | $41.50 | 421,429 |
2023-01-23 | $41.25 | $41.28 | $40.84 | $41.27 | $41.27 | 331,334 |
2023-01-20 | $40.88 | $41.35 | $40.50 | $41.28 | $41.28 | 325,175 |
2023-01-19 | $40.06 | $40.84 | $40.00 | $40.69 | $40.69 | 373,552 |
2023-01-18 | $40.80 | $41.65 | $40.29 | $40.33 | $40.33 | 1,805,939 |
2023-01-17 | $40.38 | $40.68 | $39.87 | $40.11 | $40.11 | 1,308,860 |
2023-01-13 | $40.78 | $41.10 | $40.52 | $41.07 | $41.07 | 321,012 |
2023-01-12 | $40.52 | $41.12 | $39.98 | $41.04 | $41.04 | 725,893 |
2023-01-11 | $40.29 | $40.40 | $39.83 | $40.20 | $40.20 | 722,034 |
2023-01-10 | $39.39 | $40.13 | $39.26 | $40.03 | $40.03 | 726,218 |
2023-01-09 | $39.31 | $39.70 | $39.06 | $39.20 | $39.20 | 524,211 |
2023-01-06 | $37.00 | $38.47 | $36.90 | $38.36 | $38.36 | 858,734 |
2023-01-05 | $36.06 | $36.97 | $35.90 | $36.77 | $36.77 | 430,470 |
2023-01-04 | $36.09 | $36.34 | $35.53 | $36.22 | $36.22 | 315,771 |
2023-01-03 | $35.76 | $36.35 | $35.55 | $35.76 | $35.76 | 889,861 |
2022-12-30 | $35.82 | $35.99 | $35.40 | $35.43 | $35.43 | 125,640 |
2022-12-29 | $36.05 | $36.23 | $35.79 | $36.02 | $36.02 | 173,918 |
2022-12-28 | $36.69 | $36.81 | $36.01 | $36.05 | $35.66 | 605,153 |
2022-12-27 | $36.50 | $36.80 | $36.33 | $36.48 | $36.08 | 335,733 |
2022-12-23 | $35.64 | $36.04 | $35.29 | $36.03 | $35.64 | 185,073 |
2022-12-22 | $36.00 | $36.16 | $34.93 | $35.43 | $35.05 | 318,110 |
2022-12-21 | $36.00 | $36.78 | $36.00 | $36.74 | $36.34 | 365,216 |
2022-12-20 | $35.58 | $36.28 | $35.58 | $35.78 | $35.39 | 322,224 |
2022-12-19 | $36.00 | $36.17 | $35.25 | $35.41 | $35.03 | 233,544 |
2022-12-16 | $35.57 | $35.89 | $35.20 | $35.72 | $35.72 | 316,012 |
2022-12-15 | $36.50 | $36.59 | $35.47 | $35.61 | $35.61 | 787,452 |
2022-12-14 | $36.99 | $37.21 | $36.65 | $37.00 | $37.00 | 250,360 |
2022-12-13 | $37.26 | $37.89 | $36.77 | $36.93 | $36.93 | 498,540 |
2022-12-12 | $36.55 | $36.55 | $35.95 | $36.33 | $36.33 | 354,030 |
2022-12-09 | $36.92 | $37.16 | $36.53 | $36.55 | $36.55 | 266,379 |
2022-12-08 | $36.49 | $37.06 | $36.32 | $36.71 | $36.71 | 421,657 |
2022-12-07 | $36.04 | $36.30 | $35.83 | $35.94 | $35.94 | 382,463 |
2022-12-06 | $36.27 | $36.72 | $35.82 | $36.07 | $36.07 | 369,361 |
2022-12-05 | $37.15 | $37.27 | $36.04 | $36.17 | $36.17 | 999,914 |
2022-12-02 | $36.17 | $36.96 | $36.03 | $36.94 | $36.94 | 498,833 |
2022-12-01 | $36.48 | $36.89 | $36.25 | $36.79 | $36.79 | 1,620,325 |
2022-11-30 | $35.41 | $36.19 | $35.09 | $36.19 | $36.19 | 1,717,075 |
2022-11-29 | $34.44 | $34.98 | $34.44 | $34.88 | $34.88 | 297,465 |
2022-11-28 | $34.43 | $34.48 | $33.76 | $33.79 | $33.79 | 314,177 |
2022-11-25 | $34.84 | $34.84 | $34.57 | $34.68 | $34.68 | 69,958 |
2022-11-23 | $34.33 | $34.76 | $34.25 | $34.70 | $34.70 | 216,461 |
2022-11-22 | $33.76 | $34.41 | $33.76 | $34.35 | $34.35 | 569,444 |
2022-11-21 | $33.01 | $33.37 | $32.65 | $33.33 | $33.33 | 365,766 |
2022-11-18 | $33.85 | $33.93 | $33.31 | $33.46 | $33.46 | 462,263 |
2022-11-17 | $33.59 | $33.82 | $33.23 | $33.74 | $33.74 | 670,286 |
2022-11-16 | $35.00 | $35.03 | $34.41 | $34.59 | $34.59 | 396,424 |
2022-11-15 | $35.41 | $35.53 | $34.94 | $35.13 | $35.13 | 639,454 |
2022-11-14 | $35.08 | $35.09 | $34.54 | $34.83 | $34.83 | 922,675 |
2022-11-11 | $34.73 | $35.60 | $34.73 | $35.32 | $35.32 | 857,989 |
2022-11-10 | $33.24 | $34.16 | $33.01 | $33.86 | $33.86 | 538,166 |
2022-11-09 | $32.62 | $32.80 | $31.64 | $31.71 | $31.71 | 336,033 |
2022-11-08 | $32.18 | $33.13 | $31.87 | $32.86 | $32.86 | 812,089 |
2022-11-07 | $32.23 | $32.25 | $31.67 | $31.87 | $31.87 | 480,293 |
2022-11-04 | $31.12 | $32.23 | $31.08 | $32.05 | $32.05 | 1,160,911 |
2022-11-03 | $28.69 | $29.45 | $28.51 | $29.19 | $29.19 | 372,202 |
2022-11-02 | $30.01 | $30.39 | $29.02 | $29.04 | $29.04 | 401,178 |
2022-11-01 | $29.75 | $30.31 | $29.75 | $30.08 | $30.08 | 617,682 |
2022-10-31 | $28.75 | $29.13 | $28.56 | $28.67 | $28.67 | 367,391 |
2022-10-28 | $29.47 | $29.47 | $28.67 | $29.16 | $29.16 | 499,873 |
2022-10-27 | $30.00 | $30.13 | $29.60 | $29.78 | $29.78 | 231,946 |
2022-10-26 | $29.10 | $30.55 | $29.10 | $30.14 | $30.14 | 659,810 |
2022-10-25 | $28.30 | $28.89 | $28.18 | $28.85 | $28.85 | 185,758 |
2022-10-24 | $28.79 | $28.79 | $28.02 | $28.15 | $28.15 | 1,079,196 |
2022-10-21 | $27.99 | $29.25 | $27.57 | $29.22 | $29.22 | 1,571,442 |
2022-10-20 | $27.99 | $28.97 | $27.91 | $27.99 | $27.99 | 849,136 |
2022-10-19 | $28.13 | $28.35 | $27.81 | $28.00 | $28.00 | 333,806 |
2022-10-18 | $29.03 | $29.04 | $28.10 | $28.35 | $28.35 | 316,131 |
2022-10-17 | $28.73 | $29.06 | $28.64 | $28.66 | $28.66 | 245,175 |
2022-10-14 | $29.11 | $29.11 | $27.96 | $28.04 | $28.04 | 186,547 |
2022-10-13 | $27.62 | $29.22 | $27.45 | $28.98 | $28.98 | 310,352 |
2022-10-12 | $28.30 | $28.46 | $27.84 | $28.39 | $28.39 | 126,539 |
2022-10-11 | $28.48 | $28.92 | $28.09 | $28.24 | $28.24 | 167,928 |
2022-10-10 | $29.05 | $29.29 | $28.70 | $28.76 | $28.76 | 98,046 |
2022-10-07 | $29.28 | $29.29 | $28.65 | $28.76 | $28.76 | 253,576 |
2022-10-06 | $29.66 | $30.00 | $29.32 | $29.60 | $29.60 | 171,326 |
2022-10-05 | $29.87 | $30.25 | $29.50 | $30.19 | $30.19 | 211,068 |
2022-10-04 | $30.20 | $30.70 | $30.09 | $30.45 | $30.45 | 324,145 |
2022-10-03 | $28.64 | $29.65 | $28.64 | $29.55 | $29.55 | 219,066 |
2022-09-30 | $28.24 | $28.86 | $27.97 | $28.26 | $28.26 | 296,065 |
2022-09-29 | $28.20 | $28.44 | $27.63 | $28.34 | $28.34 | 637,299 |
2022-09-28 | $27.24 | $28.44 | $27.13 | $28.39 | $28.39 | 778,162 |
2022-09-27 | $27.37 | $27.76 | $27.05 | $27.22 | $27.22 | 353,866 |
2022-09-26 | $27.07 | $27.67 | $26.69 | $26.90 | $26.90 | 589,807 |
2022-09-23 | $28.40 | $28.40 | $27.24 | $27.51 | $27.51 | 2,377,375 |
2022-09-22 | $29.61 | $29.80 | $29.09 | $29.19 | $29.19 | 276,660 |
2022-09-21 | $29.90 | $29.96 | $29.07 | $29.13 | $29.13 | 289,302 |
2022-09-20 | $29.98 | $30.09 | $29.45 | $29.71 | $29.71 | 515,966 |
2022-09-19 | $29.42 | $30.48 | $29.25 | $30.47 | $30.47 | 477,861 |
2022-09-16 | $29.58 | $30.03 | $29.22 | $29.89 | $29.89 | 501,894 |
2022-09-15 | $30.50 | $30.75 | $29.91 | $30.05 | $30.05 | 365,778 |
2022-09-14 | $30.71 | $30.71 | $30.21 | $30.59 | $30.59 | 245,620 |
2022-09-13 | $31.00 | $31.59 | $30.68 | $30.75 | $30.75 | 323,549 |
2022-09-12 | $31.77 | $32.22 | $31.63 | $32.02 | $32.02 | 434,675 |
2022-09-09 | $30.94 | $31.47 | $30.90 | $31.40 | $31.40 | 608,973 |
2022-09-08 | $29.31 | $30.30 | $29.25 | $30.22 | $30.22 | 473,052 |
2022-09-07 | $28.92 | $29.32 | $28.65 | $29.32 | $29.32 | 252,304 |
2022-09-06 | $29.50 | $29.81 | $29.14 | $29.28 | $29.28 | 297,928 |
2022-09-02 | $29.30 | $29.64 | $28.94 | $29.05 | $29.05 | 264,869 |
2022-09-01 | $29.34 | $29.34 | $28.51 | $28.71 | $28.71 | 926,319 |
2022-08-31 | $29.94 | $30.28 | $29.70 | $29.85 | $29.85 | 1,209,545 |
2022-08-30 | $31.20 | $31.34 | $29.88 | $30.08 | $30.08 | 414,378 |
2022-08-29 | $31.30 | $31.69 | $31.18 | $31.38 | $31.38 | 324,118 |
2022-08-26 | $32.83 | $32.89 | $31.76 | $31.86 | $31.86 | 1,610,229 |
2022-08-25 | $31.88 | $32.59 | $31.88 | $32.55 | $32.55 | 2,101,921 |
2022-08-24 | $31.35 | $31.73 | $31.10 | $31.58 | $31.58 | 392,229 |
2022-08-23 | $30.59 | $31.73 | $30.46 | $31.69 | $31.69 | 534,924 |
2022-08-22 | $30.26 | $30.43 | $30.09 | $30.23 | $30.23 | 349,901 |
2022-08-19 | $31.12 | $31.13 | $30.38 | $30.63 | $30.63 | 448,312 |
2022-08-18 | $31.22 | $31.45 | $31.07 | $31.38 | $31.38 | 258,112 |
2022-08-17 | $31.22 | $31.22 | $30.65 | $30.95 | $30.95 | 896,925 |
2022-08-16 | $31.43 | $31.75 | $31.35 | $31.55 | $31.55 | 733,324 |
2022-08-15 | $31.05 | $31.22 | $30.60 | $31.12 | $31.12 | 506,533 |
2022-08-12 | $31.75 | $32.20 | $31.54 | $32.20 | $32.20 | 435,124 |
2022-08-11 | $31.92 | $32.36 | $31.78 | $31.79 | $31.79 | 325,407 |
2022-08-10 | $30.95 | $31.77 | $30.58 | $31.66 | $31.66 | 460,795 |
2022-08-09 | $30.78 | $30.86 | $30.22 | $30.41 | $30.41 | 687,689 |
2022-08-08 | $30.46 | $31.00 | $30.28 | $30.72 | $30.72 | 513,804 |
2022-08-05 | $28.83 | $29.63 | $28.65 | $29.58 | $29.58 | 229,771 |
2022-08-04 | $28.75 | $29.23 | $28.75 | $29.00 | $29.00 | 193,964 |
2022-08-03 | $28.95 | $29.01 | $28.51 | $28.74 | $28.74 | 367,985 |
2022-08-02 | $29.51 | $29.54 | $28.80 | $28.87 | $28.87 | 1,201,119 |
2022-08-01 | $30.38 | $30.47 | $29.59 | $29.82 | $29.82 | 579,296 |
2022-07-29 | $29.65 | $30.60 | $29.36 | $30.49 | $30.49 | 530,304 |
2022-07-28 | $29.27 | $29.49 | $28.62 | $29.21 | $29.21 | 407,472 |
2022-07-27 | $28.29 | $28.91 | $27.77 | $28.90 | $28.90 | 346,012 |
2022-07-26 | $28.55 | $28.67 | $27.97 | $28.06 | $28.06 | 561,972 |
2022-07-25 | $28.37 | $28.58 | $28.14 | $28.28 | $28.28 | 416,302 |
2022-07-22 | $28.46 | $28.69 | $27.85 | $27.94 | $27.94 | 433,067 |
2022-07-21 | $28.20 | $28.27 | $27.66 | $28.26 | $28.26 | 442,779 |
2022-07-20 | $28.62 | $28.62 | $28.09 | $28.24 | $28.24 | 273,389 |
2022-07-19 | $27.95 | $28.42 | $27.67 | $28.41 | $28.41 | 1,196,027 |
2022-07-18 | $27.86 | $28.34 | $27.78 | $27.83 | $27.83 | 717,756 |
2022-07-15 | $26.61 | $26.96 | $26.14 | $26.91 | $26.91 | 536,163 |
2022-07-14 | $26.76 | $26.76 | $26.01 | $26.52 | $26.52 | 644,567 |
2022-07-13 | $27.30 | $27.86 | $26.97 | $27.54 | $27.54 | 320,288 |
2022-07-12 | $27.95 | $27.97 | $27.43 | $27.50 | $27.50 | 455,337 |
2022-07-11 | $28.70 | $28.80 | $28.05 | $28.12 | $28.12 | 352,523 |
2022-07-08 | $29.91 | $29.91 | $29.08 | $29.45 | $29.45 | 358,696 |
2022-07-07 | $29.24 | $30.56 | $29.24 | $29.93 | $29.93 | 1,207,805 |
2022-07-06 | $28.18 | $28.33 | $27.34 | $28.22 | $28.22 | 694,055 |
2022-07-05 | $28.75 | $28.75 | $27.67 | $28.24 | $28.24 | 681,384 |
2022-07-01 | $29.82 | $29.99 | $29.03 | $29.79 | $29.79 | 867,904 |
2022-06-30 | $30.39 | $30.64 | $29.84 | $30.38 | $30.38 | 1,129,603 |
2022-06-29 | $32.32 | $32.32 | $31.02 | $31.07 | $31.07 | 627,332 |
2022-06-28 | $33.30 | $33.54 | $32.52 | $32.61 | $31.87 | 347,459 |
2022-06-27 | $32.28 | $33.04 | $32.25 | $32.79 | $32.05 | 435,750 |
2022-06-24 | $31.21 | $32.20 | $31.03 | $32.16 | $31.43 | 307,362 |
2022-06-23 | $32.39 | $32.39 | $30.63 | $30.92 | $30.22 | 954,523 |
2022-06-22 | $33.64 | $33.64 | $32.80 | $32.91 | $32.17 | 770,399 |
2022-06-21 | $34.86 | $35.18 | $34.69 | $34.78 | $33.99 | 439,294 |
2022-06-17 | $34.94 | $34.94 | $33.85 | $34.53 | $33.75 | 403,567 |
2022-06-16 | $35.61 | $35.70 | $34.65 | $35.00 | $34.21 | 760,477 |
2022-06-15 | $36.58 | $36.83 | $35.72 | $36.51 | $35.69 | 540,440 |
2022-06-14 | $36.50 | $36.63 | $35.63 | $35.92 | $35.11 | 288,046 |
2022-06-13 | $37.20 | $37.28 | $36.10 | $36.43 | $35.61 | 679,591 |
2022-06-10 | $38.63 | $38.66 | $38.06 | $38.46 | $37.59 | 650,533 |
2022-06-09 | $40.35 | $40.45 | $39.30 | $39.38 | $38.49 | 394,978 |
2022-06-08 | $41.20 | $41.21 | $40.51 | $40.75 | $39.83 | 260,442 |
2022-06-07 | $40.99 | $41.79 | $40.73 | $41.68 | $40.74 | 301,800 |
2022-06-06 | $41.06 | $41.46 | $41.03 | $41.25 | $40.32 | 594,601 |
2022-06-03 | $41.29 | $41.29 | $40.50 | $40.74 | $39.82 | 167,634 |
2022-06-02 | $40.43 | $41.40 | $40.33 | $41.35 | $40.42 | 681,936 |
2022-06-01 | $39.81 | $40.21 | $39.09 | $39.52 | $38.63 | 293,809 |
2022-05-31 | $40.10 | $40.50 | $39.27 | $39.54 | $38.65 | 682,709 |
2022-05-27 | $39.36 | $39.75 | $39.25 | $39.70 | $38.80 | 307,814 |
2022-05-26 | $38.72 | $39.14 | $38.72 | $39.05 | $38.17 | 274,226 |
2022-05-25 | $38.57 | $38.86 | $38.35 | $38.71 | $37.84 | 401,053 |
2022-05-24 | $38.53 | $39.03 | $38.47 | $38.82 | $37.94 | 315,304 |
2022-05-23 | $38.94 | $39.35 | $38.42 | $39.17 | $38.29 | 600,965 |
2022-05-20 | $38.77 | $38.80 | $37.59 | $38.18 | $37.32 | 441,470 |
2022-05-19 | $36.75 | $38.64 | $36.75 | $38.23 | $37.37 | 890,825 |
2022-05-18 | $37.66 | $37.70 | $36.47 | $36.62 | $35.79 | 376,257 |
2022-05-17 | $37.24 | $37.90 | $37.13 | $37.81 | $36.96 | 388,215 |
2022-05-16 | $35.60 | $36.35 | $35.54 | $36.10 | $35.28 | 318,336 |
2022-05-13 | $34.66 | $35.79 | $34.66 | $35.46 | $34.66 | 448,946 |
2022-05-12 | $34.57 | $35.00 | $33.93 | $34.36 | $33.58 | 461,259 |
2022-05-11 | $35.46 | $36.65 | $35.46 | $35.51 | $34.71 | 429,984 |
2022-05-10 | $36.12 | $36.27 | $34.77 | $35.20 | $34.41 | 1,001,062 |
2022-05-09 | $37.08 | $37.08 | $35.55 | $35.70 | $34.89 | 1,250,275 |
2022-05-06 | $38.35 | $38.35 | $36.76 | $37.98 | $37.12 | 1,847,849 |
2022-05-05 | $40.51 | $40.51 | $38.21 | $38.69 | $37.82 | 1,517,466 |
2022-05-04 | $39.79 | $40.88 | $39.16 | $40.80 | $39.88 | 444,289 |
2022-05-03 | $39.80 | $40.23 | $39.57 | $39.94 | $39.04 | 703,726 |
2022-05-02 | $39.64 | $39.64 | $38.90 | $39.51 | $38.62 | 576,247 |
2022-04-29 | $40.90 | $41.40 | $40.04 | $40.04 | $39.14 | 487,129 |
2022-04-28 | $40.55 | $40.73 | $39.77 | $40.50 | $39.59 | 649,352 |
2022-04-27 | $39.45 | $40.42 | $39.45 | $40.14 | $39.23 | 493,677 |
2022-04-26 | $39.85 | $39.88 | $38.57 | $38.60 | $37.73 | 1,104,664 |
2022-04-25 | $39.71 | $40.32 | $39.10 | $40.23 | $39.32 | 7,750,758 |
2022-04-22 | $42.75 | $42.79 | $40.89 | $41.00 | $40.07 | 674,427 |
2022-04-21 | $45.36 | $45.36 | $42.66 | $43.12 | $42.15 | 1,444,120 |
2022-04-20 | $45.86 | $45.91 | $44.91 | $45.54 | $44.51 | 292,258 |
2022-04-19 | $46.23 | $46.43 | $45.90 | $46.34 | $45.29 | 525,292 |
2022-04-18 | $46.22 | $46.69 | $46.16 | $46.53 | $45.48 | 441,027 |
2022-04-14 | $46.46 | $46.50 | $45.89 | $46.11 | $45.07 | 184,211 |
2022-04-13 | $44.97 | $46.25 | $44.97 | $46.21 | $45.17 | 662,217 |
2022-04-12 | $45.13 | $45.44 | $44.56 | $44.67 | $43.66 | 267,713 |
2022-04-11 | $45.11 | $45.23 | $44.16 | $44.51 | $43.50 | 577,394 |
2022-04-08 | $45.64 | $45.64 | $45.09 | $45.44 | $44.41 | 554,737 |
2022-04-07 | $44.58 | $45.21 | $44.27 | $45.06 | $44.04 | 259,545 |
2022-04-06 | $45.11 | $45.30 | $44.22 | $44.62 | $43.61 | 366,726 |
2022-04-05 | $46.91 | $47.23 | $45.32 | $45.51 | $44.48 | 384,245 |
2022-04-04 | $47.12 | $47.17 | $46.53 | $46.85 | $45.79 | 403,092 |
2022-04-01 | $45.86 | $46.75 | $45.85 | $46.70 | $45.65 | 780,298 |
2022-03-31 | $45.87 | $46.00 | $45.50 | $45.51 | $44.48 | 181,544 |
2022-03-30 | $45.53 | $46.25 | $45.53 | $45.92 | $44.88 | 364,597 |
2022-03-29 | $45.70 | $45.70 | $44.90 | $45.52 | $44.49 | 508,125 |
2022-03-28 | $45.93 | $46.05 | $45.25 | $46.02 | $44.98 | 545,478 |
2022-03-25 | $46.17 | $46.59 | $46.01 | $46.47 | $45.42 | 865,916 |
2022-03-24 | $45.81 | $46.48 | $45.81 | $46.18 | $45.14 | 432,540 |
2022-03-23 | $45.29 | $45.96 | $45.08 | $45.67 | $44.64 | 845,506 |
2022-03-22 | $45.34 | $45.69 | $44.90 | $45.18 | $44.16 | 473,680 |
2022-03-21 | $44.15 | $45.23 | $44.15 | $44.97 | $43.95 | 429,502 |
2022-03-18 | $43.32 | $44.13 | $43.14 | $43.91 | $42.92 | 924,539 |
2022-03-17 | $42.46 | $43.38 | $42.34 | $43.32 | $42.34 | 342,861 |
2022-03-16 | $41.27 | $42.36 | $41.17 | $42.34 | $41.38 | 873,409 |
2022-03-15 | $39.90 | $40.39 | $39.60 | $40.39 | $39.48 | 615,265 |
2022-03-14 | $42.30 | $42.39 | $40.80 | $41.04 | $40.11 | 669,480 |
2022-03-11 | $43.49 | $43.60 | $42.78 | $42.92 | $41.95 | 436,457 |
2022-03-10 | $43.25 | $43.83 | $43.14 | $43.81 | $42.82 | 613,607 |
2022-03-09 | $42.93 | $42.98 | $42.00 | $42.87 | $41.90 | 527,044 |
2022-03-08 | $43.00 | $43.32 | $42.20 | $42.61 | $41.65 | 4,700,935 |
2022-03-07 | $44.43 | $44.69 | $42.97 | $43.12 | $42.15 | 2,201,197 |
2022-03-04 | $44.61 | $44.68 | $43.68 | $44.50 | $43.50 | 666,978 |
2022-03-03 | $44.50 | $44.95 | $44.05 | $44.88 | $43.87 | 1,167,195 |
2022-03-02 | $43.60 | $44.03 | $42.92 | $43.86 | $42.87 | 626,137 |
2022-03-01 | $42.73 | $43.35 | $42.18 | $42.61 | $41.65 | 725,794 |
2022-02-28 | $41.84 | $42.64 | $41.52 | $42.60 | $41.64 | 925,699 |
2022-02-25 | $40.45 | $42.00 | $40.45 | $41.89 | $40.94 | 703,091 |
2022-02-24 | $39.82 | $40.33 | $39.12 | $40.24 | $39.33 | 466,172 |
2022-02-23 | $41.01 | $41.18 | $40.47 | $40.55 | $39.63 | 361,488 |
2022-02-22 | $40.94 | $41.31 | $40.29 | $40.81 | $39.89 | 1,565,111 |
2022-02-18 | $41.20 | $41.49 | $40.73 | $40.86 | $39.94 | 830,613 |
2022-02-17 | $41.46 | $41.48 | $40.80 | $41.05 | $40.12 | 204,294 |
2022-02-16 | $41.20 | $41.74 | $41.17 | $41.61 | $40.67 | 372,297 |
