VanEck Video Gaming and eSports ETF (ESPO) Exchange: NASDAQ
Data as of Aug. 19, 2025
$114.55 ($-0.11) -0.10%
VanEck Video Gaming and eSports ETF - Daily Information
Click for more stock information on VanEck Video Gaming and eSports ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $114.75 |
Previous Close | $114.55 |
High | $114.75 |
Low | $114.01 |
Adjusted Open | $114.75 |
Previous Adjusted Close | $114.55 |
Adjusted High | $114.75 |
Adjusted Low | $114.01 |
About VanEck Video Gaming and eSports ETF (ESPO)
The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The eSports Index is a global index that tracks the performance of the global video gaming and eSports (also known as electronic sports) segment. To be initially eligible for the eSports Index, a company is generally considered by the Index Provider (defined herein) to be part of the global video gaming and eSports segment if the company generates at least 50% of its revenues from video gaming and/or eSports. These companies may include those that develop video games and related software or hardware such as computer processors and graphics cards used in video gaming systems and related hardware such as controllers, headsets, and video gaming consoles. They may also include those that offer streaming services, develop video games and/or hardware for use in eSports events and are involved in eSports events such as league operators, teams, distributors and platforms. Video gaming and eSports companies may include small- and medium-capitalization companies and foreign and emerging market issuers, and the Fund may invest in depositary receipts and securities denominated in foreign currencies. As of December 31, 2019, the eSports Index included 25 securities of companies with a market capitalization range of between approximately $2.0 billion and $460.5 billion and a weighted average market capitalization of $68.9 billion. As of September 30, 2019, approximately 57.23% of the Fund’s assets were invested in securities of Asian issuers, which included approximately 26.94% in Japanese issuers. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The eSports Index is published by MV Index Solutions GmbH (the “Index Provider” or “MVIS”), which is a wholly owned subsidiary of the Adviser. The eSports Index is reconstituted and rebalanced quarterly. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the eSports Index by investing in a portfolio of securities that generally replicates the eSports Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the eSports Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the eSports Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”), and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the eSports Index concentrates in an industry or group of industries. As of September 30, 2019, the Fund was concentrated in the communication services sector, and the information technology sector represented a significant portion of the Fund.
Invest in VanEck Video Gaming and eSports ETF (ESPO)