2022-02-15 | $41.37 | $41.50 | $40.81 | $41.23 | $40.30 | 311,459 |
2022-02-14 | $41.00 | $41.28 | $40.49 | $41.05 | $40.12 | 416,034 |
2022-02-11 | $41.09 | $41.60 | $40.42 | $40.78 | $39.86 | 617,258 |
2022-02-10 | $40.99 | $42.13 | $40.92 | $41.20 | $40.27 | 660,956 |
2022-02-09 | $39.98 | $41.16 | $39.94 | $40.99 | $40.06 | 765,189 |
2022-02-08 | $38.86 | $39.69 | $38.64 | $39.61 | $38.72 | 683,790 |
2022-02-07 | $38.41 | $38.94 | $38.36 | $38.72 | $37.85 | 956,306 |
2022-02-04 | $37.72 | $38.49 | $37.64 | $38.27 | $37.41 | 150,259 |
2022-02-03 | $38.00 | $38.41 | $37.91 | $38.02 | $37.16 | 119,919 |
2022-02-02 | $38.68 | $38.70 | $38.02 | $38.44 | $37.57 | 254,731 |
2022-02-01 | $37.94 | $38.27 | $37.41 | $38.13 | $37.27 | 4,234,636 |
2022-01-31 | $37.01 | $37.44 | $36.67 | $37.41 | $36.57 | 206,910 |
2022-01-28 | $37.38 | $37.38 | $36.29 | $36.96 | $36.13 | 354,779 |
2022-01-27 | $38.22 | $38.66 | $37.56 | $37.71 | $36.86 | 397,819 |
2022-01-26 | $39.06 | $39.29 | $37.84 | $38.23 | $37.37 | 308,122 |
2022-01-25 | $38.00 | $38.60 | $37.39 | $38.33 | $37.46 | 414,728 |
2022-01-24 | $37.79 | $38.27 | $36.80 | $38.23 | $37.37 | 1,035,389 |
2022-01-21 | $40.34 | $40.44 | $39.13 | $39.17 | $38.29 | 722,983 |
2022-01-20 | $41.20 | $41.39 | $40.43 | $40.45 | $39.54 | 616,358 |
2022-01-19 | $40.86 | $41.23 | $40.60 | $40.79 | $39.87 | 486,829 |
2022-01-18 | $39.63 | $40.51 | $39.61 | $40.05 | $39.15 | 380,347 |
2022-01-14 | $39.69 | $39.93 | $38.90 | $39.72 | $38.82 | 382,041 |
2022-01-13 | $40.32 | $40.84 | $40.08 | $40.13 | $39.22 | 540,956 |
2022-01-12 | $39.32 | $40.65 | $39.32 | $40.61 | $39.69 | 1,077,347 |
2022-01-11 | $37.60 | $38.64 | $37.42 | $38.53 | $37.66 | 713,579 |
2022-01-10 | $37.41 | $37.48 | $36.89 | $37.48 | $36.63 | 407,731 |
2022-01-07 | $36.88 | $37.62 | $36.83 | $37.56 | $36.71 | 320,707 |
2022-01-06 | $37.00 | $37.09 | $36.35 | $36.71 | $35.88 | 489,811 |
2022-01-05 | $37.44 | $37.98 | $36.88 | $36.91 | $36.08 | 926,426 |
2022-01-04 | $37.02 | $37.68 | $37.02 | $37.41 | $36.57 | 614,225 |
2022-01-03 | $37.00 | $37.09 | $36.45 | $36.77 | $35.94 | 385,464 |
2021-12-31 | $36.67 | $37.07 | $36.67 | $36.91 | $36.08 | 309,756 |
2021-12-30 | $36.88 | $37.07 | $36.62 | $36.65 | $35.82 | 269,137 |
2021-12-29 | $37.00 | $37.31 | $36.90 | $37.08 | $35.87 | 213,244 |
2021-12-28 | $37.04 | $37.22 | $36.65 | $36.92 | $35.71 | 174,199 |
2021-12-27 | $36.80 | $37.14 | $36.64 | $37.07 | $35.86 | 493,631 |
2021-12-23 | $36.41 | $36.93 | $36.21 | $36.78 | $35.58 | 248,834 |
2021-12-22 | $35.76 | $36.49 | $35.53 | $36.45 | $35.26 | 220,323 |
2021-12-21 | $35.27 | $35.90 | $35.13 | $35.76 | $34.59 | 218,598 |
2021-12-20 | $35.26 | $35.26 | $34.45 | $34.76 | $33.62 | 498,815 |
2021-12-17 | $36.19 | $36.19 | $35.64 | $35.77 | $34.60 | 242,485 |
2021-12-16 | $36.32 | $36.66 | $35.90 | $36.02 | $34.84 | 607,568 |
2021-12-15 | $35.80 | $35.83 | $34.69 | $35.70 | $34.53 | 592,358 |
2021-12-14 | $36.06 | $36.67 | $36.00 | $36.12 | $34.94 | 261,812 |
2021-12-13 | $36.56 | $36.83 | $36.13 | $36.53 | $35.33 | 5,902,304 |
2021-12-10 | $36.98 | $37.02 | $36.40 | $36.55 | $35.35 | 219,420 |
2021-12-09 | $36.86 | $36.91 | $36.37 | $36.84 | $35.63 | 464,783 |
2021-12-08 | $37.05 | $37.20 | $36.76 | $37.09 | $35.88 | 961,818 |
2021-12-07 | $36.30 | $37.11 | $36.30 | $36.73 | $35.53 | 310,707 |
2021-12-06 | $35.53 | $35.99 | $34.93 | $35.75 | $34.58 | 504,251 |
2021-12-03 | $35.66 | $35.81 | $34.78 | $35.14 | $33.99 | 3,086,698 |
2021-12-02 | $35.19 | $35.76 | $34.93 | $35.58 | $34.41 | 793,468 |
2021-12-01 | $36.20 | $36.38 | $35.00 | $35.02 | $33.87 | 5,043,016 |
2021-11-30 | $35.52 | $36.05 | $34.90 | $35.51 | $34.35 | 1,094,400 |
2021-11-29 | $35.27 | $35.57 | $34.55 | $35.52 | $34.36 | 4,756,177 |
2021-11-26 | $35.06 | $35.06 | $34.04 | $34.79 | $33.65 | 835,609 |
2021-11-24 | $36.11 | $36.45 | $35.93 | $36.45 | $35.26 | 200,764 |
2021-11-23 | $36.17 | $36.73 | $36.12 | $36.45 | $35.26 | 172,999 |
2021-11-22 | $36.00 | $36.53 | $35.85 | $36.17 | $34.99 | 673,294 |
2021-11-19 | $36.11 | $36.43 | $35.90 | $36.00 | $34.82 | 476,819 |
2021-11-18 | $36.22 | $36.22 | $35.51 | $36.02 | $34.84 | 346,441 |
2021-11-17 | $36.45 | $36.55 | $35.71 | $35.93 | $34.75 | 805,510 |
2021-11-16 | $36.73 | $36.73 | $36.17 | $36.31 | $35.12 | 296,467 |
2021-11-15 | $37.52 | $37.52 | $36.54 | $36.72 | $35.52 | 348,242 |
2021-11-12 | $37.36 | $37.78 | $37.18 | $37.76 | $36.52 | 584,284 |
2021-11-11 | $36.25 | $37.28 | $36.24 | $37.12 | $35.90 | 748,231 |
2021-11-10 | $36.41 | $36.41 | $35.35 | $35.51 | $34.35 | 508,009 |
2021-11-09 | $37.09 | $37.11 | $36.06 | $36.43 | $35.24 | 1,711,869 |
2021-11-08 | $36.44 | $37.17 | $36.44 | $37.11 | $35.89 | 882,321 |
2021-11-05 | $36.04 | $36.14 | $35.70 | $36.09 | $34.91 | 425,744 |
2021-11-04 | $36.30 | $36.54 | $35.80 | $36.09 | $34.91 | 566,551 |
2021-11-03 | $36.69 | $36.75 | $35.78 | $36.28 | $35.09 | 915,171 |
2021-11-02 | $37.40 | $37.40 | $36.08 | $36.55 | $35.35 | 624,011 |
2021-11-01 | $37.21 | $37.69 | $37.08 | $37.52 | $36.29 | 355,508 |
2021-10-29 | $37.00 | $37.36 | $36.83 | $37.32 | $36.10 | 296,060 |
2021-10-28 | $37.39 | $37.58 | $36.69 | $37.48 | $36.25 | 613,074 |
2021-10-27 | $37.89 | $37.99 | $37.21 | $37.27 | $36.05 | 910,396 |
2021-10-26 | $39.30 | $39.50 | $38.31 | $38.63 | $37.36 | 496,234 |
2021-10-25 | $38.53 | $39.29 | $38.53 | $39.10 | $37.82 | 405,194 |
2021-10-22 | $38.29 | $38.67 | $37.80 | $38.25 | $37.00 | 568,361 |
2021-10-21 | $39.01 | $39.08 | $38.47 | $38.68 | $37.41 | 670,593 |
2021-10-20 | $39.90 | $40.21 | $39.60 | $40.00 | $38.69 | 786,021 |
2021-10-19 | $40.21 | $40.31 | $39.57 | $39.96 | $38.65 | 545,190 |
2021-10-18 | $39.75 | $40.20 | $39.50 | $40.10 | $38.79 | 662,821 |
2021-10-15 | $39.39 | $39.83 | $39.07 | $39.75 | $38.45 | 922,110 |
2021-10-14 | $38.37 | $38.85 | $38.19 | $38.67 | $37.40 | 879,741 |
2021-10-13 | $36.75 | $37.50 | $36.70 | $37.47 | $36.24 | 622,614 |
2021-10-12 | $36.51 | $36.78 | $36.30 | $36.58 | $35.38 | 301,794 |
2021-10-11 | $36.10 | $36.88 | $36.05 | $36.27 | $35.08 | 407,091 |
2021-10-08 | $35.72 | $35.80 | $35.25 | $35.41 | $34.25 | 185,435 |
2021-10-07 | $34.53 | $35.48 | $34.53 | $35.41 | $34.25 | 421,778 |
2021-10-06 | $34.30 | $34.36 | $33.52 | $34.23 | $33.11 | 687,025 |
2021-10-05 | $34.58 | $34.89 | $34.22 | $34.78 | $33.64 | 154,993 |
2021-10-04 | $34.79 | $34.99 | $34.20 | $34.46 | $33.33 | 186,049 |
2021-10-01 | $34.20 | $34.70 | $34.05 | $34.58 | $33.45 | 233,713 |
2021-09-30 | $33.86 | $34.51 | $33.75 | $34.20 | $33.08 | 948,073 |
2021-09-29 | $34.01 | $34.15 | $33.50 | $33.51 | $32.41 | 153,764 |
2021-09-28 | $34.69 | $34.89 | $34.01 | $34.16 | $33.04 | 256,659 |
2021-09-27 | $34.42 | $34.84 | $34.25 | $34.73 | $33.59 | 206,751 |
2021-09-24 | $34.49 | $34.83 | $34.31 | $34.53 | $33.40 | 301,092 |
2021-09-23 | $34.52 | $35.00 | $34.52 | $34.90 | $33.76 | 251,262 |
2021-09-22 | $34.28 | $34.87 | $34.27 | $34.32 | $33.20 | 1,089,876 |
2021-09-21 | $33.89 | $33.90 | $33.11 | $33.49 | $32.39 | 271,354 |
2021-09-20 | $33.55 | $33.91 | $32.92 | $33.45 | $32.35 | 990,098 |
2021-09-17 | $36.13 | $36.28 | $34.88 | $35.13 | $33.98 | 459,503 |
2021-09-16 | $36.76 | $36.89 | $35.94 | $36.29 | $35.10 | 479,614 |
2021-09-15 | $37.10 | $37.90 | $37.10 | $37.86 | $36.62 | 264,913 |
2021-09-14 | $37.46 | $37.48 | $36.76 | $37.09 | $35.88 | 207,425 |
2021-09-13 | $37.77 | $37.90 | $37.29 | $37.58 | $36.35 | 221,492 |
2021-09-10 | $37.25 | $37.88 | $37.16 | $37.21 | $35.99 | 653,544 |
2021-09-09 | $36.50 | $36.72 | $36.07 | $36.52 | $35.32 | 301,717 |
2021-09-08 | $37.07 | $37.07 | $36.02 | $36.18 | $35.00 | 515,776 |
2021-09-07 | $37.56 | $37.81 | $37.11 | $37.38 | $36.16 | 237,374 |
2021-09-03 | $37.31 | $37.87 | $37.31 | $37.73 | $36.49 | 233,412 |
2021-09-02 | $36.66 | $37.38 | $36.58 | $37.12 | $35.90 | 203,089 |
2021-09-01 | $36.44 | $36.85 | $36.20 | $36.68 | $35.48 | 640,270 |
2021-08-31 | $36.97 | $37.10 | $36.58 | $36.92 | $35.71 | 214,089 |
2021-08-30 | $37.12 | $37.38 | $36.71 | $36.95 | $35.74 | 510,576 |
2021-08-27 | $35.48 | $36.75 | $35.39 | $36.67 | $35.47 | 298,713 |
2021-08-26 | $35.44 | $35.60 | $35.05 | $35.20 | $34.05 | 133,465 |
2021-08-25 | $35.64 | $35.68 | $35.36 | $35.57 | $34.41 | 187,554 |
2021-08-24 | $35.09 | $35.54 | $35.04 | $35.41 | $34.25 | 327,713 |
2021-08-23 | $33.95 | $34.69 | $33.84 | $34.58 | $33.45 | 439,772 |
2021-08-20 | $33.04 | $33.23 | $32.88 | $33.22 | $32.13 | 464,203 |
2021-08-19 | $33.79 | $33.83 | $33.10 | $33.23 | $32.14 | 752,084 |
2021-08-18 | $35.44 | $35.47 | $34.91 | $34.94 | $33.80 | 261,954 |
2021-08-17 | $36.68 | $36.68 | $35.37 | $35.64 | $34.47 | 797,893 |
2021-08-16 | $37.81 | $37.81 | $36.90 | $37.29 | $36.07 | 637,999 |
2021-08-13 | $38.18 | $38.54 | $38.09 | $38.37 | $37.11 | 227,507 |
2021-08-12 | $38.08 | $38.08 | $37.35 | $37.85 | $36.61 | 230,895 |
2021-08-11 | $37.71 | $38.21 | $37.59 | $38.20 | $36.95 | 341,767 |
2021-08-10 | $36.88 | $37.55 | $36.66 | $37.50 | $36.27 | 396,255 |
2021-08-09 | $37.00 | $37.04 | $36.62 | $36.86 | $35.65 | 401,466 |
2021-08-06 | $37.35 | $37.66 | $37.12 | $37.23 | $36.01 | 270,669 |
2021-08-05 | $37.24 | $37.60 | $37.05 | $37.20 | $35.98 | 246,943 |
2021-08-04 | $37.79 | $37.79 | $37.23 | $37.27 | $36.05 | 537,160 |
2021-08-03 | $37.75 | $37.92 | $37.11 | $37.84 | $36.60 | 502,728 |
2021-08-02 | $38.67 | $38.79 | $37.86 | $37.92 | $36.68 | 494,875 |
2021-07-30 | $38.32 | $38.59 | $37.71 | $37.85 | $36.61 | 520,081 |
2021-07-29 | $37.96 | $38.80 | $37.81 | $38.46 | $37.20 | 1,010,757 |
2021-07-28 | $36.90 | $37.44 | $36.68 | $37.37 | $36.15 | 445,152 |
2021-07-27 | $36.86 | $37.05 | $36.50 | $36.99 | $35.78 | 779,874 |
2021-07-26 | $36.40 | $37.29 | $36.26 | $37.07 | $35.86 | 539,993 |
2021-07-23 | $36.00 | $36.09 | $35.58 | $36.07 | $34.89 | 245,475 |
2021-07-22 | $35.78 | $35.89 | $35.43 | $35.74 | $34.57 | 337,137 |
2021-07-21 | $34.53 | $35.54 | $34.47 | $35.51 | $34.35 | 462,472 |
2021-07-20 | $33.75 | $34.35 | $33.35 | $34.09 | $32.97 | 610,226 |
2021-07-19 | $34.13 | $34.15 | $33.42 | $33.71 | $32.61 | 2,716,644 |
2021-07-16 | $36.55 | $36.55 | $35.13 | $35.20 | $34.05 | 439,422 |
2021-07-15 | $36.60 | $37.20 | $36.28 | $36.69 | $35.49 | 496,510 |
2021-07-14 | $37.17 | $37.40 | $36.27 | $36.52 | $35.32 | 389,528 |
2021-07-13 | $37.35 | $37.71 | $36.82 | $37.05 | $35.84 | 434,519 |
2021-07-12 | $37.30 | $37.69 | $36.92 | $37.60 | $36.37 | 512,374 |
2021-07-09 | $37.22 | $37.68 | $36.88 | $37.60 | $36.37 | 675,328 |
2021-07-08 | $35.89 | $36.24 | $35.42 | $36.18 | $35.00 | 493,545 |
2021-07-07 | $36.91 | $37.35 | $36.46 | $37.00 | $35.79 | 521,024 |
2021-07-06 | $37.45 | $37.45 | $35.87 | $36.23 | $35.04 | 825,361 |
2021-07-02 | $37.15 | $37.27 | $36.58 | $37.21 | $35.99 | 421,662 |
2021-07-01 | $37.34 | $37.56 | $36.80 | $36.98 | $35.77 | 233,286 |
2021-06-30 | $36.98 | $37.35 | $36.87 | $37.15 | $35.93 | 354,094 |
2021-06-29 | $36.97 | $37.21 | $36.27 | $36.87 | $35.66 | 437,972 |
2021-06-28 | $37.65 | $37.67 | $37.09 | $37.23 | $35.85 | 522,926 |
2021-06-25 | $37.71 | $37.97 | $37.68 | $37.74 | $36.35 | 498,817 |
2021-06-24 | $37.22 | $37.48 | $36.91 | $37.34 | $35.96 | 514,975 |
2021-06-23 | $37.01 | $37.49 | $37.00 | $37.15 | $35.78 | 757,068 |
2021-06-22 | $36.12 | $36.55 | $35.59 | $36.45 | $35.10 | 777,709 |
2021-06-21 | $35.13 | $35.99 | $35.07 | $35.95 | $34.62 | 837,876 |
2021-06-18 | $34.86 | $35.15 | $34.56 | $34.67 | $33.39 | 1,178,624 |
2021-06-17 | $36.25 | $36.30 | $34.46 | $34.90 | $33.61 | 3,587,886 |
2021-06-16 | $37.03 | $37.23 | $36.46 | $36.68 | $35.32 | 877,263 |
2021-06-15 | $38.57 | $38.57 | $36.91 | $37.75 | $36.35 | 1,332,464 |
2021-06-14 | $39.91 | $40.00 | $39.36 | $39.51 | $38.05 | 518,475 |
2021-06-11 | $40.10 | $40.60 | $40.00 | $40.04 | $38.56 | 247,409 |
2021-06-10 | $39.76 | $39.95 | $39.46 | $39.66 | $38.19 | 406,228 |
2021-06-09 | $39.95 | $39.99 | $39.63 | $39.74 | $38.27 | 324,434 |
2021-06-08 | $40.06 | $40.14 | $39.57 | $39.93 | $38.45 | 542,085 |
2021-06-07 | $40.91 | $40.94 | $39.81 | $40.09 | $38.61 | 743,063 |
2021-06-04 | $40.85 | $41.15 | $40.51 | $41.01 | $39.49 | 515,337 |
2021-06-03 | $40.73 | $40.90 | $40.08 | $40.31 | $38.82 | 1,460,710 |
2021-06-02 | $41.99 | $42.15 | $41.30 | $41.42 | $39.89 | 766,526 |
2021-06-01 | $41.95 | $42.26 | $41.79 | $41.93 | $40.38 | 1,217,470 |
2021-05-28 | $41.42 | $41.49 | $40.90 | $41.24 | $39.72 | 855,867 |
2021-05-27 | $40.30 | $41.49 | $40.30 | $41.37 | $39.84 | 1,157,206 |
2021-05-26 | $39.37 | $39.95 | $39.27 | $39.89 | $38.42 | 718,177 |
2021-05-25 | $40.01 | $40.03 | $39.15 | $39.36 | $37.91 | 748,739 |
2021-05-24 | $39.84 | $40.01 | $39.56 | $39.96 | $38.48 | 524,629 |
2021-05-21 | $40.87 | $40.99 | $39.55 | $39.98 | $38.50 | 715,976 |
2021-05-20 | $40.73 | $40.80 | $40.22 | $40.48 | $38.98 | 865,323 |
2021-05-19 | $41.68 | $41.70 | $40.31 | $40.69 | $39.19 | 1,475,979 |
2021-05-18 | $43.00 | $43.44 | $42.61 | $42.87 | $41.29 | 872,493 |
2021-05-17 | $42.00 | $42.51 | $41.67 | $42.46 | $40.89 | 1,070,368 |
2021-05-14 | $41.71 | $42.19 | $41.40 | $41.99 | $40.44 | 1,658,849 |
2021-05-13 | $42.76 | $43.17 | $41.27 | $41.90 | $40.35 | 1,391,818 |
2021-05-12 | $44.79 | $44.80 | $43.03 | $43.17 | $41.57 | 1,619,428 |
2021-05-11 | $44.01 | $45.15 | $43.03 | $45.00 | $43.34 | 1,559,960 |
2021-05-10 | $46.05 | $46.96 | $44.90 | $45.00 | $43.34 | 3,672,563 |
2021-05-07 | $43.45 | $44.36 | $43.25 | $44.33 | $42.69 | 1,871,758 |
2021-05-06 | $42.39 | $42.83 | $42.00 | $42.80 | $41.22 | 1,307,011 |
2021-05-05 | $41.00 | $42.08 | $40.93 | $42.05 | $40.50 | 1,172,200 |
2021-05-04 | $40.25 | $40.58 | $39.80 | $40.51 | $39.01 | 835,795 |
2021-05-03 | $39.83 | $40.20 | $39.70 | $40.00 | $38.52 | 533,637 |
2021-04-30 | $40.38 | $40.49 | $39.36 | $39.46 | $38.00 | 792,795 |
2021-04-29 | $41.29 | $41.76 | $40.03 | $40.57 | $39.07 | 632,519 |
2021-04-28 | $40.37 | $40.80 | $40.02 | $40.64 | $39.14 | 426,345 |
2021-04-27 | $40.75 | $40.84 | $40.33 | $40.51 | $39.01 | 669,062 |
2021-04-26 | $39.94 | $40.65 | $39.80 | $40.61 | $39.11 | 1,186,753 |
2021-04-23 | $38.76 | $39.27 | $38.68 | $39.22 | $37.77 | 855,801 |
2021-04-22 | $39.00 | $39.01 | $37.92 | $38.30 | $36.88 | 361,575 |
2021-04-21 | $38.21 | $39.00 | $37.76 | $38.97 | $37.53 | 524,424 |
2021-04-20 | $39.50 | $39.64 | $38.19 | $38.34 | $36.92 | 615,913 |
2021-04-19 | $40.02 | $40.30 | $39.30 | $39.54 | $38.08 | 669,025 |
2021-04-16 | $40.00 | $40.02 | $39.41 | $39.74 | $38.27 | 606,347 |
2021-04-15 | $39.12 | $39.83 | $39.00 | $39.79 | $38.32 | 1,205,413 |
2021-04-14 | $37.28 | $38.54 | $37.26 | $38.32 | $36.90 | 1,225,162 |
2021-04-13 | $36.32 | $36.85 | $36.16 | $36.79 | $35.43 | 418,339 |
2021-04-12 | $37.22 | $37.26 | $36.01 | $36.08 | $34.75 | 390,270 |
2021-04-09 | $37.63 | $37.68 | $37.32 | $37.48 | $36.09 | 148,371 |
2021-04-08 | $37.53 | $37.94 | $37.40 | $37.87 | $36.47 | 532,872 |
2021-04-07 | $37.58 | $37.65 | $37.00 | $37.32 | $35.94 | 271,260 |
2021-04-06 | $37.50 | $37.90 | $37.28 | $37.71 | $36.32 | 543,903 |
2021-04-05 | $36.93 | $37.70 | $36.85 | $37.45 | $36.07 | 750,427 |
2021-04-01 | $36.00 | $36.44 | $35.75 | $36.41 | $35.06 | 347,903 |
2021-03-31 | $35.53 | $35.69 | $35.32 | $35.56 | $34.25 | 280,712 |
2021-03-30 | $34.86 | $35.50 | $34.76 | $35.34 | $34.03 | 190,114 |
2021-03-29 | $35.19 | $35.26 | $34.79 | $35.07 | $33.77 | 455,516 |
2021-03-26 | $34.40 | $35.38 | $34.40 | $35.24 | $33.94 | 348,258 |
2021-03-25 | $33.48 | $33.90 | $32.85 | $33.73 | $32.48 | 488,026 |
2021-03-24 | $34.63 | $34.79 | $33.90 | $33.96 | $32.70 | 554,930 |
2021-03-23 | $35.83 | $35.85 | $34.36 | $34.51 | $33.23 | 838,535 |
2021-03-22 | $36.21 | $36.61 | $36.01 | $36.46 | $35.11 | 300,369 |
2021-03-19 | $36.49 | $36.49 | $35.75 | $36.21 | $34.87 | 439,269 |
2021-03-18 | $37.55 | $37.67 | $36.64 | $36.76 | $35.40 | 325,954 |
2021-03-17 | $37.06 | $37.81 | $36.70 | $37.55 | $36.16 | 251,114 |
2021-03-16 | $37.81 | $37.81 | $37.10 | $37.13 | $35.76 | 332,163 |
2021-03-15 | $38.07 | $38.10 | $37.46 | $37.90 | $36.50 | 411,790 |
2021-03-12 | $37.76 | $38.07 | $37.34 | $38.07 | $36.66 | 320,702 |
2021-03-11 | $37.36 | $38.48 | $37.20 | $38.35 | $36.93 | 921,526 |
2021-03-10 | $36.39 | $36.62 | $35.99 | $36.40 | $35.05 | 732,085 |
2021-03-09 | $36.38 | $36.70 | $35.78 | $36.31 | $34.97 | 579,955 |
2021-03-08 | $36.32 | $36.63 | $35.59 | $36.21 | $34.87 | 722,568 |
2021-03-05 | $35.93 | $36.48 | $35.07 | $36.39 | $35.04 | 580,867 |
2021-03-04 | $37.41 | $37.41 | $34.92 | $35.36 | $34.05 | 1,537,889 |
2021-03-03 | $37.96 | $38.49 | $37.66 | $38.01 | $36.61 | 905,679 |
2021-03-02 | $37.58 | $38.10 | $37.22 | $37.88 | $36.48 | 927,421 |
2021-03-01 | $37.74 | $38.10 | $37.46 | $37.90 | $36.50 | 828,210 |
2021-02-26 | $38.00 | $38.10 | $36.65 | $36.98 | $35.61 | 924,895 |
2021-02-25 | $40.30 | $40.40 | $38.33 | $38.45 | $37.03 | 928,028 |
2021-02-24 | $39.85 | $40.28 | $39.14 | $40.20 | $38.71 | 897,265 |
2021-02-23 | $39.70 | $40.52 | $38.50 | $40.49 | $38.99 | 1,493,894 |
2021-02-22 | $40.84 | $41.05 | $40.01 | $40.34 | $38.85 | 1,717,796 |
2021-02-19 | $38.25 | $39.48 | $38.25 | $39.34 | $37.89 | 1,557,707 |
2021-02-18 | $37.15 | $37.33 | $36.70 | $37.16 | $35.79 | 1,131,905 |
2021-02-17 | $36.41 | $36.91 | $36.16 | $36.82 | $35.46 | 549,271 |
2021-02-16 | $35.66 | $36.51 | $35.63 | $36.24 | $34.90 | 557,249 |
2021-02-12 | $34.00 | $34.34 | $33.70 | $34.16 | $32.90 | 405,001 |
2021-02-11 | $34.20 | $34.45 | $33.89 | $34.16 | $32.90 | 340,006 |
2021-02-10 | $34.32 | $34.55 | $33.59 | $34.06 | $32.80 | 605,784 |
2021-02-09 | $33.34 | $33.50 | $33.17 | $33.43 | $32.19 | 560,260 |
2021-02-08 | $32.30 | $33.11 | $32.30 | $33.04 | $31.82 | 513,902 |
2021-02-05 | $31.32 | $31.99 | $31.30 | $31.96 | $30.78 | 272,643 |
2021-02-04 | $31.46 | $31.50 | $31.10 | $31.27 | $30.11 | 279,218 |
2021-02-03 | $31.27 | $31.65 | $31.04 | $31.41 | $30.25 | 288,561 |
2021-02-02 | $31.52 | $31.82 | $30.89 | $31.15 | $30.00 | 476,200 |
2021-02-01 | $30.81 | $31.58 | $30.74 | $31.51 | $30.35 | 883,930 |
2021-01-29 | $30.73 | $30.73 | $29.70 | $29.70 | $28.60 | 325,790 |
2021-01-28 | $30.26 | $30.87 | $30.00 | $30.76 | $29.62 | 509,252 |
2021-01-27 | $30.41 | $30.46 | $29.21 | $29.76 | $28.66 | 542,856 |
2021-01-26 | $31.72 | $31.77 | $31.03 | $31.29 | $30.13 | 240,099 |
2021-01-25 | $32.40 | $32.50 | $31.41 | $31.80 | $30.62 | 332,948 |
2021-01-22 | $32.46 | $32.50 | $32.01 | $32.40 | $31.20 | 283,857 |
2021-01-21 | $33.29 | $33.50 | $32.86 | $33.05 | $31.83 | 296,301 |
2021-01-20 | $33.14 | $33.20 | $32.81 | $33.00 | $31.78 | 254,526 |
2021-01-19 | $32.24 | $32.52 | $32.03 | $32.43 | $31.23 | 369,269 |
2021-01-15 | $32.75 | $32.81 | $31.70 | $32.02 | $30.84 | 411,011 |
2021-01-14 | $32.90 | $33.23 | $32.79 | $33.00 | $31.78 | 237,059 |
2021-01-13 | $33.29 | $33.38 | $32.65 | $32.72 | $31.51 | 217,486 |
2021-01-12 | $32.73 | $33.30 | $32.57 | $33.24 | $32.01 | 341,743 |
2021-01-11 | $33.05 | $33.13 | $32.29 | $32.61 | $31.40 | 479,115 |
2021-01-08 | $34.36 | $34.46 | $33.38 | $33.90 | $32.65 | 680,020 |
2021-01-07 | $34.00 | $34.40 | $33.94 | $34.40 | $33.13 | 409,383 |
2021-01-06 | $33.05 | $33.49 | $33.05 | $33.10 | $31.88 | 504,208 |
2021-01-05 | $32.02 | $32.56 | $32.02 | $32.52 | $31.32 | 412,468 |
2021-01-04 | $31.48 | $32.00 | $31.45 | $31.81 | $30.63 | 652,721 |
2020-12-31 | $30.62 | $30.95 | $30.32 | $30.36 | $29.24 | 119,327 |
2020-12-30 | $30.07 | $30.58 | $30.04 | $30.47 | $29.34 | 200,186 |
2020-12-29 | $30.43 | $30.43 | $29.88 | $30.19 | $28.77 | 182,820 |
2020-12-28 | $30.27 | $30.64 | $30.23 | $30.29 | $28.86 | 203,132 |
2020-12-24 | $29.86 | $30.00 | $29.81 | $29.93 | $28.52 | 50,133 |
2020-12-23 | $29.22 | $29.84 | $29.22 | $29.81 | $28.41 | 135,446 |
2020-12-22 | $29.39 | $29.39 | $28.86 | $28.93 | $27.57 | 253,394 |
2020-12-21 | $29.30 | $29.74 | $29.00 | $29.70 | $28.30 | 171,975 |
2020-12-18 | $30.05 | $30.06 | $29.70 | $29.77 | $28.37 | 209,278 |
2020-12-17 | $29.34 | $29.90 | $29.34 | $29.90 | $28.49 | 284,704 |
2020-12-16 | $29.00 | $29.09 | $28.77 | $29.02 | $27.65 | 111,507 |
2020-12-15 | $28.47 | $28.85 | $28.29 | $28.85 | $27.49 | 88,689 |
2020-12-14 | $28.61 | $28.85 | $28.20 | $28.28 | $26.95 | 127,963 |
2020-12-11 | $28.75 | $28.87 | $28.26 | $28.40 | $27.06 | 246,024 |
2020-12-10 | $28.33 | $29.02 | $28.33 | $28.95 | $27.59 | 195,508 |
2020-12-09 | $28.72 | $28.86 | $28.05 | $28.41 | $27.07 | 164,550 |
2020-12-08 | $28.52 | $28.65 | $28.12 | $28.51 | $27.17 | 223,563 |
2020-12-07 | $29.06 | $29.12 | $28.60 | $28.64 | $27.29 | 299,201 |
2020-12-04 | $28.62 | $29.14 | $28.50 | $29.13 | $27.76 | 346,943 |
2020-12-03 | $28.00 | $28.37 | $28.00 | $28.26 | $26.93 | 251,789 |
2020-12-02 | $27.68 | $27.80 | $27.25 | $27.79 | $26.48 | 245,884 |
2020-12-01 | $27.28 | $27.67 | $27.28 | $27.50 | $26.21 | 269,090 |
2020-11-30 | $27.00 | $27.28 | $26.79 | $26.94 | $25.67 | 263,746 |
2020-11-27 | $26.65 | $27.00 | $26.50 | $26.94 | $25.67 | 256,329 |
2020-11-25 | $26.42 | $26.45 | $26.15 | $26.30 | $25.06 | 165,507 |
2020-11-24 | $26.00 | $26.59 | $25.95 | $26.51 | $25.26 | 237,943 |
2020-11-23 | $25.72 | $26.03 | $25.44 | $25.66 | $24.45 | 245,357 |
2020-11-20 | $24.94 | $25.38 | $24.93 | $25.33 | $24.14 | 99,278 |
2020-11-19 | $24.58 | $24.80 | $24.50 | $24.71 | $23.55 | 143,700 |
2020-11-18 | $24.97 | $25.06 | $24.87 | $24.87 | $23.70 | 131,681 |
2020-11-17 | $24.81 | $24.93 | $24.53 | $24.89 | $23.72 | 133,973 |
2020-11-16 | $24.58 | $24.94 | $24.57 | $24.86 | $23.69 | 183,320 |
2020-11-13 | $23.66 | $23.94 | $23.66 | $23.94 | $22.81 | 90,064 |
2020-11-12 | $23.54 | $23.82 | $23.48 | $23.52 | $22.41 | 82,594 |
2020-11-11 | $23.65 | $23.69 | $23.40 | $23.51 | $22.40 | 106,570 |
2020-11-10 | $23.86 | $23.93 | $23.60 | $23.61 | $22.50 | 205,444 |
2020-11-09 | $24.50 | $24.66 | $23.71 | $23.82 | $22.70 | 213,599 |
2020-11-06 | $23.00 | $23.50 | $23.00 | $23.40 | $22.30 | 119,109 |
2020-11-05 | $22.60 | $22.85 | $22.30 | $22.84 | $21.77 | 258,144 |
2020-11-04 | $22.33 | $22.35 | $21.89 | $22.19 | $21.15 | 101,716 |
2020-11-03 | $22.19 | $22.48 | $22.13 | $22.48 | $21.42 | 129,446 |
2020-11-02 | $21.73 | $21.87 | $21.64 | $21.72 | $20.70 | 141,831 |
2020-10-30 | $21.36 | $21.56 | $21.21 | $21.50 | $20.49 | 36,538 |
2020-10-29 | $21.14 | $21.56 | $21.01 | $21.47 | $20.46 | 136,569 |
2020-10-28 | $21.50 | $21.61 | $21.07 | $21.19 | $20.19 | 186,551 |
2020-10-27 | $21.95 | $22.06 | $21.70 | $21.90 | $20.87 | 43,747 |
2020-10-26 | $22.32 | $22.32 | $21.70 | $21.91 | $20.88 | 121,350 |
2020-10-23 | $22.48 | $22.48 | $22.15 | $22.44 | $21.38 | 52,719 |
2020-10-22 | $22.27 | $22.37 | $22.00 | $22.30 | $21.25 | 72,978 |
2020-10-21 | $22.01 | $22.49 | $22.01 | $22.37 | $21.32 | 144,050 |
2020-10-20 | $21.40 | $21.85 | $21.37 | $21.84 | $20.81 | 73,485 |
2020-10-19 | $21.33 | $21.57 | $21.18 | $21.18 | $20.18 | 21,994 |
2020-10-16 | $21.25 | $21.28 | $21.06 | $21.20 | $20.20 | 56,688 |
2020-10-15 | $20.96 | $21.18 | $20.83 | $21.18 | $20.18 | 35,406 |
2020-10-14 | $21.23 | $21.34 | $21.10 | $21.26 | $20.26 | 30,897 |
2020-10-13 | $21.24 | $21.26 | $21.00 | $21.06 | $20.07 | 80,759 |
2020-10-12 | $21.50 | $21.50 | $21.32 | $21.32 | $20.32 | 104,323 |
2020-10-09 | $21.35 | $21.50 | $21.35 | $21.50 | $20.49 | 56,717 |
2020-10-08 | $21.11 | $21.25 | $20.95 | $21.16 | $20.16 | 39,908 |
2020-10-07 | $20.66 | $21.13 | $20.66 | $20.97 | $19.98 | 129,357 |
2020-10-06 | $21.13 | $21.17 | $20.37 | $20.50 | $19.54 | 94,089 |
2020-10-05 | $20.72 | $21.04 | $20.72 | $21.00 | $20.01 | 46,693 |
2020-10-02 | $20.30 | $20.72 | $20.21 | $20.71 | $19.74 | 88,951 |
2020-10-01 | $20.79 | $20.79 | $20.47 | $20.60 | $19.63 | 75,161 |
2020-09-30 | $20.35 | $20.77 | $20.35 | $20.72 | $19.75 | 60,551 |
2020-09-29 | $20.60 | $20.67 | $20.30 | $20.43 | $19.47 | 59,027 |
2020-09-28 | $20.82 | $20.82 | $20.47 | $20.58 | $19.61 | 120,168 |
2020-09-25 | $20.37 | $20.50 | $20.23 | $20.45 | $19.49 | 60,494 |
2020-09-24 | $20.11 | $20.50 | $20.01 | $20.43 | $19.47 | 117,693 |
2020-09-23 | $21.21 | $21.24 | $20.35 | $20.36 | $19.40 | 284,006 |
2020-09-22 | $21.65 | $21.67 | $21.20 | $21.38 | $20.37 | 80,305 |
2020-09-21 | $22.05 | $22.31 | $21.42 | $21.68 | $20.66 | 149,959 |
2020-09-18 | $22.76 | $22.90 | $22.63 | $22.64 | $21.58 | 119,921 |
2020-09-17 | $22.25 | $22.63 | $22.09 | $22.63 | $21.57 | 67,940 |
2020-09-16 | $22.40 | $22.70 | $22.39 | $22.58 | $21.52 | 73,615 |
2020-09-15 | $22.45 | $22.50 | $22.30 | $22.37 | $21.32 | 62,804 |
2020-09-14 | $22.37 | $22.37 | $22.09 | $22.29 | $21.24 | 82,306 |
2020-09-11 | $21.86 | $22.19 | $21.86 | $22.09 | $21.05 | 72,660 |
2020-09-10 | $22.16 | $22.30 | $21.60 | $21.62 | $20.60 | 141,448 |
2020-09-09 | $21.74 | $22.35 | $21.74 | $22.26 | $21.21 | 156,040 |
2020-09-08 | $21.90 | $21.90 | $21.28 | $21.45 | $20.44 | 214,115 |
2020-09-04 | $22.01 | $22.33 | $21.65 | $22.24 | $21.19 | 76,675 |
2020-09-03 | $22.44 | $22.46 | $21.55 | $21.70 | $20.68 | 175,608 |
2020-09-02 | $22.82 | $22.82 | $22.35 | $22.60 | $21.54 | 86,731 |
2020-09-01 | $22.31 | $22.69 | $22.25 | $22.65 | $21.58 | 112,729 |
2020-08-31 | $22.00 | $22.24 | $21.96 | $22.21 | $21.16 | 209,834 |
2020-08-28 | $21.48 | $21.90 | $21.40 | $21.85 | $20.82 | 219,571 |
2020-08-27 | $21.46 | $21.46 | $20.91 | $21.09 | $20.10 | 212,977 |
2020-08-26 | $20.91 | $21.43 | $20.91 | $21.35 | $20.35 | 68,369 |
2020-08-25 | $21.29 | $21.53 | $20.78 | $20.88 | $19.90 | 54,899 |
2020-08-24 | $21.46 | $21.60 | $21.14 | $21.22 | $20.22 | 74,586 |
2020-08-21 | $21.48 | $21.48 | $21.20 | $21.29 | $20.29 | 58,217 |
2020-08-20 | $21.64 | $21.90 | $21.54 | $21.71 | $20.69 | 90,253 |
2020-08-19 | $21.84 | $22.12 | $21.84 | $21.98 | $20.95 | 117,509 |
2020-08-18 | $21.76 | $21.88 | $21.53 | $21.60 | $20.58 | 82,548 |
2020-08-17 | $21.26 | $21.59 | $21.26 | $21.52 | $20.51 | 103,779 |
2020-08-14 | $20.95 | $20.95 | $20.75 | $20.82 | $19.84 | 48,886 |
2020-08-13 | $20.89 | $21.05 | $20.81 | $20.92 | $19.93 | 110,269 |
2020-08-12 | $21.14 | $21.15 | $20.90 | $21.00 | $20.01 | 70,250 |
2020-08-11 | $21.18 | $21.20 | $20.81 | $20.97 | $19.98 | 122,505 |
2020-08-10 | $21.06 | $21.20 | $21.04 | $21.18 | $20.18 | 72,931 |
2020-08-07 | $21.48 | $21.48 | $20.86 | $21.06 | $20.07 | 167,639 |
2020-08-06 | $21.38 | $21.65 | $21.24 | $21.62 | $20.60 | 551,043 |
2020-08-05 | $20.64 | $21.38 | $20.57 | $21.23 | $20.23 | 185,449 |
2020-08-04 | $20.10 | $20.40 | $20.08 | $20.40 | $19.44 | 32,587 |
2020-08-03 | $20.00 | $20.27 | $19.88 | $20.13 | $19.18 | 48,482 |
2020-07-31 | $20.01 | $20.01 | $19.70 | $19.83 | $18.90 | 52,030 |
2020-07-30 | $20.20 | $20.20 | $19.74 | $19.92 | $18.98 | 97,525 |
2020-07-29 | $20.50 | $20.50 | $20.29 | $20.50 | $19.54 | 106,938 |
2020-07-28 | $20.49 | $20.57 | $20.29 | $20.41 | $19.45 | 82,198 |
2020-07-27 | $20.32 | $20.69 | $20.32 | $20.60 | $19.63 | 130,180 |
2020-07-24 | $20.23 | $20.23 | $19.80 | $20.03 | $19.09 | 81,584 |
2020-07-23 | $20.35 | $20.64 | $20.25 | $20.29 | $19.34 | 113,493 |
2020-07-22 | $20.24 | $20.38 | $20.16 | $20.33 | $19.37 | 132,682 |
2020-07-21 | $20.27 | $20.28 | $20.13 | $20.16 | $19.21 | 68,636 |
2020-07-20 | $19.88 | $20.15 | $19.86 | $20.08 | $19.14 | 91,534 |
2020-07-17 | $19.45 | $19.73 | $19.45 | $19.69 | $18.76 | 37,058 |
2020-07-16 | $19.52 | $19.64 | $19.30 | $19.39 | $18.48 | 82,787 |
2020-07-15 | $20.01 | $20.10 | $19.66 | $19.81 | $18.88 | 55,200 |
2020-07-14 | $19.65 | $19.78 | $19.27 | $19.77 | $18.84 | 121,000 |
2020-07-13 | $19.95 | $20.24 | $19.63 | $19.69 | $18.76 | 256,341 |
2020-07-10 | $19.29 | $19.39 | $19.01 | $19.34 | $18.43 | 74,818 |
2020-07-09 | $19.33 | $19.53 | $19.05 | $19.31 | $18.40 | 141,979 |
2020-07-08 | $18.82 | $19.10 | $18.72 | $19.07 | $18.17 | 123,302 |
2020-07-07 | $18.59 | $18.87 | $17.85 | $18.59 | $17.72 | 113,774 |
2020-07-06 | $18.50 | $18.75 | $18.33 | $18.75 | $17.87 | 166,559 |
2020-07-02 | $17.97 | $18.10 | $17.80 | $17.85 | $17.01 | 103,790 |
2020-07-01 | $17.64 | $17.74 | $17.59 | $17.70 | $16.87 | 46,684 |
2020-06-30 | $17.18 | $17.69 | $17.15 | $17.64 | $16.81 | 188,136 |
2020-06-29 | $17.11 | $17.24 | $16.99 | $17.14 | $16.33 | 26,892 |
2020-06-26 | $17.25 | $17.35 | $16.90 | $17.05 | $16.18 | 116,291 |
2020-06-25 | $17.04 | $17.30 | $16.87 | $17.28 | $16.40 | 68,794 |
2020-06-24 | $17.29 | $17.36 | $16.75 | $16.96 | $16.10 | 159,211 |
2020-06-23 | $17.13 | $17.49 | $17.13 | $17.45 | $16.56 | 54,123 |
2020-06-22 | $16.75 | $17.05 | $16.75 | $16.97 | $16.10 | 45,532 |
2020-06-19 | $16.71 | $16.85 | $16.52 | $16.59 | $15.74 | 111,980 |
2020-06-18 | $16.45 | $16.62 | $16.43 | $16.47 | $15.63 | 94,688 |
2020-06-17 | $16.82 | $16.82 | $16.51 | $16.56 | $15.72 | 33,323 |
2020-06-16 | $17.07 | $17.07 | $16.64 | $16.66 | $15.81 | 63,867 |
2020-06-15 | $15.95 | $16.60 | $15.76 | $16.46 | $15.62 | 36,479 |
2020-06-12 | $16.68 | $16.78 | $16.25 | $16.48 | $15.64 | 67,311 |
2020-06-11 | $16.83 | $16.83 | $15.91 | $16.00 | $15.18 | 155,449 |
2020-06-10 | $17.50 | $17.63 | $17.27 | $17.50 | $16.61 | 47,935 |
2020-06-09 | $17.31 | $17.51 | $17.01 | $17.30 | $16.42 | 51,595 |
2020-06-08 | $17.45 | $17.82 | $17.33 | $17.49 | $16.60 | 84,109 |
2020-06-05 | $17.20 | $17.50 | $17.15 | $17.33 | $16.45 | 119,374 |
2020-06-04 | $16.76 | $16.94 | $16.61 | $16.88 | $16.02 | 58,644 |
2020-06-03 | $16.61 | $16.94 | $16.61 | $16.78 | $15.92 | 90,218 |
2020-06-02 | $16.25 | $16.58 | $16.15 | $16.50 | $15.66 | 122,325 |
2020-06-01 | $15.69 | $16.12 | $15.69 | $16.12 | $15.30 | 33,866 |
2020-05-29 | $15.67 | $15.70 | $15.35 | $15.55 | $14.76 | 33,728 |
2020-05-28 | $15.70 | $15.70 | $15.44 | $15.49 | $14.70 | 66,934 |
2020-05-27 | $15.49 | $15.50 | $15.20 | $15.48 | $14.69 | 31,649 |
2020-05-26 | $15.24 | $15.47 | $15.12 | $15.39 | $14.61 | 101,837 |
2020-05-22 | $15.01 | $15.01 | $14.67 | $14.83 | $14.07 | 28,703 |
2020-05-21 | $15.30 | $15.31 | $14.90 | $15.06 | $14.29 | 46,700 |
2020-05-20 | $15.32 | $15.41 | $15.04 | $15.33 | $14.55 | 59,718 |
2020-05-19 | $15.06 | $15.23 | $14.85 | $15.06 | $14.29 | 34,476 |
2020-05-18 | $14.53 | $15.11 | $14.53 | $15.00 | $14.24 | 65,097 |
2020-05-15 | $13.86 | $14.10 | $13.68 | $14.04 | $13.32 | 29,225 |
2020-05-14 | $13.67 | $13.80 | $13.27 | $13.80 | $13.10 | 35,581 |
2020-05-13 | $14.33 | $14.33 | $13.75 | $13.85 | $13.14 | 54,378 |
2020-05-12 | $14.53 | $14.58 | $14.15 | $14.15 | $13.43 | 35,945 |
2020-05-11 | $14.34 | $14.50 | $14.29 | $14.49 | $13.75 | 123,799 |
2020-05-08 | $14.49 | $14.72 | $14.45 | $14.59 | $13.85 | 33,292 |
2020-05-07 | $14.18 | $14.30 | $14.05 | $14.28 | $13.55 | 36,829 |
2020-05-06 | $14.19 | $14.25 | $13.90 | $13.95 | $13.24 | 69,670 |
2020-05-05 | $14.09 | $14.22 | $14.00 | $14.05 | $13.33 | 82,626 |
2020-05-04 | $13.76 | $13.90 | $13.75 | $13.84 | $13.13 | 21,876 |
2020-05-01 | $14.06 | $14.19 | $13.90 | $13.92 | $13.21 | 44,943 |
2020-04-30 | $14.82 | $14.82 | $14.34 | $14.41 | $13.68 | 53,724 |
2020-04-29 | $14.64 | $15.00 | $14.64 | $15.00 | $14.24 | 73,384 |
2020-04-28 | $14.22 | $14.25 | $13.98 | $14.05 | $13.33 | 38,846 |
2020-04-27 | $13.83 | $14.04 | $13.67 | $13.99 | $13.28 | 22,521 |
2020-04-24 | $13.81 | $13.92 | $13.71 | $13.86 | $13.15 | 31,518 |
2020-04-23 | $13.52 | $13.88 | $13.47 | $13.65 | $12.95 | 18,470 |
2020-04-22 | $13.24 | $13.42 | $13.19 | $13.38 | $12.70 | 16,243 |
2020-04-21 | $13.00 | $13.04 | $12.71 | $12.87 | $12.21 | 78,739 |
2020-04-20 | $13.42 | $13.73 | $13.29 | $13.34 | $12.66 | 38,802 |
2020-04-17 | $13.53 | $13.70 | $13.35 | $13.54 | $12.85 | 58,443 |
2020-04-16 | $13.20 | $13.20 | $13.04 | $13.13 | $12.46 | 31,980 |
2020-04-15 | $13.51 | $13.51 | $13.05 | $13.20 | $12.53 | 60,579 |
2020-04-14 | $13.87 | $14.22 | $13.51 | $14.05 | $13.33 | 97,140 |
2020-04-13 | $13.43 | $13.58 | $13.00 | $13.43 | $12.75 | 58,293 |
2020-04-09 | $13.31 | $13.48 | $13.21 | $13.40 | $12.72 | 87,621 |
2020-04-08 | $12.77 | $12.97 | $12.60 | $12.93 | $12.27 | 64,366 |