Historical Stock Data for VanEck Video Gaming and eSports ETF (ESPO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-15 | $114.75 | $114.75 | $114.01 | $114.55 | $114.55 | 24,003 |
2025-08-14 | $114.18 | $115.15 | $114.18 | $114.66 | $114.66 | 23,835 |
2025-08-13 | $115.98 | $116.00 | $115.03 | $115.72 | $115.72 | 34,331 |
2025-08-12 | $113.64 | $115.35 | $113.64 | $115.34 | $115.34 | 15,520 |
2025-08-11 | $112.89 | $113.72 | $112.73 | $113.28 | $113.28 | 21,664 |
2025-08-08 | $113.27 | $113.49 | $112.70 | $112.88 | $112.88 | 14,392 |
2025-08-07 | $112.17 | $112.74 | $111.47 | $112.22 | $112.22 | 23,070 |
2025-08-06 | $110.71 | $111.19 | $109.93 | $111.06 | $111.06 | 33,304 |
2025-08-05 | $110.00 | $110.54 | $109.56 | $109.60 | $109.60 | 12,574 |
2025-08-04 | $107.36 | $109.32 | $107.36 | $109.32 | $109.32 | 26,039 |
2025-08-01 | $107.00 | $107.00 | $105.58 | $106.14 | $106.14 | 18,590 |
2025-07-31 | $108.28 | $108.30 | $107.26 | $107.54 | $107.54 | 14,015 |
2025-07-30 | $105.94 | $107.12 | $105.94 | $106.54 | $106.54 | 23,436 |
2025-07-29 | $107.29 | $107.49 | $106.02 | $106.39 | $106.39 | 31,908 |
2025-07-28 | $107.08 | $107.15 | $106.36 | $106.78 | $106.78 | 23,579 |
2025-07-25 | $107.42 | $108.07 | $107.42 | $107.50 | $107.50 | 9,557 |
2025-07-24 | $108.75 | $108.85 | $108.38 | $108.41 | $108.41 | 15,318 |
2025-07-23 | $108.78 | $109.19 | $108.39 | $108.93 | $108.93 | 12,579 |
2025-07-22 | $108.72 | $108.81 | $107.39 | $108.15 | $108.15 | 21,550 |
2025-07-21 | $108.72 | $109.76 | $108.72 | $109.12 | $109.12 | 17,124 |
2025-07-18 | $108.74 | $109.44 | $108.54 | $109.04 | $109.04 | 20,329 |
2025-07-17 | $107.49 | $108.91 | $107.46 | $108.70 | $108.70 | 18,610 |
2025-07-16 | $105.91 | $107.23 | $105.67 | $107.15 | $107.15 | 14,903 |
2025-07-15 | $105.49 | $105.59 | $104.81 | $105.12 | $105.12 | 27,796 |
2025-07-14 | $104.01 | $105.26 | $104.00 | $105.16 | $105.16 | 50,421 |
2025-07-11 | $104.69 | $104.91 | $104.21 | $104.48 | $104.48 | 47,930 |
2025-07-10 | $105.66 | $105.68 | $104.53 | $105.22 | $105.22 | 24,636 |
2025-07-09 | $106.19 | $106.37 | $105.70 | $106.30 | $106.30 | 32,956 |
2025-07-08 | $106.33 | $106.34 | $105.81 | $106.34 | $106.34 | 23,507 |
2025-07-07 | $105.40 | $106.49 | $105.40 | $105.87 | $105.87 | 34,872 |
2025-07-03 | $105.81 | $106.31 | $105.60 | $106.16 | $106.16 | 31,439 |
2025-07-02 | $106.46 | $106.74 | $106.10 | $106.55 | $106.55 | 45,511 |
2025-07-01 | $109.21 | $109.26 | $107.93 | $108.17 | $108.17 | 38,560 |
2025-06-30 | $109.14 | $109.55 | $108.87 | $109.54 | $109.54 | 35,867 |
2025-06-27 | $108.22 | $108.49 | $107.81 | $108.04 | $108.04 | 26,933 |
2025-06-26 | $107.80 | $108.14 | $107.09 | $107.96 | $107.96 | 38,994 |
2025-06-25 | $107.59 | $107.65 | $107.04 | $107.32 | $107.32 | 34,757 |
2025-06-24 | $106.90 | $107.80 | $106.63 | $107.62 | $107.62 | 29,982 |
2025-06-23 | $103.88 | $105.26 | $103.63 | $105.26 | $105.26 | 31,902 |
2025-06-20 | $105.80 | $105.80 | $104.28 | $104.28 | $104.28 | 27,260 |