2020-04-07 | $12.84 | $13.02 | $12.60 | $12.68 | $12.03 | 117,228 |
2020-04-06 | $11.77 | $12.17 | $11.77 | $12.04 | $11.43 | 70,121 |
2020-04-03 | $11.64 | $11.68 | $11.25 | $11.38 | $10.80 | 44,501 |
2020-04-02 | $11.38 | $11.85 | $11.34 | $11.50 | $10.91 | 68,728 |
2020-04-01 | $11.38 | $11.68 | $11.10 | $11.20 | $10.63 | 58,697 |
2020-03-31 | $11.54 | $12.25 | $11.54 | $11.83 | $11.23 | 78,232 |
2020-03-30 | $11.36 | $11.52 | $11.12 | $11.39 | $10.81 | 33,280 |
2020-03-27 | $11.73 | $11.88 | $11.40 | $11.52 | $10.93 | 25,391 |
2020-03-26 | $12.02 | $12.14 | $11.81 | $12.02 | $11.41 | 57,623 |
2020-03-25 | $11.49 | $12.20 | $11.21 | $11.91 | $11.30 | 98,717 |
2020-03-24 | $10.50 | $11.24 | $10.47 | $11.15 | $10.58 | 87,485 |
2020-03-23 | $10.40 | $10.40 | $9.62 | $9.68 | $9.19 | 478,068 |
2020-03-20 | $11.13 | $11.41 | $10.35 | $10.46 | $9.93 | 54,319 |
2020-03-19 | $10.38 | $10.92 | $10.01 | $10.73 | $10.18 | 71,715 |
2020-03-18 | $10.96 | $11.10 | $10.12 | $10.48 | $9.95 | 70,336 |
2020-03-17 | $11.52 | $12.00 | $11.07 | $11.74 | $11.14 | 45,587 |
2020-03-16 | $11.60 | $11.60 | $10.41 | $10.51 | $9.97 | 166,887 |
2020-03-13 | $12.41 | $12.88 | $11.73 | $12.73 | $12.08 | 30,474 |
2020-03-12 | $12.00 | $12.10 | $11.27 | $11.58 | $10.99 | 68,763 |
2020-03-11 | $13.76 | $13.76 | $13.00 | $13.04 | $12.38 | 301,056 |
2020-03-10 | $14.21 | $14.27 | $13.54 | $14.14 | $13.42 | 593,635 |
2020-03-09 | $14.04 | $14.09 | $13.16 | $13.16 | $12.49 | 64,705 |
2020-03-06 | $15.18 | $15.33 | $15.00 | $15.10 | $14.33 | 29,154 |
2020-03-05 | $15.65 | $15.75 | $15.51 | $15.61 | $14.81 | 26,098 |
2020-03-04 | $16.11 | $16.11 | $15.82 | $15.98 | $15.17 | 10,587 |
2020-03-03 | $16.14 | $16.40 | $15.70 | $15.73 | $14.93 | 51,641 |
2020-03-02 | $15.57 | $16.07 | $15.50 | $16.06 | $15.24 | 41,695 |
2020-02-28 | $15.31 | $15.60 | $15.06 | $15.60 | $14.80 | 81,097 |
2020-02-27 | $16.20 | $16.20 | $15.60 | $15.80 | $14.99 | 223,010 |
2020-02-26 | $16.47 | $16.70 | $16.40 | $16.41 | $15.57 | 38,388 |
2020-02-25 | $17.10 | $17.10 | $16.39 | $16.55 | $15.71 | 76,847 |
2020-02-24 | $16.92 | $17.11 | $16.75 | $17.01 | $16.14 | 81,571 |
2020-02-21 | $18.14 | $18.14 | $17.84 | $17.88 | $16.97 | 70,852 |
2020-02-20 | $18.30 | $18.46 | $18.15 | $18.19 | $17.26 | 76,837 |
2020-02-19 | $18.30 | $18.45 | $18.30 | $18.40 | $17.46 | 32,828 |
2020-02-18 | $18.47 | $18.47 | $18.21 | $18.30 | $17.37 | 50,059 |
2020-02-14 | $18.70 | $18.80 | $18.53 | $18.59 | $17.64 | 14,248 |
2020-02-13 | $18.69 | $18.69 | $18.51 | $18.64 | $17.69 | 38,672 |
2020-02-12 | $18.62 | $18.93 | $18.62 | $18.90 | $17.94 | 86,016 |
2020-02-11 | $18.07 | $18.46 | $18.07 | $18.24 | $17.31 | 43,423 |
2020-02-10 | $17.77 | $17.87 | $17.60 | $17.86 | $16.95 | 46,838 |
2020-02-07 | $18.25 | $18.25 | $17.82 | $17.82 | $16.91 | 69,245 |
2020-02-06 | $18.63 | $18.68 | $18.42 | $18.48 | $17.54 | 59,427 |
2020-02-05 | $18.66 | $18.68 | $18.54 | $18.58 | $17.63 | 60,434 |
2020-02-04 | $17.97 | $18.30 | $17.97 | $18.26 | $17.33 | 72,847 |
2020-02-03 | $17.47 | $17.58 | $17.35 | $17.46 | $16.57 | 38,321 |
2020-01-31 | $17.74 | $17.77 | $17.45 | $17.49 | $16.60 | 52,166 |
2020-01-30 | $17.90 | $18.09 | $17.75 | $17.92 | $17.01 | 37,506 |
2020-01-29 | $18.19 | $18.31 | $18.10 | $18.12 | $17.20 | 31,801 |
2020-01-28 | $17.97 | $18.19 | $17.88 | $18.12 | $17.20 | 48,076 |
2020-01-27 | $18.14 | $18.14 | $17.94 | $17.96 | $17.04 | 123,770 |
2020-01-24 | $19.02 | $19.02 | $18.72 | $18.80 | $17.84 | 37,111 |
2020-01-23 | $19.25 | $19.29 | $18.68 | $19.02 | $18.05 | 132,128 |
2020-01-22 | $19.64 | $19.66 | $19.52 | $19.53 | $18.53 | 54,538 |
2020-01-21 | $20.18 | $20.18 | $19.64 | $19.70 | $18.70 | 100,108 |
2020-01-17 | $20.24 | $20.42 | $20.19 | $20.36 | $19.32 | 58,239 |
2020-01-16 | $20.29 | $20.47 | $20.11 | $20.17 | $19.14 | 45,302 |
2020-01-15 | $20.41 | $20.41 | $20.11 | $20.20 | $19.17 | 95,754 |
2020-01-14 | $20.50 | $20.60 | $20.50 | $20.55 | $19.50 | 49,170 |
2020-01-13 | $20.10 | $20.50 | $20.07 | $20.50 | $19.45 | 106,731 |
2020-01-10 | $19.93 | $20.16 | $19.88 | $20.07 | $19.05 | 84,693 |
2020-01-09 | $20.01 | $20.01 | $19.85 | $19.90 | $18.89 | 41,015 |
2020-01-08 | $20.07 | $20.13 | $19.95 | $20.01 | $18.99 | 44,488 |
2020-01-07 | $20.00 | $20.15 | $19.90 | $20.13 | $19.10 | 78,880 |
2020-01-06 | $20.10 | $20.13 | $19.84 | $20.02 | $19.00 | 74,648 |
2020-01-03 | $20.41 | $20.42 | $20.12 | $20.13 | $19.10 | 83,018 |
2020-01-02 | $20.42 | $20.80 | $20.42 | $20.71 | $19.65 | 70,544 |
2019-12-31 | $20.30 | $20.36 | $20.26 | $20.32 | $19.28 | 43,971 |
2019-12-30 | $20.29 | $20.41 | $20.23 | $20.36 | $19.32 | 57,253 |
2019-12-27 | $20.16 | $20.43 | $20.16 | $20.20 | $19.12 | 119,277 |
2019-12-26 | $19.97 | $20.07 | $19.90 | $20.05 | $18.98 | 96,562 |
2019-12-24 | $19.85 | $19.89 | $19.75 | $19.80 | $18.74 | 13,279 |
2019-12-23 | $19.60 | $19.71 | $19.60 | $19.65 | $18.60 | 43,951 |
2019-12-20 | $19.91 | $19.92 | $19.62 | $19.70 | $18.65 | 30,074 |
2019-12-19 | $19.75 | $19.91 | $19.73 | $19.86 | $18.80 | 92,517 |
2019-12-18 | $19.80 | $19.83 | $19.71 | $19.79 | $18.73 | 130,893 |
2019-12-17 | $20.11 | $20.11 | $19.78 | $19.82 | $18.76 | 394,536 |
2019-12-16 | $20.23 | $20.45 | $20.00 | $20.03 | $18.96 | 129,889 |
2019-12-13 | $19.95 | $20.24 | $19.73 | $19.77 | $18.71 | 251,137 |
2019-12-12 | $19.40 | $19.81 | $19.22 | $19.81 | $18.75 | 748,628 |
2019-12-11 | $18.81 | $19.31 | $18.81 | $19.21 | $18.18 | 828,794 |
2019-12-10 | $18.66 | $18.75 | $18.61 | $18.75 | $17.75 | 19,357 |
2019-12-09 | $18.56 | $18.68 | $18.54 | $18.63 | $17.63 | 45,337 |
2019-12-06 | $18.35 | $18.54 | $18.35 | $18.44 | $17.45 | 31,367 |
2019-12-05 | $18.19 | $18.19 | $18.07 | $18.12 | $17.15 | 11,904 |
2019-12-04 | $17.85 | $18.18 | $17.85 | $18.10 | $17.13 | 15,966 |
2019-12-03 | $17.64 | $17.95 | $17.57 | $17.77 | $16.82 | 34,808 |
2019-12-02 | $18.17 | $18.17 | $18.02 | $18.05 | $17.08 | 26,671 |
2019-11-29 | $18.21 | $18.21 | $18.03 | $18.13 | $17.16 | 41,598 |
2019-11-27 | $18.42 | $18.50 | $18.29 | $18.38 | $17.40 | 36,329 |
2019-11-26 | $18.32 | $18.40 | $18.21 | $18.31 | $17.33 | 20,324 |
2019-11-25 | $18.26 | $18.40 | $18.26 | $18.30 | $17.32 | 41,713 |
2019-11-22 | $18.17 | $18.22 | $18.10 | $18.11 | $17.14 | 36,883 |
2019-11-21 | $18.10 | $18.15 | $17.99 | $18.08 | $17.11 | 45,440 |
2019-11-20 | $18.36 | $18.39 | $18.11 | $18.16 | $17.19 | 53,208 |
2019-11-19 | $18.51 | $18.61 | $18.32 | $18.32 | $17.34 | 48,613 |
2019-11-18 | $18.32 | $18.32 | $18.18 | $18.24 | $17.26 | 42,398 |
2019-11-15 | $18.20 | $18.38 | $18.16 | $18.29 | $17.31 | 375,803 |
2019-11-14 | $18.07 | $18.14 | $18.01 | $18.05 | $17.08 | 15,465 |
2019-11-13 | $18.27 | $18.28 | $18.10 | $18.17 | $17.20 | 23,189 |
2019-11-12 | $18.64 | $18.64 | $18.38 | $18.42 | $17.43 | 55,362 |
2019-11-11 | $18.78 | $18.78 | $18.57 | $18.66 | $17.66 | 30,640 |
2019-11-08 | $18.95 | $18.95 | $18.74 | $18.95 | $17.94 | 140,821 |
2019-11-07 | $18.89 | $19.08 | $18.89 | $19.00 | $17.98 | 68,600 |
2019-11-06 | $18.83 | $18.85 | $18.68 | $18.72 | $17.72 | 21,221 |
2019-11-05 | $18.58 | $18.86 | $18.50 | $18.82 | $17.81 | 111,567 |
2019-11-04 | $18.17 | $18.46 | $18.17 | $18.41 | $17.42 | 64,222 |
2019-11-01 | $17.46 | $18.00 | $17.46 | $17.92 | $16.96 | 29,927 |
2019-10-31 | $17.75 | $17.75 | $17.39 | $17.48 | $16.54 | 34,072 |
2019-10-30 | $18.00 | $18.00 | $17.64 | $17.82 | $16.87 | 27,518 |
2019-10-29 | $17.78 | $18.03 | $17.69 | $18.01 | $17.05 | 52,260 |
2019-10-28 | $17.74 | $17.96 | $17.74 | $17.90 | $16.94 | 53,088 |
2019-10-25 | $17.42 | $17.65 | $17.42 | $17.64 | $16.70 | 68,984 |
2019-10-24 | $17.70 | $17.70 | $17.26 | $17.36 | $16.43 | 30,280 |
2019-10-23 | $17.36 | $17.53 | $17.33 | $17.49 | $16.55 | 10,800 |
2019-10-22 | $17.40 | $17.44 | $17.27 | $17.33 | $16.40 | 16,936 |
2019-10-21 | $17.29 | $17.60 | $17.29 | $17.43 | $16.50 | 35,873 |
2019-10-18 | $17.21 | $17.29 | $17.13 | $17.21 | $16.29 | 30,263 |
2019-10-17 | $17.10 | $17.31 | $17.10 | $17.15 | $16.23 | 17,061 |
2019-10-16 | $17.00 | $17.08 | $16.89 | $17.05 | $16.14 | 9,836 |
2019-10-15 | $17.19 | $17.19 | $17.00 | $17.11 | $16.19 | 16,938 |
2019-10-14 | $17.08 | $17.15 | $17.03 | $17.13 | $16.21 | 9,674 |
2019-10-11 | $16.93 | $17.25 | $16.93 | $17.17 | $16.25 | 62,904 |
2019-10-10 | $16.34 | $16.66 | $16.34 | $16.64 | $15.75 | 34,610 |
2019-10-09 | $16.39 | $16.39 | $16.16 | $16.20 | $15.33 | 16,875 |
2019-10-08 | $16.38 | $16.38 | $16.17 | $16.26 | $15.39 | 15,433 |
2019-10-07 | $16.43 | $16.56 | $16.40 | $16.40 | $15.52 | 19,219 |
2019-10-04 | $16.35 | $16.50 | $16.34 | $16.44 | $15.56 | 21,008 |
2019-10-03 | $16.27 | $16.47 | $16.18 | $16.46 | $15.58 | 15,975 |
2019-10-02 | $16.59 | $16.62 | $16.31 | $16.35 | $15.47 | 40,312 |
2019-10-01 | $17.10 | $17.10 | $16.64 | $16.75 | $15.85 | 18,452 |
2019-09-30 | $17.28 | $17.33 | $17.11 | $17.11 | $16.19 | 12,599 |
2019-09-27 | $17.13 | $17.33 | $17.13 | $17.24 | $16.32 | 40,501 |
2019-09-26 | $17.56 | $17.56 | $17.16 | $17.21 | $16.29 | 10,237 |
2019-09-25 | $17.31 | $17.54 | $17.21 | $17.54 | $16.60 | 20,503 |
2019-09-24 | $17.67 | $17.82 | $17.35 | $17.45 | $16.52 | 23,438 |
2019-09-23 | $17.72 | $17.72 | $17.42 | $17.61 | $16.67 | 47,581 |
2019-09-20 | $17.91 | $17.94 | $17.83 | $17.90 | $16.94 | 49,207 |
2019-09-19 | $17.67 | $17.91 | $17.67 | $17.76 | $16.81 | 63,698 |
2019-09-18 | $17.81 | $17.91 | $17.63 | $17.70 | $16.75 | 37,710 |
2019-09-17 | $17.84 | $17.92 | $17.56 | $17.87 | $16.91 | 58,684 |
2019-09-16 | $18.12 | $18.25 | $17.96 | $18.12 | $17.15 | 50,826 |
2019-09-13 | $18.17 | $18.40 | $18.16 | $18.30 | $17.32 | 64,421 |
2019-09-12 | $17.72 | $17.98 | $17.60 | $17.95 | $16.99 | 85,697 |
2019-09-11 | $17.67 | $17.69 | $17.56 | $17.64 | $16.70 | 20,886 |
2019-09-10 | $17.29 | $17.55 | $17.27 | $17.54 | $16.60 | 37,449 |
2019-09-09 | $17.20 | $17.26 | $17.13 | $17.26 | $16.34 | 11,596 |
2019-09-06 | $17.26 | $17.31 | $17.10 | $17.17 | $16.25 | 35,364 |
2019-09-05 | $16.81 | $17.15 | $16.81 | $17.09 | $16.17 | 53,253 |
2019-09-04 | $16.50 | $16.63 | $16.48 | $16.58 | $15.69 | 37,040 |
2019-09-03 | $16.16 | $16.24 | $16.05 | $16.24 | $15.37 | 20,999 |
2019-08-30 | $16.45 | $16.60 | $16.45 | $16.55 | $15.66 | 41,370 |
2019-08-29 | $16.25 | $16.43 | $16.25 | $16.32 | $15.45 | 34,218 |
2019-08-28 | $15.98 | $16.13 | $15.83 | $16.08 | $15.22 | 32,756 |
2019-08-27 | $16.00 | $16.07 | $15.90 | $15.92 | $15.07 | 54,870 |
2019-08-26 | $16.05 | $16.05 | $15.87 | $15.87 | $15.02 | 19,642 |
2019-08-23 | $16.04 | $16.22 | $15.85 | $15.85 | $15.00 | 47,110 |
2019-08-22 | $16.22 | $16.41 | $16.10 | $16.15 | $15.29 | 13,650 |
2019-08-21 | $16.41 | $16.41 | $16.30 | $16.33 | $15.46 | 43,809 |
2019-08-20 | $16.33 | $16.33 | $16.25 | $16.31 | $15.44 | 11,198 |
2019-08-19 | $16.44 | $16.58 | $16.39 | $16.43 | $15.55 | 39,291 |
2019-08-16 | $16.29 | $16.30 | $16.15 | $16.21 | $15.34 | 15,373 |
2019-08-15 | $16.42 | $16.45 | $16.15 | $16.24 | $15.37 | 20,756 |
2019-08-14 | $16.71 | $16.71 | $16.50 | $16.50 | $15.62 | 21,106 |
2019-08-13 | $16.65 | $17.24 | $16.64 | $17.10 | $16.18 | 58,686 |
2019-08-12 | $16.88 | $16.88 | $16.70 | $16.72 | $15.82 | 48,595 |
2019-08-09 | $17.41 | $17.41 | $17.00 | $17.00 | $16.09 | 27,738 |
2019-08-08 | $17.16 | $17.54 | $17.16 | $17.50 | $16.56 | 36,810 |
2019-08-07 | $17.02 | $17.09 | $16.85 | $17.09 | $16.17 | 22,074 |
2019-08-06 | $17.38 | $17.38 | $17.02 | $17.13 | $16.21 | 17,725 |
2019-08-05 | $17.28 | $17.37 | $17.10 | $17.21 | $16.29 | 38,273 |
2019-08-02 | $18.00 | $18.05 | $17.70 | $17.79 | $16.84 | 33,002 |
2019-08-01 | $18.71 | $18.73 | $18.20 | $18.24 | $17.26 | 38,514 |
2019-07-31 | $19.32 | $19.45 | $18.99 | $19.02 | $18.00 | 48,314 |
2019-07-30 | $19.29 | $19.35 | $19.10 | $19.31 | $18.28 | 38,840 |
2019-07-29 | $19.51 | $19.54 | $19.26 | $19.47 | $18.43 | 39,791 |
2019-07-26 | $19.65 | $19.75 | $19.53 | $19.55 | $18.50 | 21,138 |
2019-07-25 | $20.03 | $20.04 | $19.70 | $19.70 | $18.65 | 20,271 |
2019-07-24 | $20.03 | $20.05 | $19.75 | $19.98 | $18.91 | 26,383 |
2019-07-23 | $20.05 | $20.14 | $19.94 | $20.00 | $18.93 | 11,350 |
2019-07-22 | $20.18 | $20.24 | $20.02 | $20.03 | $18.96 | 22,227 |
2019-07-19 | $19.86 | $20.20 | $19.86 | $20.02 | $18.95 | 58,383 |
2019-07-18 | $19.68 | $19.72 | $19.55 | $19.66 | $18.61 | 27,569 |
2019-07-17 | $19.74 | $19.78 | $19.62 | $19.67 | $18.62 | 40,616 |
2019-07-16 | $19.83 | $19.88 | $19.65 | $19.75 | $18.69 | 16,899 |
2019-07-15 | $19.89 | $19.98 | $19.89 | $19.95 | $18.88 | 11,736 |
2019-07-12 | $19.85 | $19.91 | $19.76 | $19.80 | $18.74 | 16,687 |
2019-07-11 | $19.80 | $19.85 | $19.60 | $19.83 | $18.77 | 38,296 |
2019-07-10 | $19.89 | $19.89 | $19.68 | $19.79 | $18.73 | 10,160 |
2019-07-09 | $19.90 | $19.90 | $19.58 | $19.60 | $18.55 | 23,914 |
2019-07-08 | $20.27 | $20.27 | $20.14 | $20.20 | $19.12 | 9,772 |
2019-07-05 | $20.45 | $20.50 | $20.13 | $20.34 | $19.25 | 45,662 |
2019-07-03 | $20.89 | $20.89 | $20.74 | $20.79 | $19.68 | 9,815 |
2019-07-02 | $20.89 | $20.90 | $20.70 | $20.90 | $19.78 | 22,634 |
2019-07-01 | $21.10 | $21.25 | $20.85 | $20.90 | $19.78 | 22,454 |
2019-06-28 | $20.80 | $20.85 | $20.75 | $20.80 | $19.69 | 21,329 |
2019-06-27 | $20.78 | $20.84 | $20.70 | $20.75 | $19.64 | 16,253 |
2019-06-26 | $20.90 | $20.99 | $20.81 | $20.99 | $19.65 | 20,108 |
2019-06-25 | $20.94 | $20.98 | $20.76 | $20.76 | $19.44 | 8,524 |
2019-06-24 | $20.87 | $20.97 | $20.75 | $20.94 | $19.61 | 66,428 |
2019-06-21 | $20.72 | $20.90 | $20.72 | $20.87 | $19.54 | 21,088 |
2019-06-20 | $20.56 | $20.91 | $20.56 | $20.70 | $19.38 | 21,144 |
2019-06-19 | $20.25 | $20.25 | $20.06 | $20.22 | $18.93 | 12,427 |
2019-06-18 | $19.85 | $20.23 | $19.85 | $20.23 | $18.94 | 135,112 |
2019-06-17 | $19.51 | $19.59 | $19.34 | $19.52 | $18.28 | 140,147 |
2019-06-14 | $19.71 | $19.71 | $19.50 | $19.52 | $18.28 | 34,423 |
2019-06-13 | $19.74 | $19.83 | $19.62 | $19.74 | $18.48 | 7,884 |
2019-06-12 | $19.70 | $19.76 | $19.62 | $19.69 | $18.44 | 24,617 |
2019-06-11 | $19.75 | $19.92 | $19.75 | $19.82 | $18.56 | 20,386 |
2019-06-10 | $19.31 | $19.41 | $19.29 | $19.29 | $18.06 | 33,413 |
2019-06-07 | $19.06 | $19.24 | $18.98 | $19.13 | $17.91 | 18,143 |
2019-06-06 | $18.89 | $19.00 | $18.77 | $18.91 | $17.71 | 5,097 |
2019-06-05 | $19.18 | $19.18 | $18.73 | $18.88 | $17.68 | 34,597 |
2019-06-04 | $18.84 | $19.19 | $18.71 | $19.19 | $17.97 | 92,772 |
2019-06-03 | $18.48 | $18.74 | $18.43 | $18.71 | $17.52 | 32,176 |
2019-05-31 | $18.17 | $18.45 | $18.16 | $18.40 | $17.23 | 9,579 |
2019-05-30 | $18.56 | $18.58 | $18.35 | $18.44 | $17.27 | 321,492 |
2019-05-29 | $18.42 | $18.55 | $18.29 | $18.53 | $17.35 | 18,966 |
2019-05-28 | $18.61 | $18.83 | $18.49 | $18.49 | $17.31 | 15,614 |
2019-05-24 | $18.43 | $18.51 | $18.28 | $18.37 | $17.20 | 119,669 |
2019-05-23 | $18.25 | $18.36 | $18.01 | $18.23 | $17.07 | 167,127 |
2019-05-22 | $19.00 | $19.02 | $18.54 | $18.62 | $17.43 | 29,467 |
2019-05-21 | $19.25 | $19.25 | $19.11 | $19.11 | $17.89 | 3,663 |
2019-05-20 | $19.02 | $19.08 | $19.00 | $19.04 | $17.83 | 18,542 |
2019-05-17 | $19.33 | $19.40 | $19.17 | $19.25 | $18.02 | 10,387 |
2019-05-16 | $19.66 | $19.86 | $19.55 | $19.55 | $18.31 | 15,103 |
2019-05-15 | $19.35 | $19.53 | $19.35 | $19.48 | $18.24 | 11,300 |
2019-05-14 | $19.41 | $19.55 | $19.35 | $19.45 | $18.21 | 10,433 |
2019-05-13 | $19.53 | $19.59 | $19.09 | $19.16 | $17.94 | 41,484 |
2019-05-10 | $19.85 | $20.05 | $19.62 | $19.98 | $18.71 | 144,371 |
2019-05-09 | $19.76 | $19.89 | $19.61 | $19.86 | $18.60 | 107,335 |
2019-05-08 | $19.97 | $20.17 | $19.93 | $20.13 | $18.85 | 221,372 |
2019-05-07 | $20.49 | $20.49 | $20.05 | $20.19 | $18.90 | 20,555 |
2019-05-06 | $20.52 | $20.80 | $20.51 | $20.79 | $19.47 | 35,823 |
2019-05-03 | $20.94 | $21.27 | $20.94 | $21.24 | $19.89 | 54,224 |
2019-05-02 | $20.90 | $20.98 | $20.68 | $20.75 | $19.43 | 37,580 |
2019-05-01 | $21.51 | $21.56 | $21.10 | $21.12 | $19.78 | 19,059 |
2019-04-30 | $21.68 | $21.69 | $21.52 | $21.58 | $20.21 | 17,503 |
2019-04-29 | $21.99 | $22.01 | $21.86 | $21.89 | $20.50 | 23,237 |
2019-04-26 | $21.88 | $22.09 | $21.88 | $22.00 | $20.60 | 23,026 |
2019-04-25 | $22.12 | $22.21 | $21.92 | $21.99 | $20.59 | 67,814 |
2019-04-24 | $22.60 | $22.60 | $22.29 | $22.39 | $20.96 | 16,828 |
2019-04-23 | $22.71 | $22.80 | $22.68 | $22.77 | $21.32 | 44,452 |
2019-04-22 | $23.20 | $23.20 | $22.94 | $23.05 | $21.58 | 15,943 |
2019-04-18 | $23.37 | $23.41 | $23.01 | $23.28 | $21.80 | 80,961 |
2019-04-17 | $23.30 | $23.54 | $23.30 | $23.49 | $21.99 | 82,498 |
2019-04-16 | $23.04 | $23.20 | $22.95 | $23.12 | $21.65 | 21,866 |
2019-04-15 | $23.06 | $23.07 | $22.92 | $23.03 | $21.56 | 12,900 |
2019-04-12 | $23.10 | $23.22 | $23.05 | $23.07 | $21.60 | 14,488 |
2019-04-11 | $22.84 | $22.86 | $22.58 | $22.65 | $21.21 | 20,445 |
2019-04-10 | $22.93 | $23.11 | $22.93 | $22.99 | $21.53 | 19,922 |
2019-04-09 | $23.08 | $23.08 | $22.89 | $22.93 | $21.47 | 111,829 |
2019-04-08 | $22.94 | $23.14 | $22.90 | $23.12 | $21.65 | 63,994 |
2019-04-05 | $22.88 | $22.89 | $22.74 | $22.88 | $21.42 | 27,699 |
2019-04-04 | $22.56 | $22.78 | $22.55 | $22.78 | $21.33 | 28,118 |
2019-04-03 | $22.73 | $22.90 | $22.54 | $22.63 | $21.19 | 182,359 |
2019-04-02 | $22.55 | $22.55 | $22.33 | $22.50 | $21.07 | 22,654 |
2019-04-01 | $22.35 | $22.49 | $22.35 | $22.43 | $21.00 | 139,476 |
2019-03-29 | $21.88 | $21.99 | $21.78 | $21.86 | $20.47 | 41,805 |
2019-03-28 | $21.47 | $21.57 | $21.35 | $21.45 | $20.08 | 9,845 |
2019-03-27 | $21.53 | $21.54 | $21.28 | $21.40 | $20.04 | 21,007 |
2019-03-26 | $21.43 | $21.60 | $21.43 | $21.54 | $20.17 | 63,566 |
2019-03-25 | $21.19 | $21.45 | $21.15 | $21.28 | $19.93 | 10,250 |
2019-03-22 | $21.82 | $21.83 | $21.28 | $21.33 | $19.97 | 33,328 |
2019-03-21 | $21.88 | $22.13 | $21.86 | $22.08 | $20.67 | 84,970 |
2019-03-20 | $21.77 | $21.97 | $21.55 | $21.83 | $20.44 | 20,484 |
2019-03-19 | $21.86 | $21.99 | $21.77 | $21.79 | $20.40 | 14,564 |
2019-03-18 | $21.46 | $21.66 | $21.45 | $21.59 | $20.22 | 11,031 |
2019-03-15 | $21.37 | $21.41 | $21.16 | $21.36 | $20.00 | 27,518 |
2019-03-14 | $21.47 | $21.47 | $21.20 | $21.25 | $19.90 | 21,434 |
2019-03-13 | $21.52 | $21.73 | $21.39 | $21.45 | $20.08 | 33,195 |
2019-03-12 | $21.30 | $21.60 | $21.27 | $21.41 | $20.05 | 33,165 |
2019-03-11 | $20.93 | $21.19 | $20.93 | $21.16 | $19.81 | 130,881 |
2019-03-08 | $20.88 | $20.94 | $20.70 | $20.82 | $19.49 | 24,951 |
2019-03-07 | $21.65 | $21.69 | $21.17 | $21.23 | $19.88 | 60,240 |
2019-03-06 | $22.00 | $22.15 | $21.76 | $21.78 | $20.39 | 24,174 |
2019-03-05 | $21.81 | $21.92 | $21.72 | $21.85 | $20.46 | 37,502 |
2019-03-04 | $21.83 | $21.94 | $21.60 | $21.86 | $20.47 | 132,087 |
2019-03-01 | $21.97 | $22.10 | $21.75 | $21.76 | $20.37 | 19,315 |
2019-02-28 | $22.05 | $22.05 | $21.76 | $21.82 | $20.43 | 29,901 |
2019-02-27 | $22.42 | $22.54 | $22.08 | $22.19 | $20.78 | 76,028 |
2019-02-26 | $22.49 | $22.65 | $22.46 | $22.58 | $21.14 | 329,796 |
2019-02-25 | $22.52 | $22.67 | $22.42 | $22.52 | $21.09 | 140,062 |
2019-02-22 | $21.84 | $22.31 | $21.84 | $22.25 | $20.83 | 241,710 |
2019-02-21 | $21.83 | $21.85 | $21.51 | $21.62 | $20.24 | 111,758 |
2019-02-20 | $21.55 | $22.00 | $21.55 | $21.87 | $20.48 | 164,169 |
2019-02-19 | $20.66 | $21.25 | $20.66 | $21.21 | $19.86 | 110,145 |
2019-02-15 | $20.39 | $20.62 | $20.39 | $20.54 | $19.23 | 20,834 |
2019-02-14 | $19.98 | $20.25 | $19.91 | $20.25 | $18.96 | 9,272 |
2019-02-13 | $20.17 | $20.29 | $20.03 | $20.13 | $18.85 | 252,425 |
2019-02-12 | $20.02 | $20.02 | $19.88 | $19.94 | $18.67 | 24,435 |
2019-02-11 | $19.95 | $19.98 | $19.66 | $19.85 | $18.59 | 7,832 |
2019-02-08 | $20.22 | $20.22 | $20.07 | $20.13 | $18.85 | 47,076 |
2019-02-07 | $20.48 | $20.48 | $20.20 | $20.28 | $18.99 | 9,183 |
2019-02-06 | $20.46 | $20.72 | $20.46 | $20.59 | $19.28 | 60,175 |
2019-02-05 | $20.47 | $20.51 | $20.40 | $20.48 | $19.18 | 8,619 |
2019-02-04 | $20.15 | $20.37 | $19.99 | $20.37 | $19.07 | 15,251 |
2019-02-01 | $20.40 | $20.47 | $20.24 | $20.34 | $19.05 | 18,891 |
2019-01-31 | $20.32 | $20.60 | $20.30 | $20.49 | $19.19 | 17,709 |
2019-01-30 | $19.79 | $20.22 | $19.79 | $20.13 | $18.85 | 72,155 |
2019-01-29 | $19.60 | $19.72 | $19.52 | $19.62 | $18.37 | 7,506 |
2019-01-28 | $19.26 | $19.45 | $19.18 | $19.45 | $18.21 | 28,299 |
2019-01-25 | $19.24 | $19.66 | $19.24 | $19.57 | $18.32 | 11,972 |
2019-01-24 | $18.96 | $19.09 | $18.85 | $18.93 | $17.73 | 11,839 |
2019-01-23 | $19.06 | $19.26 | $18.91 | $18.94 | $17.73 | 5,839 |
2019-01-22 | $19.20 | $19.20 | $18.87 | $18.88 | $17.68 | 12,678 |
2019-01-18 | $19.76 | $19.95 | $19.68 | $19.68 | $18.43 | 29,523 |
2019-01-17 | $19.24 | $19.64 | $19.22 | $19.59 | $18.34 | 10,661 |
2019-01-16 | $19.11 | $19.40 | $19.11 | $19.27 | $18.04 | 28,847 |
2019-01-15 | $19.24 | $19.24 | $19.04 | $19.04 | $17.83 | 20,138 |
2019-01-14 | $19.22 | $19.22 | $19.02 | $19.08 | $17.87 | 34,662 |
2019-01-11 | $19.09 | $19.24 | $18.90 | $19.16 | $17.94 | 3,927 |
2019-01-10 | $19.14 | $19.23 | $19.10 | $19.23 | $18.01 | 11,914 |
2019-01-09 | $19.08 | $19.27 | $19.08 | $19.16 | $17.94 | 7,754 |
2019-01-08 | $18.84 | $19.09 | $18.76 | $18.84 | $17.64 | 15,112 |
2019-01-07 | $18.70 | $18.85 | $18.63 | $18.75 | $17.56 | 10,658 |
2019-01-04 | $18.00 | $18.67 | $18.00 | $18.60 | $17.42 | 17,044 |
2019-01-03 | $17.96 | $17.96 | $17.52 | $17.67 | $16.55 | 44,357 |
2019-01-02 | $18.00 | $18.29 | $17.55 | $18.20 | $17.04 | 42,864 |
2018-12-31 | $18.46 | $18.46 | $18.18 | $18.31 | $17.14 | 48,791 |
2018-12-28 | $18.38 | $18.41 | $18.15 | $18.16 | $17.00 | 14,528 |
2018-12-27 | $18.22 | $18.64 | $18.22 | $18.63 | $17.00 | 46,336 |
2018-12-26 | $18.24 | $18.70 | $18.00 | $18.57 | $16.95 | 30,223 |
2018-12-24 | $18.07 | $18.39 | $18.07 | $18.21 | $16.62 | 4,327 |
2018-12-21 | $18.32 | $18.54 | $18.08 | $18.14 | $16.55 | 48,241 |
2018-12-20 | $18.41 | $18.68 | $18.31 | $18.43 | $16.82 | 29,825 |
2018-12-19 | $19.01 | $19.25 | $18.47 | $18.60 | $16.97 | 11,915 |
2018-12-18 | $19.08 | $19.13 | $18.88 | $18.91 | $17.26 | 58,500 |
2018-12-17 | $19.23 | $19.28 | $18.95 | $18.96 | $17.30 | 10,755 |
2018-12-14 | $19.14 | $19.33 | $18.95 | $19.12 | $17.45 | 10,440 |
2018-12-13 | $19.61 | $19.61 | $19.38 | $19.47 | $17.77 | 6,830 |
2018-12-12 | $19.38 | $19.72 | $19.37 | $19.58 | $17.87 | 4,167 |
2018-12-11 | $19.27 | $19.59 | $19.07 | $19.15 | $17.48 | 13,488 |
2018-12-10 | $19.09 | $19.09 | $18.69 | $18.89 | $17.24 | 23,185 |
2018-12-07 | $19.43 | $19.71 | $19.30 | $19.30 | $17.61 | 2,558 |
2018-12-06 | $19.35 | $19.41 | $19.10 | $19.41 | $17.71 | 12,025 |
2018-12-04 | $20.64 | $20.64 | $20.02 | $20.03 | $18.28 | 13,133 |
2018-12-03 | $20.51 | $20.89 | $20.39 | $20.64 | $18.84 | 24,179 |
2018-11-30 | $19.55 | $19.75 | $19.50 | $19.74 | $18.01 | 24,042 |
2018-11-29 | $19.66 | $19.79 | $19.66 | $19.72 | $18.00 | 8,299 |
2018-11-28 | $19.11 | $19.48 | $18.95 | $19.48 | $17.78 | 10,960 |
2018-11-27 | $19.01 | $19.10 | $18.85 | $18.96 | $17.30 | 5,751 |
2018-11-26 | $19.14 | $19.48 | $19.13 | $19.13 | $17.46 | 11,329 |
2018-11-23 | $19.38 | $19.52 | $19.12 | $19.13 | $17.46 | 12,751 |
2018-11-21 | $19.51 | $19.95 | $19.44 | $19.74 | $18.01 | 13,225 |
2018-11-20 | $19.62 | $19.86 | $19.17 | $19.24 | $17.56 | 14,936 |
2018-11-19 | $20.12 | $20.30 | $19.87 | $19.95 | $18.21 | 6,198 |
2018-11-16 | $20.00 | $20.19 | $20.00 | $20.14 | $18.38 | 22,675 |
2018-11-15 | $19.58 | $20.16 | $19.58 | $20.00 | $18.25 | 15,879 |
2018-11-14 | $19.59 | $19.71 | $19.39 | $19.54 | $17.83 | 26,291 |
2018-11-13 | $19.50 | $19.81 | $19.38 | $19.54 | $17.83 | 21,395 |
2018-11-12 | $19.55 | $19.64 | $19.29 | $19.29 | $17.60 | 27,846 |
2018-11-09 | $19.92 | $20.08 | $19.59 | $19.75 | $18.02 | 34,510 |
2018-11-08 | $20.56 | $20.65 | $20.29 | $20.35 | $18.57 | 12,682 |
2018-11-07 | $20.66 | $20.94 | $20.52 | $20.71 | $18.90 | 24,057 |
2018-11-06 | $20.45 | $20.53 | $20.26 | $20.33 | $18.55 | 14,022 |
2018-11-05 | $20.75 | $20.75 | $20.45 | $20.59 | $18.79 | 14,212 |
2018-11-02 | $20.76 | $21.09 | $20.47 | $20.59 | $18.79 | 31,333 |
2018-11-01 | $19.73 | $20.37 | $19.72 | $20.36 | $18.58 | 38,671 |
2018-10-31 | $19.03 | $19.35 | $18.96 | $19.32 | $17.63 | 52,834 |
2018-10-30 | $18.58 | $18.89 | $18.43 | $18.82 | $17.17 | 30,169 |
2018-10-29 | $19.03 | $19.09 | $18.33 | $18.33 | $16.73 | 13,237 |
2018-10-26 | $18.41 | $18.89 | $18.12 | $18.80 | $17.16 | 14,177 |
2018-10-25 | $18.82 | $18.88 | $18.73 | $18.73 | $17.09 | 106,827 |
2018-10-24 | $19.42 | $19.45 | $18.56 | $18.62 | $16.99 | 20,466 |
2018-10-23 | $19.59 | $19.60 | $19.14 | $19.50 | $17.79 | 29,031 |
2018-10-22 | $20.14 | $20.14 | $20.00 | $20.02 | $18.27 | 5,355 |
2018-10-19 | $20.19 | $20.19 | $19.89 | $19.96 | $18.21 | 18,549 |
2018-10-18 | $20.34 | $20.34 | $19.84 | $19.99 | $18.24 | 36,510 |
2018-10-17 | $20.75 | $20.75 | $20.59 | $20.64 | $18.84 | 6,811 |
2018-10-16 | $20.86 | $20.94 | $20.68 | $20.86 | $19.04 | 17,676 |
2018-10-15 | $20.70 | $20.90 | $20.60 | $20.76 | $18.94 | 15,500 |
2018-10-12 | $20.87 | $20.88 | $20.46 | $20.66 | $18.85 | 172,514 |
2018-10-11 | $20.31 | $20.53 | $20.20 | $20.41 | $18.63 | 17,034 |
2018-10-10 | $20.94 | $20.94 | $20.32 | $20.32 | $18.54 | 34,046 |
2018-10-09 | $21.01 | $21.14 | $20.81 | $21.13 | $19.28 | 25,934 |
2018-10-08 | $21.12 | $21.17 | $20.96 | $21.15 | $19.30 | 20,544 |
2018-10-05 | $21.77 | $21.77 | $21.28 | $21.45 | $19.57 | 50,968 |
2018-10-04 | $22.26 | $22.26 | $21.75 | $21.93 | $20.01 | 49,814 |
2018-10-03 | $22.39 | $22.39 | $22.24 | $22.28 | $20.33 | 6,588 |
2018-10-02 | $22.22 | $22.35 | $22.20 | $22.20 | $20.26 | 8,340 |
2018-10-01 | $22.23 | $22.30 | $22.12 | $22.24 | $20.30 | 18,758 |
2018-09-28 | $22.06 | $22.28 | $22.06 | $22.09 | $20.16 | 41,600 |
2018-09-27 | $22.08 | $22.08 | $21.83 | $22.02 | $20.09 | 37,196 |
2018-09-26 | $22.32 | $22.54 | $22.11 | $22.21 | $20.27 | 100,018 |
2018-09-25 | $22.53 | $22.58 | $22.28 | $22.38 | $20.42 | 44,888 |
2018-09-24 | $22.79 | $22.79 | $22.27 | $22.39 | $20.43 | 25,172 |
2018-09-21 | $22.50 | $22.84 | $22.50 | $22.72 | $20.73 | 62,845 |
2018-09-20 | $22.26 | $22.35 | $22.21 | $22.30 | $20.35 | 19,046 |
2018-09-19 | $21.48 | $21.99 | $21.48 | $21.87 | $19.96 | 194,902 |
2018-09-18 | $21.14 | $21.33 | $21.10 | $21.27 | $19.41 | 20,247 |
2018-09-17 | $20.84 | $20.98 | $20.84 | $20.84 | $19.02 | 4,606 |
2018-09-14 | $20.92 | $20.98 | $20.73 | $20.83 | $19.01 | 11,999 |
2018-09-13 | $21.07 | $21.25 | $20.79 | $20.87 | $19.05 | 19,738 |
2018-09-12 | $20.15 | $20.69 | $20.15 | $20.63 | $18.83 | 16,330 |
2018-09-11 | $20.12 | $20.20 | $19.85 | $20.09 | $18.33 | 32,156 |
2018-09-10 | $20.42 | $20.42 | $20.23 | $20.28 | $18.51 | 7,438 |
2018-09-07 | $20.45 | $20.58 | $20.21 | $20.38 | $18.60 | 22,600 |
2018-09-06 | $20.90 | $21.00 | $20.62 | $20.69 | $18.88 | 22,513 |
2018-09-05 | $20.79 | $20.93 | $20.75 | $20.88 | $19.05 | 10,883 |
2018-09-04 | $20.99 | $20.99 | $20.53 | $20.74 | $18.93 | 31,005 |
2018-08-31 | $21.41 | $21.47 | $21.31 | $21.31 | $19.45 | 10,373 |
2018-08-30 | $21.93 | $21.93 | $21.60 | $21.64 | $19.75 | 23,459 |
2018-08-29 | $22.09 | $22.23 | $22.02 | $22.21 | $20.27 | 20,740 |
2018-08-28 | $22.28 | $22.39 | $22.09 | $22.13 | $20.19 | 14,520 |
2018-08-27 | $21.78 | $22.15 | $21.78 | $22.11 | $20.18 | 62,925 |
2018-08-24 | $21.39 | $21.61 | $21.34 | $21.55 | $19.67 | 38,147 |
2018-08-23 | $21.41 | $21.41 | $21.08 | $21.12 | $19.27 | 350,883 |
2018-08-22 | $21.45 | $21.60 | $21.43 | $21.60 | $19.71 | 12,296 |
2018-08-21 | $21.26 | $21.48 | $21.24 | $21.40 | $19.53 | 27,328 |
2018-08-20 | $21.09 | $21.25 | $20.99 | $21.08 | $19.24 | 46,821 |
2018-08-17 | $20.85 | $21.04 | $20.64 | $20.96 | $19.13 | 121,457 |
2018-08-16 | $20.85 | $21.09 | $20.85 | $20.95 | $19.12 | 174,635 |
2018-08-15 | $21.26 | $21.33 | $20.41 | $20.74 | $18.93 | 49,063 |
2018-08-14 | $22.06 | $22.06 | $21.75 | $21.82 | $19.91 | 44,835 |
2018-08-13 | $22.32 | $22.32 | $22.06 | $22.11 | $20.18 | 194,717 |
2018-08-10 | $22.61 | $22.61 | $22.12 | $22.43 | $20.47 | 194,120 |
2018-08-09 | $23.02 | $23.08 | $22.88 | $22.96 | $20.95 | 10,060 |
2018-08-08 | $22.80 | $22.80 | $22.68 | $22.77 | $20.78 | 13,131 |
2018-08-07 | $23.06 | $23.14 | $22.81 | $22.81 | $20.82 | 20,015 |
2018-08-06 | $22.76 | $22.76 | $22.62 | $22.74 | $20.75 | 108,493 |
2018-08-03 | $22.85 | $22.98 | $22.74 | $22.89 | $20.89 | 20,470 |
2018-08-02 | $22.86 | $22.86 | $22.50 | $22.83 | $20.83 | 32,430 |
2018-08-01 | $24.02 | $24.04 | $23.51 | $23.55 | $21.49 | 40,089 |
2018-07-31 | $23.92 | $24.23 | $23.91 | $24.18 | $22.07 | 16,320 |
2018-07-30 | $23.82 | $23.90 | $23.75 | $23.78 | $21.70 | 14,585 |
2018-07-27 | $23.97 | $23.97 | $23.70 | $23.75 | $21.67 | 26,645 |
2018-07-26 | $23.85 | $23.93 | $23.70 | $23.90 | $21.81 | 32,078 |
2018-07-25 | $23.84 | $24.10 | $23.60 | $24.04 | $21.94 | 23,484 |
2018-07-24 | $23.58 | $24.00 | $23.58 | $23.79 | $21.71 | 70,444 |
2018-07-23 | $23.04 | $23.05 | $22.99 | $23.03 | $21.02 | 27,847 |
2018-07-20 | $22.97 | $23.11 | $22.93 | $23.07 | $21.05 | 132,896 |
2018-07-19 | $23.28 | $23.28 | $22.80 | $22.90 | $20.90 | 39,720 |
2018-07-18 | $23.31 | $23.62 | $23.26 | $23.60 | $21.54 | 19,383 |
2018-07-17 | $23.30 | $23.53 | $23.30 | $23.50 | $21.45 | 22,679 |
2018-07-16 | $23.40 | $23.40 | $23.13 | $23.30 | $21.26 | 17,587 |
2018-07-13 | $23.47 | $23.48 | $23.25 | $23.46 | $21.41 | 37,439 |
2018-07-12 | $23.45 | $23.60 | $23.30 | $23.47 | $21.42 | 46,264 |
2018-07-11 | $23.53 | $23.58 | $23.21 | $23.23 | $21.20 | 55,547 |
2018-07-10 | $24.46 | $24.46 | $24.25 | $24.38 | $22.25 | 44,945 |
2018-07-09 | $24.09 | $24.46 | $24.09 | $24.40 | $22.27 | 54,786 |
2018-07-06 | $23.48 | $23.78 | $23.43 | $23.77 | $21.69 | 28,194 |
2018-07-05 | $23.68 | $23.70 | $23.40 | $23.66 | $21.59 | 21,717 |
2018-07-03 | $24.08 | $24.10 | $23.60 | $23.62 | $21.55 | 48,673 |
2018-07-02 | $24.01 | $24.01 | $23.71 | $23.89 | $21.80 | 17,850 |
2018-06-29 | $23.78 | $24.22 | $23.78 | $24.12 | $22.01 | 26,185 |
2018-06-28 | $23.60 | $23.80 | $23.31 | $23.58 | $21.52 | 25,404 |
2018-06-27 | $24.00 | $24.21 | $23.67 | $23.67 | $21.60 | 19,785 |
2018-06-26 | $24.04 | $24.19 | $23.94 | $24.09 | $21.98 | 56,031 |
2018-06-25 | $24.62 | $24.62 | $23.90 | $24.11 | $22.00 | 42,170 |
2018-06-22 | $24.98 | $25.23 | $24.83 | $24.91 | $22.73 | 31,405 |
2018-06-21 | $24.60 | $24.85 | $24.33 | $24.64 | $22.49 | 44,504 |
2018-06-20 | $24.91 | $24.91 | $24.62 | $24.75 | $22.59 | 18,995 |
2018-06-19 | $25.00 | $25.00 | $24.56 | $24.77 | $22.60 | 173,339 |
2018-06-18 | $25.35 | $25.61 | $25.18 | $25.61 | $23.37 | 43,063 |
2018-06-15 | $26.05 | $26.06 | $25.55 | $25.73 | $23.48 | 29,938 |
2018-06-14 | $26.81 | $26.81 | $26.40 | $26.43 | $24.12 | 27,297 |
2018-06-13 | $27.00 | $27.10 | $26.80 | $26.84 | $24.49 | 16,428 |
2018-06-12 | $26.98 | $27.05 | $26.80 | $27.05 | $24.68 | 22,565 |
2018-06-11 | $27.27 | $27.27 | $27.17 | $27.22 | $24.84 | 28,887 |
2018-06-08 | $27.12 | $27.29 | $27.00 | $27.17 | $24.79 | 40,406 |
2018-06-07 | $27.89 | $27.89 | $27.18 | $27.38 | $24.99 | 94,710 |
2018-06-06 | $27.19 | $27.60 | $27.07 | $27.51 | $25.10 | 53,637 |
2018-06-05 | $26.49 | $26.90 | $26.44 | $26.80 | $24.46 | 78,435 |
2018-06-04 | $26.25 | $26.49 | $25.95 | $26.26 | $23.96 | 47,320 |
2018-06-01 | $25.83 | $26.18 | $25.83 | $25.91 | $23.64 | 21,206 |
2018-05-31 | $25.81 | $25.96 | $25.50 | $25.67 | $23.43 | 36,177 |
2018-05-30 | $25.35 | $25.79 | $25.30 | $25.79 | $23.53 | 61,640 |
2018-05-29 | $25.68 | $25.88 | $25.18 | $25.18 | $22.98 | 54,133 |
2018-05-25 | $26.22 | $26.22 | $25.94 | $26.00 | $23.73 | 18,052 |
2018-05-24 | $26.67 | $26.71 | $26.31 | $26.47 | $24.16 | 10,899 |
2018-05-23 | $27.06 | $27.06 | $26.62 | $26.86 | $24.51 | 34,568 |
2018-05-22 | $27.44 | $27.60 | $27.43 | $27.51 | $25.10 | 96,445 |
2018-05-21 | $27.49 | $27.49 | $27.25 | $27.34 | $24.95 | 31,169 |
2018-05-18 | $27.19 | $27.21 | $27.05 | $27.15 | $24.78 | 10,556 |
2018-05-17 | $27.40 | $27.58 | $27.33 | $27.37 | $24.98 | 30,856 |