2025-06-18 | $106.09 | $106.59 | $105.65 | $105.87 | $105.87 | 31,742 |
2025-06-17 | $105.15 | $105.18 | $104.18 | $104.38 | $104.38 | 12,144 |
2025-06-16 | $104.83 | $105.80 | $104.44 | $105.42 | $105.42 | 28,969 |
2025-06-13 | $103.71 | $104.58 | $103.51 | $103.56 | $103.56 | 32,708 |
2025-06-12 | $104.44 | $104.90 | $104.13 | $104.67 | $104.67 | 54,793 |
2025-06-11 | $104.61 | $104.73 | $104.31 | $104.33 | $104.33 | 21,903 |
2025-06-10 | $105.32 | $105.32 | $104.28 | $104.98 | $104.98 | 19,513 |
2025-06-09 | $105.42 | $105.48 | $104.43 | $104.66 | $104.66 | 25,811 |
2025-06-06 | $105.00 | $105.35 | $104.79 | $105.05 | $105.05 | 21,047 |
2025-06-05 | $105.13 | $105.25 | $103.99 | $104.64 | $104.64 | 39,832 |
2025-06-04 | $103.92 | $105.48 | $103.86 | $104.70 | $104.70 | 93,034 |
2025-06-03 | $103.15 | $103.15 | $102.36 | $102.79 | $102.79 | 18,992 |
2025-06-02 | $102.01 | $103.23 | $101.70 | $103.23 | $103.23 | 20,904 |
2025-05-30 | $100.52 | $101.38 | $99.94 | $101.27 | $101.27 | 40,225 |
2025-05-29 | $102.94 | $102.94 | $100.84 | $101.41 | $101.41 | 33,151 |
2025-05-28 | $102.55 | $102.75 | $101.78 | $102.27 | $102.27 | 27,612 |
2025-05-27 | $101.96 | $103.18 | $101.70 | $103.18 | $103.18 | 51,178 |
2025-05-23 | $97.98 | $99.91 | $97.98 | $99.62 | $99.62 | 21,963 |
2025-05-22 | $98.46 | $98.75 | $97.89 | $98.38 | $98.38 | 49,901 |
2025-05-21 | $99.69 | $100.42 | $98.86 | $99.12 | $99.12 | 21,874 |
2025-05-20 | $100.05 | $100.51 | $99.79 | $100.45 | $100.45 | 16,098 |
2025-05-19 | $98.56 | $100.12 | $98.56 | $100.09 | $100.09 | 25,024 |
2025-05-16 | $100.13 | $100.25 | $99.50 | $99.76 | $99.76 | 22,026 |
2025-05-15 | $98.88 | $99.47 | $98.43 | $99.29 | $99.29 | 27,964 |
2025-05-14 | $98.72 | $99.05 | $98.20 | $98.60 | $98.60 | 31,868 |
2025-05-13 | $96.65 | $98.77 | $96.65 | $98.13 | $98.13 | 42,539 |
2025-05-12 | $97.61 | $97.99 | $96.81 | $97.58 | $97.58 | 25,153 |
2025-05-09 | $97.17 | $97.35 | $96.39 | $96.62 | $96.62 | 35,407 |
2025-05-08 | $97.83 | $97.83 | $96.58 | $97.00 | $97.00 | 30,338 |
2025-05-07 | $97.56 | $97.90 | $96.29 | $96.77 | $96.77 | 29,523 |
2025-05-06 | $97.56 | $98.42 | $97.52 | $98.10 | $98.10 | 40,687 |
2025-05-05 | $97.76 | $98.48 | $97.63 | $98.04 | $98.04 | 40,926 |
2025-05-02 | $96.96 | $98.55 | $96.96 | $98.08 | $98.08 | 68,411 |
2025-05-01 | $95.37 | $95.63 | $94.62 | $94.64 | $94.64 | 26,426 |
2025-04-30 | $93.27 | $94.88 | $93.06 | $94.53 | $94.53 | 58,394 |
2025-04-29 | $93.55 | $93.90 | $93.22 | $93.70 | $93.70 | 36,550 |
2025-04-28 | $92.99 | $93.66 | $92.74 | $93.64 | $93.64 | 23,309 |
2025-04-25 | $92.51 | $93.19 | $91.69 | $93.13 | $93.13 | 30,359 |
2025-04-24 | $90.70 | $92.78 | $90.59 | $92.76 | $92.76 | 25,948 |
2025-04-23 | $91.67 | $91.95 | $90.50 | $90.50 | $90.50 | 39,458 |
2025-04-22 | $88.54 | $90.37 | $88.54 | $90.07 | $90.07 | 20,258 |
2025-04-21 | $87.98 | $88.13 | $87.10 | $88.11 | $88.11 | 39,324 |
2025-04-17 | $88.56 | $88.99 | $87.86 | $88.56 | $88.56 | 45,331 |