2018-05-16 | $26.97 | $27.39 | $26.97 | $27.38 | $24.99 | 20,354 |
2018-05-15 | $26.75 | $26.97 | $26.56 | $26.97 | $24.61 | 26,118 |
2018-05-14 | $27.28 | $27.29 | $27.11 | $27.20 | $24.82 | 19,979 |
2018-05-11 | $27.32 | $27.39 | $27.14 | $27.21 | $24.83 | 43,102 |
2018-05-10 | $26.78 | $27.21 | $26.78 | $27.14 | $24.77 | 45,397 |
2018-05-09 | $26.15 | $26.56 | $26.15 | $26.56 | $24.24 | 20,748 |
2018-05-08 | $26.05 | $26.07 | $25.88 | $26.07 | $23.79 | 56,037 |
2018-05-07 | $26.17 | $26.33 | $26.01 | $26.12 | $23.84 | 18,969 |
2018-05-04 | $25.81 | $26.27 | $25.72 | $26.20 | $23.91 | 36,249 |
2018-05-03 | $26.01 | $26.16 | $25.80 | $26.02 | $23.74 | 62,549 |
2018-05-02 | $25.85 | $26.12 | $25.82 | $25.82 | $23.56 | 44,592 |
2018-05-01 | $25.81 | $25.82 | $25.29 | $25.60 | $23.36 | 52,179 |
2018-04-30 | $26.13 | $26.13 | $25.82 | $25.93 | $23.66 | 49,095 |
2018-04-27 | $26.09 | $26.69 | $25.88 | $26.13 | $23.85 | 48,330 |
2018-04-26 | $26.19 | $26.19 | $25.99 | $26.13 | $23.85 | 29,006 |
2018-04-25 | $26.18 | $26.26 | $25.93 | $26.03 | $23.75 | 47,161 |
2018-04-24 | $26.90 | $26.90 | $26.32 | $26.39 | $24.08 | 11,063 |
2018-04-23 | $27.00 | $27.00 | $26.64 | $26.72 | $24.38 | 12,356 |
2018-04-20 | $27.30 | $27.40 | $27.07 | $27.16 | $24.79 | 24,375 |
2018-04-19 | $27.59 | $27.59 | $27.25 | $27.41 | $25.01 | 45,193 |
2018-04-18 | $26.89 | $27.50 | $26.89 | $27.27 | $24.89 | 84,477 |
2018-04-17 | $26.39 | $26.58 | $26.32 | $26.54 | $24.22 | 33,088 |
2018-04-16 | $26.57 | $26.80 | $26.17 | $26.28 | $23.98 | 18,321 |
2018-04-13 | $26.77 | $26.94 | $26.54 | $26.55 | $24.23 | 32,464 |
2018-04-12 | $26.64 | $26.64 | $26.40 | $26.58 | $24.26 | 26,446 |
2018-04-11 | $26.64 | $26.83 | $26.64 | $26.76 | $24.42 | 8,711 |
2018-04-10 | $26.29 | $26.80 | $26.29 | $26.67 | $24.34 | 15,949 |
2018-04-09 | $25.86 | $25.90 | $25.56 | $25.63 | $23.39 | 25,690 |
2018-04-06 | $26.14 | $26.30 | $25.57 | $25.70 | $23.45 | 12,271 |
2018-04-05 | $26.00 | $26.38 | $26.00 | $26.27 | $23.97 | 19,348 |
2018-04-04 | $25.47 | $25.93 | $25.24 | $25.93 | $23.66 | 55,288 |
2018-04-03 | $25.77 | $25.95 | $25.55 | $25.83 | $23.57 | 31,237 |
2018-04-02 | $26.24 | $26.61 | $25.39 | $25.43 | $23.21 | 41,969 |
2018-03-29 | $25.39 | $26.08 | $25.22 | $25.98 | $23.71 | 46,331 |
2018-03-28 | $25.76 | $25.82 | $25.18 | $25.22 | $23.01 | 52,535 |
2018-03-27 | $26.46 | $26.70 | $25.95 | $25.98 | $23.71 | 61,781 |
2018-03-26 | $26.20 | $26.42 | $26.00 | $26.30 | $24.00 | 50,814 |
2018-03-23 | $26.52 | $26.52 | $25.89 | $25.93 | $23.66 | 36,557 |
2018-03-22 | $26.83 | $26.96 | $26.34 | $26.45 | $24.14 | 21,669 |
2018-03-21 | $26.54 | $27.25 | $26.51 | $27.24 | $24.86 | 31,268 |
2018-03-20 | $26.91 | $26.91 | $26.61 | $26.66 | $24.33 | 31,390 |
2018-03-19 | $27.40 | $27.40 | $26.81 | $27.02 | $24.66 | 27,110 |
2018-03-16 | $27.48 | $27.65 | $27.48 | $27.57 | $25.16 | 24,530 |
2018-03-15 | $27.82 | $27.84 | $27.57 | $27.64 | $25.22 | 96,123 |
2018-03-14 | $27.89 | $28.06 | $27.81 | $27.91 | $25.47 | 20,526 |
2018-03-13 | $27.70 | $27.89 | $27.50 | $27.55 | $25.14 | 95,078 |
2018-03-12 | $27.35 | $27.55 | $27.33 | $27.55 | $25.14 | 35,181 |
2018-03-09 | $27.17 | $27.43 | $27.11 | $27.30 | $24.91 | 56,775 |
2018-03-08 | $27.31 | $27.31 | $26.82 | $26.98 | $24.62 | 33,609 |
2018-03-07 | $27.23 | $27.40 | $27.00 | $27.31 | $24.92 | 20,055 |
2018-03-06 | $27.49 | $27.87 | $27.49 | $27.64 | $25.22 | 17,899 |
2018-03-05 | $26.57 | $27.01 | $26.50 | $27.01 | $24.65 | 15,245 |
2018-03-02 | $26.75 | $26.87 | $26.56 | $26.84 | $24.49 | 22,730 |
2018-03-01 | $27.18 | $27.18 | $26.57 | $27.04 | $24.68 | 56,884 |
2018-02-28 | $27.79 | $27.79 | $27.20 | $27.20 | $24.82 | 55,529 |
2018-02-27 | $28.26 | $28.26 | $27.84 | $27.93 | $25.49 | 34,046 |
2018-02-26 | $28.36 | $28.65 | $28.28 | $28.62 | $26.12 | 45,528 |
2018-02-23 | $27.89 | $28.11 | $27.56 | $28.11 | $25.65 | 21,427 |
2018-02-22 | $27.67 | $27.92 | $27.60 | $27.65 | $25.23 | 27,662 |
2018-02-21 | $27.55 | $27.89 | $27.33 | $27.36 | $24.97 | 17,730 |
2018-02-20 | $27.40 | $27.57 | $27.00 | $27.36 | $24.97 | 36,630 |
2018-02-16 | $28.02 | $28.25 | $27.78 | $27.90 | $25.46 | 27,644 |
2018-02-15 | $28.34 | $28.49 | $27.86 | $28.35 | $25.87 | 49,928 |
2018-02-14 | $26.57 | $27.90 | $26.57 | $27.83 | $25.40 | 39,447 |
2018-02-13 | $26.22 | $26.79 | $26.22 | $26.72 | $24.38 | 65,751 |
2018-02-12 | $25.80 | $26.29 | $25.75 | $26.06 | $23.78 | 235,753 |
2018-02-09 | $25.26 | $25.65 | $24.61 | $25.61 | $23.37 | 303,973 |
2018-02-08 | $26.18 | $26.18 | $25.23 | $25.31 | $23.10 | 82,525 |
2018-02-07 | $26.80 | $27.05 | $26.11 | $26.27 | $23.97 | 117,521 |
2018-02-06 | $26.28 | $27.52 | $26.20 | $27.37 | $24.98 | 92,859 |
2018-02-05 | $27.35 | $27.89 | $26.60 | $26.83 | $24.48 | 77,077 |
2018-02-02 | $28.21 | $28.21 | $27.18 | $27.19 | $24.81 | 91,795 |
2018-02-01 | $27.92 | $28.28 | $27.85 | $28.21 | $25.74 | 29,159 |
2018-01-31 | $28.50 | $28.60 | $27.99 | $28.07 | $25.62 | 129,902 |
2018-01-30 | $28.55 | $28.55 | $28.19 | $28.26 | $25.79 | 55,974 |
2018-01-29 | $28.68 | $28.88 | $28.68 | $28.70 | $26.19 | 85,985 |
2018-01-26 | $28.84 | $28.96 | $28.75 | $28.89 | $26.36 | 28,257 |
2018-01-25 | $29.00 | $29.34 | $28.64 | $28.74 | $26.23 | 65,259 |
2018-01-24 | $28.60 | $28.80 | $28.60 | $28.70 | $26.19 | 86,844 |
2018-01-23 | $28.31 | $28.53 | $27.85 | $28.27 | $25.80 | 56,471 |
2018-01-22 | $28.66 | $28.66 | $28.31 | $28.53 | $26.04 | 46,399 |
2018-01-19 | $28.41 | $28.68 | $28.34 | $28.68 | $26.17 | 33,299 |
2018-01-18 | $28.70 | $28.70 | $28.27 | $28.30 | $25.83 | 65,486 |
2018-01-17 | $28.80 | $28.94 | $28.51 | $28.88 | $26.35 | 109,309 |
2018-01-16 | $29.09 | $29.15 | $28.65 | $28.81 | $26.29 | 119,793 |
2018-01-12 | $29.01 | $29.14 | $28.98 | $29.10 | $26.56 | 55,626 |
2018-01-11 | $28.77 | $28.90 | $28.58 | $28.85 | $26.33 | 120,196 |
2018-01-10 | $28.35 | $28.64 | $28.27 | $28.53 | $26.04 | 56,557 |
2018-01-09 | $28.64 | $28.79 | $28.19 | $28.31 | $25.83 | 170,233 |
2018-01-08 | $28.43 | $28.51 | $28.30 | $28.48 | $25.99 | 61,880 |
2018-01-05 | $28.24 | $28.33 | $28.10 | $28.30 | $25.83 | 72,598 |
2018-01-04 | $28.15 | $28.31 | $28.06 | $28.20 | $25.73 | 57,410 |
2018-01-03 | $28.15 | $28.15 | $27.62 | $27.76 | $25.33 | 272,551 |
2018-01-02 | $27.75 | $28.13 | $27.58 | $28.05 | $25.60 | 91,321 |
2017-12-29 | $27.66 | $27.67 | $27.21 | $27.35 | $24.96 | 125,434 |
2017-12-28 | $27.37 | $27.50 | $27.20 | $27.40 | $25.00 | 193,991 |
2017-12-27 | $27.06 | $27.40 | $27.06 | $27.37 | $24.59 | 130,799 |
2017-12-26 | $26.75 | $26.88 | $26.70 | $26.79 | $24.07 | 31,397 |
2017-12-22 | $26.62 | $26.70 | $26.49 | $26.67 | $23.96 | 67,548 |
2017-12-21 | $26.27 | $26.65 | $26.27 | $26.58 | $23.88 | 74,661 |
2017-12-20 | $25.97 | $26.10 | $25.96 | $26.04 | $23.40 | 80,103 |
2017-12-19 | $25.57 | $25.73 | $25.54 | $25.70 | $23.09 | 45,426 |
2017-12-18 | $25.31 | $25.68 | $25.31 | $25.59 | $22.99 | 41,263 |
2017-12-15 | $25.20 | $25.24 | $25.10 | $25.14 | $22.59 | 52,284 |
2017-12-14 | $24.96 | $25.08 | $24.82 | $24.82 | $22.30 | 36,921 |
2017-12-13 | $24.48 | $24.90 | $24.48 | $24.85 | $22.33 | 71,757 |
2017-12-12 | $24.29 | $24.47 | $24.28 | $24.41 | $21.93 | 12,271 |
2017-12-11 | $24.19 | $24.45 | $24.16 | $24.32 | $21.85 | 43,997 |
2017-12-08 | $24.00 | $24.05 | $23.90 | $23.94 | $21.51 | 79,920 |
2017-12-07 | $23.52 | $23.71 | $23.51 | $23.66 | $21.26 | 69,326 |
2017-12-06 | $23.69 | $23.85 | $23.53 | $23.58 | $21.19 | 22,241 |
2017-12-05 | $24.05 | $24.16 | $23.75 | $23.97 | $21.54 | 22,293 |
2017-12-04 | $24.80 | $24.81 | $24.50 | $24.50 | $22.01 | 20,119 |
2017-12-01 | $24.49 | $24.72 | $24.38 | $24.54 | $22.05 | 27,376 |
2017-11-30 | $24.72 | $24.72 | $24.41 | $24.44 | $21.96 | 46,971 |
2017-11-29 | $25.10 | $25.30 | $24.59 | $24.76 | $22.25 | 35,127 |
2017-11-28 | $25.30 | $25.30 | $25.08 | $25.20 | $22.64 | 33,442 |
2017-11-27 | $25.86 | $25.86 | $25.32 | $25.44 | $22.86 | 17,552 |
2017-11-24 | $25.81 | $26.13 | $25.81 | $25.98 | $23.34 | 19,411 |
2017-11-22 | $25.46 | $25.79 | $25.29 | $25.67 | $23.06 | 18,148 |
2017-11-21 | $25.12 | $25.47 | $25.12 | $25.27 | $22.71 | 44,493 |
2017-11-20 | $25.02 | $25.10 | $24.92 | $24.98 | $22.44 | 13,994 |
2017-11-17 | $24.89 | $25.10 | $24.89 | $25.03 | $22.49 | 62,982 |
2017-11-16 | $24.89 | $24.98 | $24.80 | $24.81 | $22.29 | 107,825 |
2017-11-15 | $25.06 | $25.09 | $24.50 | $24.77 | $22.26 | 46,574 |
2017-11-14 | $25.79 | $25.79 | $25.34 | $25.36 | $22.79 | 113,009 |
2017-11-13 | $25.93 | $26.17 | $25.84 | $25.96 | $23.33 | 26,121 |
2017-11-10 | $26.31 | $26.33 | $26.06 | $26.08 | $23.43 | 14,708 |
2017-11-09 | $26.16 | $26.26 | $26.00 | $26.20 | $23.54 | 52,662 |
2017-11-08 | $26.41 | $26.52 | $26.33 | $26.44 | $23.76 | 56,033 |
2017-11-07 | $26.37 | $26.37 | $26.06 | $26.28 | $23.61 | 35,982 |
2017-11-06 | $26.07 | $26.54 | $26.06 | $26.46 | $23.77 | 42,442 |
2017-11-03 | $26.05 | $26.05 | $25.68 | $25.86 | $23.24 | 17,884 |
2017-11-02 | $26.00 | $26.17 | $25.89 | $25.90 | $23.27 | 26,864 |
2017-11-01 | $26.00 | $26.27 | $25.83 | $25.92 | $23.29 | 15,098 |
2017-10-31 | $25.40 | $25.65 | $25.40 | $25.59 | $22.99 | 17,640 |
2017-10-30 | $25.45 | $25.65 | $25.42 | $25.51 | $22.92 | 19,208 |
2017-10-27 | $25.32 | $25.53 | $25.13 | $25.53 | $22.94 | 32,826 |
2017-10-26 | $26.28 | $26.28 | $25.74 | $25.88 | $23.25 | 204,869 |
2017-10-25 | $26.51 | $26.59 | $26.07 | $26.16 | $23.51 | 349,051 |
2017-10-24 | $26.44 | $26.61 | $26.44 | $26.57 | $23.87 | 42,047 |
2017-10-23 | $26.33 | $26.48 | $26.19 | $26.35 | $23.68 | 18,699 |
2017-10-20 | $26.56 | $26.58 | $26.33 | $26.33 | $23.66 | 33,340 |
2017-10-19 | $26.25 | $26.40 | $25.99 | $26.40 | $23.72 | 33,203 |
2017-10-18 | $26.69 | $26.72 | $26.41 | $26.59 | $23.89 | 33,297 |
2017-10-17 | $27.22 | $27.22 | $26.64 | $26.73 | $24.02 | 67,902 |
2017-10-16 | $27.14 | $27.39 | $27.12 | $27.15 | $24.39 | 46,053 |
2017-10-13 | $26.57 | $26.66 | $26.47 | $26.49 | $23.80 | 33,876 |
2017-10-12 | $26.13 | $26.34 | $26.05 | $26.27 | $23.60 | 46,169 |
2017-10-11 | $26.03 | $26.11 | $25.94 | $26.06 | $23.42 | 21,034 |
2017-10-10 | $26.17 | $26.20 | $26.04 | $26.13 | $23.48 | 30,845 |
2017-10-09 | $26.17 | $26.20 | $25.90 | $26.00 | $23.36 | 28,664 |
2017-10-06 | $26.29 | $26.30 | $26.04 | $26.26 | $23.59 | 241,302 |
2017-10-05 | $26.09 | $26.57 | $26.09 | $26.27 | $23.60 | 91,733 |
2017-10-04 | $25.75 | $25.93 | $25.70 | $25.84 | $23.22 | 39,905 |
2017-10-03 | $25.22 | $25.73 | $25.22 | $25.66 | $23.06 | 196,469 |
2017-10-02 | $24.83 | $25.12 | $24.83 | $25.10 | $22.55 | 36,190 |
2017-09-29 | $24.79 | $24.90 | $24.71 | $24.85 | $22.33 | 19,057 |
2017-09-28 | $24.27 | $24.65 | $24.00 | $24.58 | $22.09 | 25,487 |
2017-09-27 | $24.40 | $24.49 | $24.22 | $24.30 | $21.83 | 15,056 |
2017-09-26 | $24.39 | $24.50 | $24.20 | $24.34 | $21.87 | 14,307 |
2017-09-25 | $24.63 | $24.65 | $24.25 | $24.31 | $21.84 | 47,880 |
2017-09-22 | $24.80 | $25.00 | $24.40 | $24.87 | $22.35 | 46,327 |
2017-09-21 | $24.99 | $25.14 | $24.79 | $25.03 | $22.49 | 22,885 |
2017-09-20 | $25.49 | $25.68 | $25.25 | $25.37 | $22.80 | 93,335 |
2017-09-19 | $25.32 | $25.35 | $25.00 | $25.31 | $22.74 | 37,696 |
2017-09-18 | $25.21 | $25.36 | $25.16 | $25.22 | $22.66 | 74,949 |
2017-09-15 | $25.19 | $25.26 | $24.90 | $25.11 | $22.56 | 38,539 |
2017-09-14 | $25.30 | $25.34 | $24.90 | $25.28 | $22.71 | 67,131 |
2017-09-13 | $26.05 | $26.05 | $25.46 | $25.53 | $22.94 | 115,005 |
2017-09-12 | $26.17 | $26.42 | $26.05 | $26.29 | $23.62 | 26,495 |
2017-09-11 | $26.20 | $26.44 | $26.20 | $26.29 | $23.62 | 32,320 |
2017-09-08 | $26.86 | $26.86 | $25.94 | $26.07 | $23.42 | 163,490 |
2017-09-07 | $27.05 | $27.06 | $26.86 | $27.03 | $24.29 | 22,294 |
2017-09-06 | $27.06 | $27.14 | $26.85 | $27.00 | $24.26 | 41,775 |
2017-09-05 | $27.25 | $27.29 | $26.55 | $26.78 | $24.06 | 90,238 |
2017-09-01 | $26.78 | $27.08 | $26.58 | $27.06 | $24.31 | 46,817 |
2017-08-31 | $26.42 | $26.50 | $26.33 | $26.48 | $23.79 | 91,844 |
2017-08-30 | $26.50 | $26.53 | $26.19 | $26.29 | $23.62 | 38,495 |
2017-08-29 | $26.39 | $26.49 | $26.21 | $26.49 | $23.80 | 99,847 |
2017-08-28 | $26.17 | $26.34 | $26.08 | $26.32 | $23.65 | 55,715 |
2017-08-25 | $26.17 | $26.26 | $25.92 | $26.04 | $23.40 | 199,145 |
2017-08-24 | $25.76 | $26.00 | $25.62 | $25.96 | $23.33 | 95,884 |
2017-08-23 | $25.33 | $25.72 | $25.20 | $25.72 | $23.11 | 40,023 |
2017-08-22 | $25.34 | $25.49 | $25.26 | $25.42 | $22.84 | 83,360 |
2017-08-21 | $24.80 | $25.07 | $24.76 | $24.93 | $22.40 | 86,713 |
2017-08-18 | $24.47 | $24.65 | $24.29 | $24.52 | $22.03 | 14,503 |
2017-08-17 | $24.86 | $25.03 | $24.40 | $24.48 | $22.00 | 39,176 |
2017-08-16 | $24.07 | $24.81 | $24.07 | $24.72 | $22.21 | 41,013 |
2017-08-15 | $23.77 | $23.77 | $23.52 | $23.74 | $21.33 | 15,041 |
2017-08-14 | $23.94 | $24.14 | $23.84 | $24.07 | $21.63 | 26,106 |
2017-08-11 | $23.74 | $23.93 | $23.52 | $23.78 | $21.37 | 52,930 |
2017-08-10 | $24.94 | $24.94 | $24.27 | $24.27 | $21.81 | 72,796 |
2017-08-09 | $25.48 | $25.48 | $25.21 | $25.26 | $22.70 | 57,877 |
2017-08-08 | $25.31 | $25.59 | $25.29 | $25.52 | $22.93 | 39,432 |
2017-08-07 | $25.25 | $25.35 | $25.16 | $25.28 | $22.71 | 60,228 |
2017-08-04 | $25.00 | $25.16 | $24.84 | $24.99 | $22.45 | 124,715 |
2017-08-03 | $24.84 | $25.05 | $24.76 | $24.98 | $22.44 | 66,978 |
2017-08-02 | $25.01 | $25.06 | $24.75 | $24.94 | $22.41 | 111,286 |
2017-08-01 | $25.19 | $25.24 | $24.97 | $25.20 | $22.64 | 109,149 |
2017-07-31 | $25.00 | $25.19 | $24.86 | $25.14 | $22.59 | 66,792 |
2017-07-28 | $24.35 | $24.58 | $24.22 | $24.55 | $22.06 | 27,776 |
2017-07-27 | $25.00 | $25.00 | $24.40 | $24.57 | $22.08 | 43,680 |
2017-07-26 | $24.40 | $24.94 | $24.36 | $24.93 | $22.40 | 77,948 |
2017-07-25 | $23.22 | $24.18 | $23.22 | $24.03 | $21.59 | 114,463 |
2017-07-24 | $22.90 | $23.04 | $22.86 | $23.01 | $20.67 | 6,764 |
2017-07-21 | $22.97 | $23.05 | $22.76 | $22.93 | $20.60 | 29,417 |
2017-07-20 | $23.17 | $23.17 | $22.90 | $22.91 | $20.58 | 25,542 |
2017-07-19 | $23.41 | $23.49 | $23.21 | $23.35 | $20.98 | 22,295 |
2017-07-18 | $23.21 | $23.25 | $23.12 | $23.23 | $20.87 | 20,793 |
2017-07-17 | $22.71 | $23.13 | $22.71 | $23.08 | $20.74 | 61,979 |
2017-07-14 | $22.43 | $22.50 | $22.40 | $22.49 | $20.21 | 36,549 |
2017-07-13 | $22.17 | $22.30 | $22.14 | $22.27 | $20.01 | 11,937 |
2017-07-12 | $22.05 | $22.24 | $21.95 | $22.09 | $19.85 | 30,620 |
2017-07-11 | $21.28 | $21.85 | $21.28 | $21.84 | $19.62 | 33,981 |
2017-07-10 | $20.90 | $21.31 | $20.67 | $21.31 | $19.15 | 74,861 |
2017-07-07 | $21.05 | $21.11 | $20.74 | $21.05 | $18.91 | 23,855 |
2017-07-06 | $21.16 | $21.21 | $21.03 | $21.03 | $18.90 | 7,111 |
2017-07-05 | $21.30 | $21.32 | $21.08 | $21.22 | $19.07 | 47,388 |
2017-07-03 | $20.86 | $21.34 | $20.86 | $21.18 | $19.03 | 26,661 |
2017-06-30 | $20.94 | $21.03 | $20.82 | $20.98 | $18.85 | 27,244 |
2017-06-29 | $20.87 | $21.09 | $20.76 | $20.76 | $18.65 | 80,007 |
2017-06-28 | $20.27 | $20.66 | $20.26 | $20.55 | $18.46 | 14,134 |
2017-06-27 | $20.02 | $20.25 | $20.02 | $20.06 | $18.02 | 21,698 |
2017-06-26 | $19.86 | $19.95 | $19.75 | $19.86 | $17.84 | 10,977 |
2017-06-23 | $19.79 | $19.86 | $19.64 | $19.85 | $17.84 | 5,959 |
2017-06-22 | $19.33 | $19.67 | $19.33 | $19.60 | $17.61 | 8,417 |
2017-06-21 | $19.42 | $19.47 | $19.36 | $19.38 | $17.41 | 10,775 |
2017-06-20 | $19.61 | $19.61 | $19.28 | $19.34 | $17.38 | 10,341 |
2017-06-19 | $19.80 | $20.04 | $19.80 | $19.82 | $17.81 | 30,499 |
2017-06-16 | $19.76 | $19.76 | $19.56 | $19.62 | $17.63 | 11,780 |
2017-06-15 | $19.93 | $19.98 | $19.70 | $19.74 | $17.74 | 35,778 |
2017-06-14 | $20.79 | $20.79 | $20.22 | $20.28 | $18.22 | 8,091 |
2017-06-13 | $20.81 | $20.81 | $20.64 | $20.75 | $18.64 | 20,810 |
2017-06-12 | $20.81 | $20.93 | $20.63 | $20.70 | $18.60 | 12,811 |
2017-06-09 | $20.79 | $20.95 | $20.75 | $20.81 | $18.70 | 15,229 |
2017-06-08 | $20.16 | $20.67 | $20.16 | $20.64 | $18.55 | 38,575 |
2017-06-07 | $20.26 | $20.33 | $20.09 | $20.15 | $18.11 | 5,482 |
2017-06-06 | $19.90 | $20.10 | $19.90 | $20.10 | $18.06 | 7,571 |
2017-06-05 | $19.93 | $20.00 | $19.86 | $19.94 | $17.92 | 24,221 |
2017-06-02 | $20.15 | $20.20 | $20.01 | $20.07 | $18.03 | 12,448 |
2017-06-01 | $20.14 | $20.24 | $20.11 | $20.22 | $18.17 | 7,209 |
2017-05-31 | $20.46 | $20.46 | $20.01 | $20.21 | $18.16 | 15,968 |
2017-05-30 | $20.80 | $20.80 | $20.54 | $20.72 | $18.62 | 7,194 |
2017-05-26 | $20.88 | $20.90 | $20.54 | $20.84 | $18.72 | 7,962 |
2017-05-25 | $20.85 | $21.14 | $20.74 | $20.79 | $18.68 | 34,818 |
2017-05-24 | $20.59 | $20.77 | $20.56 | $20.76 | $18.65 | 11,216 |
2017-05-23 | $20.74 | $20.91 | $20.62 | $20.73 | $18.63 | 33,789 |
2017-05-22 | $20.89 | $20.95 | $20.76 | $20.85 | $18.74 | 34,328 |
2017-05-19 | $20.39 | $20.79 | $20.39 | $20.76 | $18.65 | 14,889 |
2017-05-18 | $19.97 | $20.19 | $19.77 | $20.13 | $18.09 | 8,589 |
2017-05-17 | $20.58 | $20.58 | $20.13 | $20.17 | $18.12 | 17,540 |
2017-05-16 | $20.50 | $20.69 | $19.76 | $20.65 | $18.55 | 11,353 |
2017-05-15 | $20.36 | $20.93 | $20.36 | $20.39 | $18.32 | 10,085 |
2017-05-12 | $20.07 | $20.42 | $20.01 | $20.06 | $18.02 | 9,476 |
2017-05-11 | $20.06 | $20.12 | $19.65 | $20.01 | $17.98 | 6,843 |
2017-05-10 | $19.93 | $19.94 | $19.55 | $19.92 | $17.90 | 7,509 |
2017-05-09 | $19.67 | $19.95 | $19.67 | $19.79 | $17.78 | 15,051 |
2017-05-08 | $19.73 | $19.73 | $19.53 | $19.62 | $17.63 | 25,184 |
2017-05-05 | $19.55 | $19.95 | $19.39 | $19.90 | $17.88 | 76,458 |
2017-05-04 | $20.16 | $20.45 | $19.56 | $19.74 | $17.74 | 413,753 |
2017-05-03 | $21.00 | $21.26 | $20.60 | $20.63 | $18.54 | 40,663 |
2017-05-02 | $21.60 | $21.60 | $21.26 | $21.34 | $19.17 | 25,395 |
2017-05-01 | $21.21 | $21.63 | $21.21 | $21.55 | $19.36 | 50,148 |
2017-04-28 | $20.29 | $21.76 | $20.28 | $21.39 | $19.22 | 99,862 |
2017-04-27 | $21.45 | $21.56 | $20.94 | $21.04 | $18.90 | 29,039 |
2017-04-26 | $21.28 | $21.56 | $21.22 | $21.44 | $19.26 | 25,660 |
2017-04-25 | $21.38 | $21.61 | $21.25 | $21.39 | $19.22 | 37,251 |
2017-04-24 | $21.30 | $21.36 | $21.20 | $21.24 | $19.08 | 28,805 |
2017-04-21 | $21.28 | $21.50 | $21.09 | $21.16 | $19.01 | 20,753 |
2017-04-20 | $21.32 | $21.48 | $21.19 | $21.38 | $19.21 | 11,165 |
2017-04-19 | $21.42 | $21.47 | $21.09 | $21.10 | $18.96 | 15,790 |
2017-04-18 | $21.44 | $21.50 | $21.00 | $21.18 | $19.03 | 85,457 |
2017-04-17 | $21.76 | $21.89 | $21.71 | $21.74 | $19.53 | 84,204 |
2017-04-13 | $21.91 | $21.95 | $21.63 | $21.63 | $19.43 | 43,632 |
2017-04-12 | $22.45 | $22.45 | $21.96 | $22.05 | $19.81 | 40,014 |
2017-04-11 | $22.76 | $22.76 | $22.40 | $22.64 | $20.34 | 33,110 |
2017-04-10 | $22.76 | $22.82 | $22.66 | $22.78 | $20.47 | 43,730 |
2017-04-07 | $22.92 | $23.01 | $22.75 | $22.79 | $20.48 | 18,242 |
2017-04-06 | $23.05 | $23.14 | $22.95 | $23.02 | $20.68 | 29,139 |
2017-04-05 | $23.20 | $23.49 | $23.00 | $23.00 | $20.67 | 36,585 |
2017-04-04 | $22.50 | $22.77 | $22.38 | $22.76 | $20.45 | 69,048 |
2017-04-03 | $22.43 | $22.84 | $22.26 | $22.42 | $20.14 | 20,084 |
2017-03-31 | $22.44 | $22.63 | $22.10 | $22.43 | $20.15 | 21,658 |
2017-03-30 | $22.53 | $22.90 | $22.53 | $22.80 | $20.49 | 31,250 |
2017-03-29 | $22.17 | $22.63 | $22.17 | $22.55 | $20.26 | 52,345 |
2017-03-28 | $22.10 | $22.47 | $22.10 | $22.28 | $20.02 | 15,028 |
2017-03-27 | $21.96 | $22.06 | $21.45 | $22.06 | $19.82 | 35,489 |
2017-03-24 | $22.55 | $22.68 | $22.36 | $22.45 | $20.17 | 47,951 |
2017-03-23 | $22.59 | $22.83 | $22.49 | $22.64 | $20.34 | 79,376 |
2017-03-22 | $22.53 | $22.78 | $22.29 | $22.73 | $20.42 | 54,761 |
2017-03-21 | $23.44 | $23.53 | $22.53 | $22.58 | $20.29 | 45,403 |
2017-03-20 | $23.46 | $23.54 | $23.32 | $23.43 | $21.05 | 29,703 |
2017-03-17 | $23.58 | $23.84 | $23.45 | $23.56 | $21.17 | 60,124 |
2017-03-16 | $23.53 | $23.76 | $23.37 | $23.52 | $21.13 | 50,878 |
2017-03-15 | $22.25 | $23.00 | $22.17 | $22.95 | $20.62 | 54,260 |
2017-03-14 | $22.19 | $22.28 | $21.83 | $21.90 | $19.68 | 60,723 |
2017-03-13 | $22.00 | $22.41 | $21.99 | $22.28 | $20.02 | 63,559 |
2017-03-10 | $21.55 | $21.85 | $21.54 | $21.70 | $19.50 | 73,398 |
2017-03-09 | $21.83 | $21.88 | $21.40 | $21.41 | $19.24 | 254,551 |
2017-03-08 | $22.52 | $22.60 | $22.13 | $22.17 | $19.92 | 53,907 |
2017-03-07 | $23.17 | $23.17 | $22.50 | $22.62 | $20.32 | 98,354 |
2017-03-06 | $23.68 | $23.68 | $23.06 | $23.21 | $20.85 | 122,547 |
2017-03-03 | $23.68 | $23.91 | $23.53 | $23.90 | $21.47 | 49,342 |
2017-03-02 | $24.38 | $24.38 | $23.70 | $23.72 | $21.31 | 72,484 |
2017-03-01 | $23.81 | $24.53 | $23.81 | $24.46 | $21.98 | 139,192 |
2017-02-28 | $23.59 | $23.77 | $23.42 | $23.44 | $21.06 | 69,302 |
2017-02-27 | $23.84 | $23.90 | $23.61 | $23.69 | $21.29 | 63,731 |
2017-02-24 | $23.86 | $24.12 | $23.53 | $24.03 | $21.59 | 122,977 |
2017-02-23 | $24.78 | $25.16 | $24.30 | $24.33 | $21.86 | 87,835 |
2017-02-22 | $25.20 | $25.20 | $24.80 | $24.91 | $22.38 | 92,185 |
2017-02-21 | $24.85 | $25.37 | $24.85 | $25.37 | $22.79 | 87,082 |
2017-02-17 | $24.88 | $24.90 | $24.54 | $24.73 | $22.22 | 189,751 |
2017-02-16 | $25.84 | $25.84 | $25.21 | $25.34 | $22.77 | 105,405 |
2017-02-15 | $25.85 | $26.06 | $25.69 | $25.74 | $23.13 | 126,318 |
2017-02-14 | $26.29 | $26.34 | $25.83 | $26.22 | $23.56 | 108,557 |
2017-02-13 | $26.25 | $26.47 | $26.20 | $26.25 | $23.59 | 128,460 |
2017-02-10 | $25.00 | $25.79 | $25.00 | $25.75 | $23.14 | 91,391 |
2017-02-09 | $24.97 | $25.00 | $24.54 | $24.75 | $22.24 | 40,484 |
2017-02-08 | $24.58 | $24.91 | $24.58 | $24.79 | $22.27 | 39,182 |
2017-02-07 | $24.49 | $24.71 | $24.49 | $24.55 | $22.06 | 24,223 |
2017-02-06 | $24.52 | $24.52 | $24.28 | $24.46 | $21.98 | 26,199 |
2017-02-03 | $24.87 | $24.87 | $24.46 | $24.48 | $22.00 | 47,969 |
2017-02-02 | $25.14 | $25.37 | $25.00 | $25.03 | $22.49 | 40,106 |
2017-02-01 | $24.90 | $25.15 | $24.75 | $25.14 | $22.59 | 58,011 |
2017-01-31 | $24.38 | $24.70 | $23.70 | $24.69 | $22.18 | 59,958 |
2017-01-30 | $24.24 | $24.49 | $23.90 | $24.15 | $21.70 | 33,179 |
2017-01-27 | $24.30 | $24.66 | $24.30 | $24.45 | $21.97 | 24,385 |
2017-01-26 | $24.93 | $24.98 | $24.24 | $24.38 | $21.91 | 46,562 |
2017-01-25 | $24.58 | $24.99 | $24.45 | $24.98 | $22.44 | 160,653 |
2017-01-24 | $23.70 | $24.36 | $23.47 | $24.34 | $21.87 | 143,136 |
2017-01-23 | $23.05 | $23.29 | $23.05 | $23.23 | $20.88 | 32,826 |
2017-01-20 | $22.69 | $22.84 | $22.63 | $22.81 | $20.50 | 10,543 |
2017-01-19 | $22.55 | $22.78 | $22.54 | $22.78 | $20.47 | 27,547 |
2017-01-18 | $22.93 | $22.93 | $22.54 | $22.61 | $20.32 | 31,095 |
2017-01-17 | $23.12 | $23.29 | $22.57 | $22.70 | $20.40 | 83,444 |
2017-01-13 | $22.94 | $23.23 | $22.52 | $23.22 | $20.86 | 65,150 |
2017-01-12 | $23.00 | $23.20 | $22.95 | $23.01 | $20.67 | 58,329 |
2017-01-11 | $22.28 | $22.81 | $22.28 | $22.74 | $20.43 | 39,303 |
2017-01-10 | $21.75 | $22.30 | $21.75 | $22.26 | $20.00 | 46,491 |
2017-01-09 | $21.18 | $21.54 | $20.93 | $21.44 | $19.26 | 17,464 |
2017-01-06 | $21.64 | $21.68 | $21.36 | $21.38 | $19.21 | 17,280 |
2017-01-05 | $21.35 | $21.79 | $21.29 | $21.75 | $19.54 | 22,582 |
2017-01-04 | $20.84 | $21.23 | $20.78 | $21.23 | $19.07 | 42,422 |
2017-01-03 | $20.19 | $20.65 | $20.03 | $20.63 | $18.53 | 40,204 |
2016-12-30 | $20.18 | $20.29 | $19.88 | $20.00 | $17.97 | 110,781 |
2016-12-29 | $20.13 | $20.29 | $20.10 | $20.14 | $18.10 | 16,942 |
2016-12-28 | $20.40 | $20.40 | $20.06 | $20.17 | $18.12 | 8,395 |
2016-12-27 | $20.06 | $20.28 | $20.06 | $20.28 | $18.11 | 16,372 |
2016-12-23 | $20.26 | $20.26 | $20.10 | $20.21 | $18.05 | 27,428 |
2016-12-22 | $20.48 | $20.48 | $20.24 | $20.26 | $18.10 | 13,725 |
2016-12-21 | $20.96 | $21.43 | $20.62 | $20.68 | $18.47 | 54,466 |
2016-12-20 | $20.20 | $20.90 | $20.20 | $20.66 | $18.45 | 46,929 |
2016-12-19 | $20.53 | $20.77 | $20.17 | $20.27 | $18.11 | 71,327 |
2016-12-16 | $21.34 | $21.35 | $20.87 | $20.92 | $18.69 | 46,060 |
2016-12-15 | $21.50 | $21.57 | $21.17 | $21.43 | $19.14 | 46,438 |
2016-12-14 | $22.26 | $22.45 | $21.73 | $21.99 | $19.64 | 30,258 |
2016-12-13 | $22.92 | $22.92 | $22.08 | $22.34 | $19.95 | 120,476 |
2016-12-12 | $23.00 | $23.38 | $22.81 | $23.00 | $20.54 | 59,959 |
2016-12-09 | $23.20 | $23.35 | $22.84 | $22.91 | $20.46 | 137,110 |
2016-12-08 | $22.93 | $23.10 | $22.76 | $23.04 | $20.58 | 87,842 |
2016-12-07 | $22.69 | $22.85 | $22.43 | $22.79 | $20.36 | 48,467 |
2016-12-06 | $22.50 | $22.50 | $22.21 | $22.34 | $19.95 | 206,326 |
2016-12-05 | $21.94 | $22.44 | $21.94 | $22.37 | $19.98 | 57,664 |
2016-12-02 | $21.38 | $21.68 | $21.21 | $21.59 | $19.28 | 46,963 |
2016-12-01 | $21.21 | $21.65 | $21.21 | $21.38 | $19.10 | 33,267 |
2016-11-30 | $21.20 | $21.40 | $21.11 | $21.26 | $18.99 | 30,527 |
2016-11-29 | $21.60 | $21.60 | $21.20 | $21.23 | $18.96 | 82,558 |
2016-11-28 | $22.19 | $22.19 | $21.84 | $21.95 | $19.61 | 78,967 |
2016-11-25 | $22.17 | $22.17 | $21.76 | $21.85 | $19.52 | 66,714 |
2016-11-23 | $20.86 | $21.65 | $20.82 | $21.61 | $19.30 | 77,351 |
2016-11-22 | $20.51 | $21.19 | $20.51 | $21.17 | $18.91 | 172,145 |
2016-11-21 | $19.93 | $20.26 | $19.93 | $20.23 | $18.07 | 45,327 |
2016-11-18 | $20.08 | $20.29 | $19.56 | $19.72 | $17.61 | 32,871 |
2016-11-17 | $20.39 | $20.39 | $19.90 | $20.04 | $17.90 | 60,739 |
2016-11-16 | $20.00 | $20.08 | $19.46 | $19.99 | $17.86 | 45,306 |
2016-11-15 | $19.97 | $20.19 | $19.37 | $20.19 | $18.03 | 53,547 |
2016-11-14 | $20.67 | $20.67 | $20.20 | $20.35 | $18.18 | 67,825 |
2016-11-11 | $21.14 | $21.29 | $20.02 | $20.37 | $18.19 | 194,828 |
2016-11-10 | $20.77 | $20.99 | $20.57 | $20.80 | $18.58 | 134,546 |
2016-11-09 | $19.54 | $19.86 | $19.30 | $19.66 | $17.56 | 161,307 |
2016-11-08 | $18.49 | $19.11 | $18.37 | $18.95 | $16.93 | 47,605 |
2016-11-07 | $17.90 | $18.28 | $17.79 | $18.28 | $16.33 | 60,622 |
2016-11-04 | $17.38 | $17.55 | $17.38 | $17.42 | $15.56 | 11,526 |
2016-11-03 | $17.41 | $17.50 | $17.41 | $17.50 | $15.63 | 525 |
2016-11-02 | $17.49 | $17.50 | $17.26 | $17.31 | $15.46 | 6,845 |
2016-11-01 | $17.44 | $17.95 | $17.39 | $17.50 | $15.63 | 10,108 |
2016-10-31 | $17.39 | $17.54 | $17.33 | $17.54 | $15.67 | 7,394 |
2016-10-28 | $17.12 | $17.38 | $17.12 | $17.26 | $15.42 | 11,925 |
2016-10-27 | $17.30 | $17.43 | $17.17 | $17.20 | $15.36 | 10,155 |
2016-10-26 | $17.11 | $17.34 | $16.94 | $17.17 | $15.34 | 11,416 |
2016-10-25 | $17.11 | $17.49 | $17.11 | $17.27 | $15.43 | 15,843 |
2016-10-24 | $17.02 | $17.07 | $16.82 | $16.83 | $15.03 | 4,222 |
2016-10-21 | $16.88 | $17.03 | $16.88 | $16.98 | $15.17 | 7,428 |
2016-10-20 | $16.30 | $16.88 | $16.30 | $16.88 | $15.08 | 12,886 |
2016-10-19 | $16.90 | $17.02 | $16.80 | $16.88 | $15.08 | 10,609 |
2016-10-18 | $16.60 | $16.96 | $16.60 | $16.96 | $15.15 | 8,427 |
2016-10-17 | $16.33 | $16.49 | $16.33 | $16.49 | $14.73 | 1,294 |
2016-10-14 | $16.39 | $16.45 | $16.39 | $16.40 | $14.65 | 1,235 |
2016-10-13 | $16.38 | $16.48 | $16.22 | $16.43 | $14.68 | 4,644 |
2016-10-12 | $16.51 | $16.64 | $16.51 | $16.57 | $14.80 | 2,240 |
2016-10-11 | $16.63 | $16.63 | $16.34 | $16.34 | $14.60 | 3,104 |
2016-10-10 | $16.49 | $16.88 | $16.49 | $16.64 | $14.86 | 2,671 |
2016-10-07 | $16.84 | $16.84 | $16.37 | $16.49 | $14.73 | 3,139 |
2016-10-06 | $16.60 | $16.60 | $16.30 | $16.31 | $14.57 | 6,205 |
2016-10-05 | $16.44 | $16.67 | $16.44 | $16.60 | $14.83 | 3,800 |
2016-10-04 | $16.72 | $16.72 | $16.16 | $16.27 | $14.53 | 2,915 |
2016-10-03 | $16.94 | $16.94 | $16.66 | $16.73 | $14.94 | 10,466 |
2016-09-30 | $16.83 | $16.83 | $16.68 | $16.78 | $14.98 | 5,623 |
2016-09-29 | $16.75 | $16.81 | $16.58 | $16.70 | $14.92 | 4,928 |
2016-09-28 | $16.25 | $16.66 | $16.25 | $16.66 | $14.88 | 4,429 |
2016-09-27 | $16.26 | $16.35 | $16.09 | $16.24 | $14.51 | 10,628 |
2016-09-26 | $16.60 | $16.61 | $16.41 | $16.54 | $14.77 | 3,513 |
2016-09-23 | $16.58 | $16.73 | $16.32 | $16.68 | $14.90 | 4,049 |
2016-09-22 | $16.71 | $16.96 | $16.71 | $16.77 | $14.98 | 12,586 |
2016-09-21 | $16.28 | $16.39 | $15.92 | $16.38 | $14.63 | 6,812 |
2016-09-20 | $16.12 | $16.14 | $16.04 | $16.10 | $14.38 | 4,390 |
2016-09-19 | $16.20 | $16.39 | $16.02 | $16.02 | $14.31 | 15,387 |
2016-09-16 | $16.04 | $16.10 | $15.87 | $15.99 | $14.28 | 14,282 |
2016-09-15 | $15.86 | $16.16 | $15.80 | $15.88 | $14.18 | 21,001 |
2016-09-14 | $15.80 | $16.00 | $15.62 | $15.90 | $14.20 | 14,468 |
2016-09-13 | $16.14 | $16.14 | $15.53 | $15.59 | $13.93 | 46,881 |
2016-09-12 | $15.76 | $16.35 | $15.75 | $16.20 | $14.47 | 27,637 |
2016-09-09 | $16.41 | $16.41 | $16.01 | $16.12 | $14.40 | 20,865 |
2016-09-08 | $16.58 | $16.66 | $16.51 | $16.61 | $14.83 | 6,385 |
2016-09-07 | $16.58 | $16.66 | $16.55 | $16.62 | $14.85 | 5,845 |
2016-09-06 | $16.50 | $16.72 | $16.44 | $16.63 | $14.86 | 10,699 |
2016-09-02 | $16.14 | $16.51 | $16.14 | $16.40 | $14.65 | 15,050 |
2016-09-01 | $15.72 | $16.00 | $15.70 | $15.95 | $14.25 | 9,205 |
2016-08-31 | $16.06 | $16.06 | $15.78 | $15.85 | $14.16 | 24,066 |
2016-08-30 | $16.40 | $16.40 | $16.02 | $16.08 | $14.36 | 24,819 |
2016-08-29 | $16.37 | $16.72 | $16.26 | $16.56 | $14.79 | 17,671 |
2016-08-26 | $16.96 | $17.11 | $16.40 | $16.58 | $14.81 | 5,958 |
2016-08-25 | $16.43 | $16.61 | $16.25 | $16.53 | $14.76 | 25,543 |
2016-08-24 | $17.00 | $17.00 | $16.53 | $16.56 | $14.79 | 41,365 |
2016-08-23 | $17.28 | $17.39 | $17.15 | $17.20 | $15.37 | 45,264 |
2016-08-22 | $17.03 | $17.16 | $16.85 | $17.15 | $15.32 | 13,199 |
2016-08-19 | $17.46 | $17.46 | $17.11 | $17.27 | $15.42 | 22,013 |
2016-08-18 | $17.26 | $17.53 | $17.22 | $17.47 | $15.60 | 10,119 |
2016-08-17 | $17.30 | $17.30 | $16.89 | $17.10 | $15.27 | 36,215 |
2016-08-16 | $17.39 | $17.40 | $17.22 | $17.39 | $15.53 | 39,564 |
2016-08-15 | $17.28 | $17.28 | $17.08 | $17.13 | $15.30 | 7,076 |
2016-08-12 | $17.28 | $17.31 | $17.05 | $17.08 | $15.25 | 12,117 |
2016-08-11 | $17.50 | $17.50 | $17.25 | $17.39 | $15.53 | 7,081 |
2016-08-10 | $17.61 | $17.74 | $17.19 | $17.21 | $15.37 | 11,916 |
2016-08-09 | $17.10 | $17.27 | $17.09 | $17.16 | $15.33 | 21,912 |
2016-08-08 | $17.15 | $17.42 | $17.04 | $17.11 | $15.28 | 19,457 |
2016-08-05 | $17.06 | $17.07 | $16.83 | $16.92 | $15.11 | 30,074 |
2016-08-04 | $17.06 | $17.22 | $16.96 | $17.09 | $15.26 | 9,977 |
2016-08-03 | $17.16 | $17.16 | $16.85 | $17.11 | $15.28 | 8,615 |
2016-08-02 | $17.50 | $17.50 | $17.01 | $17.10 | $15.27 | 15,042 |
2016-08-01 | $17.02 | $17.34 | $17.01 | $17.11 | $15.28 | 18,825 |
2016-07-29 | $17.16 | $17.40 | $17.01 | $17.40 | $15.54 | 13,687 |
2016-07-28 | $16.93 | $17.24 | $16.93 | $17.24 | $15.40 | 9,425 |
2016-07-27 | $17.11 | $17.11 | $16.68 | $16.81 | $15.01 | 11,840 |
2016-07-26 | $16.38 | $16.75 | $16.38 | $16.73 | $14.94 | 21,104 |
2016-07-25 | $16.60 | $16.60 | $16.36 | $16.43 | $14.68 | 15,844 |
2016-07-22 | $16.72 | $16.72 | $16.60 | $16.63 | $14.85 | 4,732 |
2016-07-21 | $16.72 | $16.90 | $16.59 | $16.70 | $14.92 | 17,746 |
2016-07-20 | $16.55 | $16.63 | $16.10 | $16.51 | $14.75 | 18,345 |
2016-07-19 | $16.93 | $16.93 | $16.57 | $16.57 | $14.80 | 9,307 |
2016-07-18 | $17.17 | $17.17 | $16.80 | $17.04 | $15.22 | 19,177 |
2016-07-15 | $17.28 | $17.30 | $17.01 | $17.12 | $15.29 | 21,664 |
2016-07-14 | $17.21 | $17.44 | $17.21 | $17.27 | $15.43 | 13,687 |
2016-07-13 | $17.22 | $17.34 | $16.96 | $17.14 | $15.31 | 40,039 |
2016-07-12 | $16.60 | $17.00 | $16.60 | $16.98 | $15.17 | 40,400 |
2016-07-11 | $15.95 | $16.34 | $15.95 | $16.32 | $14.58 | 60,413 |
2016-07-08 | $15.70 | $15.84 | $15.63 | $15.79 | $14.11 | 14,105 |
2016-07-07 | $15.78 | $15.83 | $15.41 | $15.47 | $13.82 | 41,974 |
2016-07-06 | $15.45 | $15.68 | $15.31 | $15.58 | $13.92 | 9,122 |
2016-07-05 | $16.09 | $16.09 | $15.43 | $15.55 | $13.89 | 31,932 |
2016-07-01 | $15.43 | $15.81 | $15.43 | $15.70 | $14.02 | 78,794 |
2016-06-30 | $15.32 | $15.46 | $15.12 | $15.41 | $13.76 | 69,077 |
2016-06-29 | $14.96 | $15.18 | $14.94 | $15.00 | $13.40 | 14,590 |
2016-06-28 | $14.52 | $14.95 | $14.40 | $14.69 | $13.12 | 16,659 |
2016-06-27 | $14.60 | $14.60 | $14.03 | $14.03 | $12.53 | 58,275 |
2016-06-24 | $14.48 | $14.95 | $14.32 | $14.56 | $13.01 | 59,533 |
2016-06-23 | $15.58 | $15.76 | $15.51 | $15.71 | $14.03 | 42,108 |
2016-06-22 | $15.51 | $15.53 | $15.18 | $15.25 | $13.62 | 7,587 |
2016-06-21 | $15.28 | $15.36 | $15.06 | $15.34 | $13.70 | 14,840 |
2016-06-20 | $15.50 | $15.53 | $15.23 | $15.36 | $13.72 | 8,947 |
2016-06-17 | $15.07 | $15.23 | $14.89 | $14.95 | $13.35 | 39,524 |
2016-06-16 | $14.64 | $14.64 | $14.32 | $14.59 | $13.03 | 22,648 |
2016-06-15 | $14.91 | $14.94 | $14.88 | $14.90 | $13.31 | 8,289 |
2016-06-14 | $14.61 | $14.66 | $14.34 | $14.44 | $12.90 | 14,307 |
2016-06-13 | $14.79 | $15.00 | $14.78 | $14.86 | $13.27 | 11,053 |
2016-06-10 | $15.10 | $15.17 | $14.85 | $14.95 | $13.35 | 39,547 |
2016-06-09 | $15.80 | $15.92 | $15.36 | $15.53 | $13.87 | 42,487 |
2016-06-08 | $15.72 | $16.10 | $15.72 | $15.92 | $14.22 | 19,239 |
2016-06-07 | $15.34 | $15.62 | $15.21 | $15.58 | $13.92 | 27,256 |
2016-06-06 | $15.21 | $15.67 | $15.21 | $15.66 | $13.99 | 17,582 |
2016-06-03 | $14.89 | $15.07 | $14.88 | $15.05 | $13.44 | 29,954 |
2016-06-02 | $14.56 | $14.56 | $14.30 | $14.38 | $12.84 | 4,894 |
2016-06-01 | $14.29 | $14.54 | $14.28 | $14.54 | $12.99 | 21,969 |
2016-05-31 | $14.71 | $14.87 | $14.41 | $14.51 | $12.96 | 10,526 |
2016-05-27 | $14.68 | $14.79 | $14.59 | $14.73 | $13.16 | 14,666 |
2016-05-26 | $14.97 | $15.24 | $14.71 | $14.75 | $13.18 | 19,181 |
2016-05-25 | $14.55 | $14.85 | $14.41 | $14.80 | $13.22 | 9,994 |
2016-05-24 | $14.53 | $14.58 | $14.33 | $14.34 | $12.81 | 16,721 |
2016-05-23 | $14.66 | $14.66 | $14.53 | $14.55 | $13.00 | 10,220 |
2016-05-20 | $14.62 | $14.67 | $14.55 | $14.58 | $13.02 | 4,940 |
2016-05-19 | $14.38 | $14.57 | $14.15 | $14.44 | $12.90 | 26,419 |
2016-05-18 | $14.86 | $15.00 | $14.45 | $14.56 | $13.01 | 32,612 |
2016-05-17 | $15.11 | $15.31 | $14.79 | $15.14 | $13.52 | 11,536 |
2016-05-16 | $14.55 | $15.09 | $14.55 | $14.79 | $13.21 | 14,137 |
2016-05-13 | $14.52 | $14.64 | $14.40 | $14.47 | $12.92 | 10,047 |
2016-05-12 | $15.10 | $15.25 | $14.50 | $14.60 | $13.04 | 26,447 |
2016-05-11 | $14.80 | $15.17 | $14.80 | $14.96 | $13.36 | 41,103 |
2016-05-10 | $14.51 | $14.71 | $14.45 | $14.71 | $13.14 | 18,155 |
2016-05-09 | $15.09 | $15.09 | $14.38 | $14.49 | $12.94 | 72,934 |
2016-05-06 | $15.22 | $15.61 | $15.22 | $15.44 | $13.79 | 8,581 |
2016-05-05 | $15.56 | $15.79 | $15.34 | $15.38 | $13.74 | 12,656 |
2016-05-04 | $15.75 | $15.96 | $15.42 | $15.44 | $13.79 | 36,960 |
2016-05-03 | $16.75 | $16.75 | $16.11 | $16.15 | $14.43 | 32,761 |
2016-05-02 | $17.25 | $17.54 | $16.84 | $17.05 | $15.23 | 30,489 |
2016-04-29 | $16.59 | $17.19 | $16.59 | $17.19 | $15.35 | 46,157 |
2016-04-28 | $16.50 | $16.72 | $16.13 | $16.33 | $14.59 | 40,243 |
2016-04-27 | $16.01 | $16.39 | $16.00 | $16.30 | $14.56 | 28,133 |
2016-04-26 | $15.97 | $16.12 | $15.80 | $15.98 | $14.27 | 6,963 |
2016-04-25 | $15.93 | $16.15 | $15.70 | $15.71 | $14.03 | 24,479 |
2016-04-22 | $15.88 | $16.34 | $15.88 | $16.08 | $14.36 | 63,058 |
2016-04-21 | $16.55 | $16.55 | $15.96 | $15.98 | $14.27 | 28,368 |
2016-04-20 | $16.23 | $16.74 | $16.23 | $16.34 | $14.60 | 50,115 |
2016-04-19 | $15.38 | $16.22 | $14.99 | $16.22 | $14.49 | 46,717 |
2016-04-18 | $14.43 | $15.02 | $14.43 | $14.99 | $13.39 | 22,376 |
2016-04-15 | $14.48 | $14.53 | $14.23 | $14.53 | $12.98 | 11,982 |
2016-04-14 | $14.77 | $14.77 | $14.37 | $14.49 | $12.95 | 20,030 |
2016-04-13 | $14.50 | $14.79 | $14.50 | $14.54 | $12.99 | 40,579 |
2016-04-12 | $13.76 | $14.43 | $13.76 | $14.42 | $12.88 | 38,044 |
2016-04-11 | $13.26 | $13.72 | $13.26 | $13.52 | $12.08 | 18,191 |
2016-04-08 | $13.11 | $13.38 | $12.91 | $13.15 | $11.75 | 8,548 |
2016-04-07 | $13.34 | $13.34 | $12.60 | $12.85 | $11.48 | 50,874 |
2016-04-06 | $13.19 | $13.48 | $13.14 | $13.41 | $11.98 | 7,704 |
2016-04-05 | $13.46 | $13.52 | $13.19 | $13.39 | $11.96 | 21,857 |
2016-04-04 | $14.08 | $14.08 | $13.50 | $13.66 | $12.20 | 23,046 |
2016-04-01 | $13.92 | $13.99 | $13.69 | $13.97 | $12.48 | 6,405 |
2016-03-31 | $14.37 | $14.45 | $14.06 | $14.11 | $12.60 | 12,222 |
2016-03-30 | $14.15 | $14.40 | $14.00 | $14.11 | $12.60 | 11,931 |
2016-03-29 | $14.01 | $14.05 | $13.69 | $13.97 | $12.48 | 58,919 |
2016-03-28 | $13.98 | $14.29 | $13.56 | $14.29 | $12.76 | 17,214 |
2016-03-24 | $13.68 | $14.26 | $13.50 | $14.26 | $12.74 | 24,974 |
2016-03-23 | $14.68 | $14.90 | $14.04 | $14.04 | $12.54 | 54,673 |
2016-03-22 | $15.01 | $15.26 | $14.87 | $15.26 | $13.63 | 14,289 |
2016-03-21 | $15.16 | $15.36 | $14.90 | $15.15 | $13.53 | 8,993 |
2016-03-18 | $15.31 | $15.43 | $14.51 | $15.12 | $13.51 | 32,032 |
2016-03-17 | $14.65 | $15.16 | $13.76 | $15.14 | $13.52 | 32,555 |
2016-03-16 | $13.66 | $14.23 | $13.66 | $14.07 | $12.57 | 51,929 |
2016-03-15 | $14.09 | $14.73 | $13.62 | $13.63 | $12.17 | 19,378 |
2016-03-14 | $14.42 | $14.59 | $14.14 | $14.52 | $12.97 | 21,825 |
2016-03-11 | $14.30 | $14.44 | $14.20 | $14.39 | $12.85 | 29,202 |
2016-03-10 | $14.00 | $14.11 | $13.72 | $14.09 | $12.59 | 18,558 |
2016-03-09 | $13.95 | $14.20 | $13.72 | $14.06 | $12.56 | 30,997 |
2016-03-08 | $14.77 | $14.77 | $13.64 | $13.79 | $12.32 | 71,363 |
2016-03-07 | $14.82 | $14.95 | $14.70 | $14.83 | $13.25 | 48,843 |
2016-03-04 | $14.35 | $15.06 | $14.25 | $14.70 | $13.13 | 97,240 |
2016-03-03 | $13.75 | $14.13 | $13.70 | $14.06 | $12.56 | 49,945 |
2016-03-02 | $12.38 | $13.58 | $12.38 | $13.58 | $12.13 | 113,587 |
2016-03-01 | $12.28 | $12.44 | $12.01 | $12.41 | $11.08 | 61,433 |
2016-02-29 | $11.91 | $12.18 | $11.90 | $11.92 | $10.65 | 6,606 |
2016-02-26 | $11.96 | $12.17 | $11.79 | $11.89 | $10.62 | 33,068 |
2016-02-25 | $11.41 | $11.81 | $11.35 | $11.73 | $10.48 | 16,742 |
2016-02-24 | $11.54 | $11.68 | $11.18 | $11.63 | $10.39 | 66,853 |
2016-02-23 | $12.27 | $12.42 | $11.76 | $11.81 | $10.55 | 78,184 |
2016-02-22 | $12.09 | $12.45 | $11.78 | $12.33 | $11.01 | 67,234 |
2016-02-19 | $11.64 | $11.72 | $11.60 | $11.62 | $10.37 | 15,605 |
2016-02-18 | $11.99 | $11.99 | $11.45 | $11.69 | $10.44 | 27,671 |
2016-02-17 | $11.17 | $11.80 | $11.17 | $11.70 | $10.45 | 54,455 |
2016-02-16 | $10.66 | $10.94 | $10.62 | $10.94 | $9.77 | 174,760 |
2016-02-12 | $10.16 | $10.38 | $10.10 | $10.34 | $9.24 | 42,175 |
2016-02-11 | $9.80 | $10.25 | $9.63 | $9.78 | $8.74 | 19,926 |
2016-02-10 | $10.16 | $10.16 | $10.01 | $10.06 | $8.99 | 4,305 |
2016-02-09 | $10.31 | $10.33 | $10.01 | $10.12 | $9.04 | 11,771 |
2016-02-08 | $10.70 | $10.80 | $10.37 | $10.64 | $9.50 | 130,274 |
2016-02-05 | $10.84 | $10.85 | $10.63 | $10.80 | $9.65 | 13,293 |
2016-02-04 | $10.18 | $10.87 | $10.18 | $10.77 | $9.62 | 26,342 |
2016-02-03 | $9.58 | $10.06 | $9.46 | $10.06 | $8.99 | 12,156 |
2016-02-02 | $9.52 | $9.59 | $9.46 | $9.46 | $8.45 | 8,345 |
2016-02-01 | $9.85 | $9.90 | $9.77 | $9.86 | $8.81 | 6,730 |
2016-01-29 | $9.80 | $10.07 | $9.80 | $10.01 | $8.94 | 18,062 |
2016-01-28 | $9.90 | $9.99 | $9.65 | $9.82 | $8.77 | 38,563 |
2016-01-27 | $9.59 | $9.79 | $9.46 | $9.48 | $8.47 | 81,744 |
2016-01-26 | $9.41 | $9.76 | $9.31 | $9.65 | $8.62 | 45,679 |
2016-01-25 | $9.52 | $9.65 | $9.25 | $9.26 | $8.27 | 32,151 |
2016-01-22 | $9.65 | $9.87 | $9.47 | $9.65 | $8.62 | 18,232 |
2016-01-21 | $9.23 | $9.64 | $9.15 | $9.36 | $8.36 | 32,796 |
2016-01-20 | $9.09 | $9.20 | $8.66 | $9.08 | $8.11 | 38,979 |
2016-01-19 | $9.36 | $9.43 | $9.04 | $9.24 | $8.25 | 42,729 |
2016-01-15 | $9.21 | $9.25 | $9.00 | $9.16 | $8.18 | 60,687 |
2016-01-14 | $9.41 | $9.63 | $9.38 | $9.55 | $8.53 | 8,202 |
2016-01-13 | $9.70 | $9.80 | $9.25 | $9.37 | $8.37 | 126,008 |
2016-01-12 | $9.76 | $9.76 | $9.41 | $9.56 | $8.53 | 81,502 |
2016-01-11 | $10.23 | $10.23 | $9.62 | $9.74 | $8.70 | 39,930 |
2016-01-08 | $10.38 | $10.38 | $10.10 | $10.15 | $9.07 | 13,116 |
2016-01-07 | $10.63 | $10.63 | $10.19 | $10.27 | $9.17 | 44,234 |
2016-01-06 | $11.27 | $11.27 | $10.90 | $10.92 | $9.75 | 75,090 |
2016-01-05 | $11.55 | $11.58 | $11.40 | $11.50 | $10.27 | 6,759 |
2016-01-04 | $11.64 | $11.64 | $11.23 | $11.47 | $10.25 | 101,338 |
2015-12-31 | $11.73 | $11.90 | $11.73 | $11.81 | $10.55 | 8,132 |
2015-12-30 | $12.06 | $12.06 | $11.87 | $11.93 | $10.66 | 50,400 |
2015-12-29 | $12.00 | $12.25 | $11.25 | $12.01 | $10.73 | 69,383 |
2015-12-28 | $12.20 | $12.51 | $11.84 | $12.12 | $10.70 | 107,122 |
2015-12-24 | $12.25 | $12.50 | $11.75 | $12.23 | $10.80 | 130,012 |
2015-12-23 | $11.74 | $12.23 | $11.74 | $12.22 | $10.79 | 110,167 |
2015-12-22 | $11.42 | $11.85 | $11.35 | $11.69 | $10.32 | 103,349 |
2015-12-21 | $11.39 | $11.48 | $11.23 | $11.40 | $10.06 | 33,863 |
2015-12-18 | $11.06 | $11.37 | $11.06 | $11.20 | $9.89 | 48,382 |
2015-12-17 | $11.52 | $11.52 | $11.01 | $11.03 | $9.74 | 37,677 |
2015-12-16 | $11.32 | $11.50 | $11.32 | $11.50 | $10.15 | 13,038 |
2015-12-15 | $11.40 | $11.45 | $11.15 | $11.26 | $9.94 | 65,064 |
2015-12-14 | $11.54 | $11.67 | $11.14 | $11.27 | $9.95 | 65,347 |
2015-12-11 | $11.63 | $11.77 | $11.55 | $11.59 | $10.23 | 7,849 |
2015-12-10 | $11.77 | $11.93 | $11.77 | $11.89 | $10.50 | 15,214 |
2015-12-09 | $11.89 | $11.97 | $11.57 | $11.77 | $10.39 | 48,400 |
2015-12-08 | $11.64 | $11.65 | $11.29 | $11.57 | $10.21 | 12,282 |
2015-12-07 | $12.39 | $12.39 | $11.90 | $11.91 | $10.51 | 69,603 |
2015-12-04 | $12.40 | $12.60 | $12.39 | $12.53 | $11.06 | 15,393 |
2015-12-03 | $12.59 | $12.63 | $12.40 | $12.46 | $11.00 | 108,485 |
2015-12-02 | $12.88 | $12.88 | $12.43 | $12.60 | $11.12 | 110,724 |
2015-12-01 | $12.70 | $12.92 | $12.59 | $12.88 | $11.37 | 93,070 |
2015-11-30 | $12.44 | $12.68 | $12.44 | $12.62 | $11.14 | 9,823 |
2015-11-27 | $12.57 | $12.59 | $12.35 | $12.50 | $11.03 | 128,230 |
2015-11-25 | $12.60 | $12.65 | $12.45 | $12.57 | $11.10 | 46,054 |
2015-11-24 | $12.51 | $12.92 | $12.51 | $12.68 | $11.19 | 27,162 |
2015-11-23 | $12.84 | $13.00 | $12.53 | $12.53 | $11.06 | 58,086 |
2015-11-20 | $13.21 | $13.32 | $12.85 | $12.90 | $11.38 | 22,412 |
2015-11-19 | $13.05 | $13.24 | $12.95 | $13.07 | $11.54 | 19,673 |
2015-11-18 | $12.91 | $13.02 | $12.83 | $13.02 | $11.49 | 19,375 |
2015-11-17 | $4.33 | $4.42 | $4.25 | $4.28 | $11.32 | 15,724 |
2015-11-16 | $4.32 | $4.33 | $4.22 | $4.30 | $11.39 | 28,027 |
2015-11-13 | $4.41 | $4.47 | $4.30 | $4.32 | $11.44 | 18,985 |
2015-11-12 | $4.52 | $4.56 | $4.34 | $4.42 | $11.71 | 18,881 |
2015-11-11 | $4.73 | $4.74 | $4.56 | $4.57 | $12.10 | 20,584 |
2015-11-10 | $4.71 | $4.92 | $4.69 | $4.72 | $12.50 | 11,023 |
2015-11-09 | $4.85 | $4.87 | $4.74 | $4.78 | $12.66 | 10,965 |
2015-11-06 | $4.97 | $4.97 | $4.85 | $4.89 | $12.95 | 9,020 |
2015-11-05 | $5.07 | $5.11 | $4.98 | $5.01 | $13.28 | 10,699 |
2015-11-04 | $5.30 | $5.30 | $5.07 | $5.13 | $13.59 | 9,526 |
2015-11-03 | $5.08 | $5.24 | $5.08 | $5.23 | $13.85 | 14,311 |
2015-11-02 | $5.08 | $5.08 | $5.00 | $5.04 | $13.35 | 3,295 |
2015-10-30 | $4.98 | $5.04 | $4.94 | $5.04 | $13.35 | 4,772 |
2015-10-29 | $5.05 | $5.12 | $4.91 | $4.97 | $13.16 | 22,104 |
2015-10-28 | $5.02 | $5.24 | $5.02 | $5.14 | $13.61 | 5,529 |
2015-10-27 | $5.12 | $5.15 | $5.05 | $5.06 | $13.40 | 9,934 |
2015-10-26 | $5.25 | $5.27 | $5.16 | $5.19 | $13.74 | 7,940 |
2015-10-23 | $5.25 | $5.27 | $5.20 | $5.22 | $13.81 | 8,377 |
2015-10-22 | $5.04 | $5.15 | $5.04 | $5.13 | $13.59 | 2,351 |
2015-10-21 | $5.10 | $5.10 | $4.89 | $4.98 | $13.19 | 11,457 |
2015-10-20 | $5.02 | $5.11 | $5.02 | $5.04 | $13.35 | 9,128 |
2015-10-19 | $5.23 | $5.23 | $5.06 | $5.07 | $13.43 | 13,155 |
2015-10-16 | $5.40 | $5.40 | $5.25 | $5.27 | $13.95 | 13,904 |
2015-10-15 | $5.25 | $5.43 | $5.23 | $5.39 | $14.27 | 12,679 |
2015-10-14 | $5.29 | $5.43 | $5.29 | $5.39 | $14.27 | 9,873 |
2015-10-13 | $5.36 | $5.42 | $5.27 | $5.30 | $14.04 | 20,499 |
2015-10-12 | $5.66 | $5.70 | $5.30 | $5.49 | $14.54 | 8,689 |
2015-10-09 | $5.49 | $5.75 | $5.48 | $5.59 | $14.80 | 25,989 |
2015-10-08 | $5.29 | $5.39 | $5.19 | $5.35 | $14.17 | 10,052 |
2015-10-07 | $5.10 | $5.35 | $5.10 | $5.26 | $13.92 | 51,830 |
2015-10-06 | $4.79 | $4.95 | $4.79 | $4.95 | $13.11 | 30,388 |
2015-10-05 | $4.62 | $4.80 | $4.62 | $4.78 | $12.66 | 54,425 |
2015-10-02 | $4.29 | $4.47 | $4.29 | $4.47 | $11.84 | 8,097 |
2015-10-01 | $4.39 | $4.50 | $4.30 | $4.35 | $11.52 | 17,942 |
2015-09-30 | $4.23 | $4.32 | $4.21 | $4.24 | $11.22 | 12,690 |
2015-09-29 | $4.12 | $4.18 | $4.11 | $4.14 | $10.96 | 24,424 |
2015-09-28 | $4.27 | $4.29 | $4.09 | $4.12 | $10.91 | 53,405 |
2015-09-25 | $4.52 | $4.52 | $4.39 | $4.40 | $11.65 | 11,516 |
2015-09-24 | $4.43 | $4.51 | $4.37 | $4.48 | $11.86 | 15,981 |
2015-09-23 | $4.55 | $4.56 | $4.45 | $4.45 | $11.79 | 18,091 |
2015-09-22 | $4.67 | $4.75 | $4.51 | $4.54 | $12.02 | 103,293 |
2015-09-21 | $4.98 | $4.98 | $4.86 | $4.87 | $12.90 | 13,464 |
2015-09-18 | $5.05 | $5.11 | $4.98 | $5.00 | $13.24 | 20,087 |
2015-09-17 | $5.22 | $5.31 | $5.15 | $5.23 | $13.85 | 7,713 |
2015-09-16 | $5.09 | $5.19 | $5.09 | $5.18 | $13.72 | 10,597 |
2015-09-15 | $4.98 | $5.05 | $4.98 | $5.05 | $13.37 | 11,946 |
2015-09-14 | $5.01 | $5.05 | $4.96 | $5.00 | $13.24 | 7,159 |
2015-09-11 | $5.10 | $5.14 | $5.08 | $5.11 | $13.53 | 4,701 |
2015-09-10 | $5.12 | $5.17 | $5.07 | $5.13 | $13.59 | 10,697 |
2015-09-09 | $5.22 | $5.23 | $5.09 | $5.10 | $13.51 | 12,485 |
2015-09-08 | $5.02 | $5.14 | $4.99 | $5.10 | $13.51 | 27,686 |
2015-09-04 | $4.88 | $4.88 | $4.77 | $4.78 | $12.65 | 29,023 |
2015-09-03 | $4.98 | $5.15 | $4.98 | $5.00 | $13.24 | 14,311 |
2015-09-02 | $5.00 | $5.01 | $4.84 | $4.92 | $13.03 | 6,594 |
2015-09-01 | $5.02 | $5.02 | $4.86 | $4.89 | $12.95 | 15,988 |
2015-08-31 | $5.13 | $5.19 | $5.03 | $5.19 | $13.74 | 11,471 |
2015-08-28 | $5.08 | $5.22 | $5.08 | $5.19 | $13.74 | 27,136 |
2015-08-27 | $4.88 | $5.15 | $4.86 | $5.11 | $13.53 | 51,875 |
2015-08-26 | $4.92 | $4.92 | $4.66 | $4.75 | $12.58 | 31,198 |
2015-08-25 | $4.91 | $5.07 | $4.72 | $4.72 | $12.50 | 17,850 |
2015-08-24 | $4.74 | $4.84 | $4.22 | $4.70 | $12.45 | 48,842 |
2015-08-21 | $5.07 | $5.14 | $5.00 | $5.02 | $13.29 | 33,303 |
2015-08-20 | $5.12 | $5.17 | $5.08 | $5.10 | $13.51 | 31,576 |
2015-08-19 | $5.17 | $5.19 | $5.05 | $5.10 | $13.51 | 26,219 |
2015-08-18 | $5.28 | $5.28 | $5.17 | $5.17 | $13.69 | 14,437 |
2015-08-17 | $5.32 | $5.32 | $5.27 | $5.30 | $14.04 | 16,892 |
2015-08-14 | $5.36 | $5.38 | $5.32 | $5.34 | $14.14 | 6,046 |
2015-08-13 | $5.35 | $5.42 | $5.34 | $5.37 | $14.22 | 98,709 |
2015-08-12 | $5.40 | $5.47 | $5.36 | $5.47 | $14.49 | 28,056 |
2015-08-11 | $5.61 | $5.61 | $5.40 | $5.44 | $14.40 | 8,757 |
2015-08-10 | $5.50 | $5.69 | $5.50 | $5.69 | $15.07 | 16,741 |
2015-08-07 | $5.51 | $5.55 | $5.44 | $5.44 | $14.40 | 8,488 |
2015-08-06 | $5.41 | $5.48 | $5.32 | $5.47 | $14.49 | 36,648 |
2015-08-05 | $5.56 | $5.58 | $5.42 | $5.42 | $14.36 | 6,249 |
2015-08-04 | $5.55 | $5.56 | $5.44 | $5.46 | $14.46 | 7,555 |
2015-08-03 | $5.55 | $5.57 | $5.45 | $5.49 | $14.54 | 21,754 |
2015-07-31 | $5.63 | $5.65 | $5.56 | $5.61 | $14.86 | 7,049 |
2015-07-30 | $5.67 | $5.67 | $5.55 | $5.59 | $14.80 | 12,241 |
2015-07-29 | $5.70 | $5.79 | $5.68 | $5.75 | $15.23 | 5,876 |
2015-07-28 | $5.59 | $5.75 | $5.54 | $5.72 | $15.15 | 21,590 |
2015-07-27 | $5.55 | $5.64 | $5.48 | $5.50 | $14.57 | 22,198 |
2015-07-24 | $5.87 | $5.87 | $5.69 | $5.76 | $15.25 | 25,160 |
2015-07-23 | $6.09 | $6.09 | $5.85 | $5.89 | $15.60 | 22,353 |
2015-07-22 | $6.15 | $6.15 | $6.02 | $6.06 | $16.05 | 27,978 |
2015-07-21 | $6.23 | $6.30 | $6.18 | $6.18 | $16.37 | 11,026 |
2015-07-20 | $6.30 | $6.30 | $6.16 | $6.16 | $16.31 | 17,070 |
2015-07-17 | $6.49 | $6.49 | $6.30 | $6.36 | $16.84 | 14,049 |
2015-07-16 | $6.50 | $6.56 | $6.40 | $6.45 | $17.08 | 1,496 |
2015-07-15 | $6.56 | $6.58 | $6.47 | $6.49 | $17.19 | 6,894 |
Global X Copper Miners ETF (COPX) News Headlines
Stocks making the biggest moves midday: AppLovin, Flywire, Bloomin' Brands, Advance Auto Parts and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 26, 2025Recent Global X Copper Miners ETF (COPX) News
Similar Companies to Global X Copper Miners ETF (COPX) 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 | -- | -- | -- |