2025-04-16 | $87.40 | $87.91 | $86.21 | $86.73 | $86.73 | 16,150 |
2025-04-15 | $87.53 | $88.07 | $87.23 | $87.91 | $87.91 | 11,377 |
2025-04-14 | $87.79 | $88.23 | $86.77 | $87.52 | $87.52 | 28,331 |
2025-04-11 | $85.09 | $86.78 | $84.74 | $86.78 | $86.78 | 21,347 |
2025-04-10 | $85.71 | $85.99 | $83.67 | $84.94 | $84.94 | 88,501 |
2025-04-09 | $79.55 | $85.98 | $79.23 | $85.35 | $85.35 | 112,579 |
2025-04-08 | $83.25 | $83.58 | $78.94 | $79.91 | $79.91 | 39,758 |
2025-04-07 | $77.96 | $82.15 | $77.91 | $80.18 | $80.18 | 59,256 |
2025-04-04 | $83.01 | $83.39 | $80.01 | $80.60 | $80.60 | 66,949 |
2025-04-03 | $86.27 | $86.67 | $85.48 | $85.91 | $85.91 | 16,395 |
2025-04-02 | $87.77 | $89.05 | $87.77 | $88.86 | $88.86 | 12,838 |
2025-04-01 | $86.92 | $87.87 | $86.10 | $87.77 | $87.77 | 14,537 |
2025-03-31 | $85.64 | $86.49 | $84.61 | $86.28 | $86.28 | 47,761 |
2025-03-28 | $88.83 | $88.83 | $87.71 | $87.74 | $87.74 | 15,929 |
2025-03-27 | $90.43 | $90.89 | $88.36 | $88.36 | $88.36 | 13,074 |
2025-03-26 | $92.66 | $92.66 | $91.16 | $91.37 | $91.37 | 24,497 |
2025-03-25 | $92.02 | $92.54 | $91.75 | $92.50 | $92.50 | 48,286 |
2025-03-24 | $90.99 | $91.24 | $90.70 | $91.11 | $91.11 | 13,769 |
2025-03-21 | $88.83 | $90.01 | $88.76 | $89.73 | $89.73 | 11,916 |
2025-03-20 | $88.44 | $89.35 | $88.44 | $89.13 | $89.13 | 13,215 |
2025-03-19 | $89.05 | $90.23 | $88.92 | $90.05 | $90.05 | 11,001 |
2025-03-18 | $89.64 | $89.64 | $88.30 | $88.80 | $88.80 | 26,187 |
2025-03-17 | $89.02 | $90.34 | $89.02 | $90.22 | $90.22 | 48,219 |
2025-03-14 | $88.43 | $88.94 | $88.35 | $88.73 | $88.73 | 15,408 |
2025-03-13 | $87.48 | $87.56 | $86.82 | $86.95 | $86.95 | 16,899 |
2025-03-12 | $88.05 | $88.34 | $87.29 | $87.99 | $87.99 | 21,029 |
2025-03-11 | $86.68 | $87.72 | $86.06 | $87.21 | $87.21 | 26,583 |
2025-03-10 | $87.39 | $87.72 | $85.79 | $86.48 | $86.48 | 35,160 |
2025-03-07 | $89.11 | $89.78 | $87.87 | $89.59 | $89.59 | 15,527 |
2025-03-06 | $92.57 | $92.88 | $90.59 | $90.80 | $90.80 | 22,632 |
2025-03-05 | $91.02 | $92.58 | $90.90 | $92.53 | $92.53 | 28,167 |
2025-03-04 | $89.47 | $91.76 | $88.57 | $90.60 | $90.60 | 41,016 |
2025-03-03 | $91.49 | $92.22 | $89.93 | $90.24 | $90.24 | 22,228 |
2025-02-28 | $89.98 | $90.89 | $89.61 | $90.41 | $90.41 | 69,119 |
2025-02-27 | $92.54 | $92.67 | $90.66 | $90.74 | $90.74 | 50,439 |
2025-02-26 | $92.10 | $93.16 | $91.74 | $92.45 | $92.45 | 66,321 |
2025-02-25 | $94.04 | $94.05 | $92.24 | $92.95 | $92.95 | 79,012 |
2025-02-24 | $95.33 | $95.33 | $93.51 | $93.93 | $93.93 | 43,633 |
2025-02-21 | $97.13 | $97.45 | $95.62 | $96.02 | $96.02 | 37,084 |
2025-02-20 | $96.02 | $96.36 | $95.34 | $96.36 | $96.36 | 21,146 |
2025-02-19 | $96.33 | $96.42 | $95.75 | $96.03 | $96.03 | 18,090 |
2025-02-18 | $97.06 | $97.06 | $95.68 | $96.29 | $96.29 | 53,384 |
2025-02-14 | $94.66 | $95.47 | $94.57 | $95.24 | $95.24 | 55,294 |
2025-02-13 | $93.40 | $94.01 | $92.99 | $93.97 | $93.97 | 152,717 |
2025-02-12 | $90.54 | $91.42 | $90.52 | $91.25 | $91.25 | 31,798 |
2025-02-11 | $91.62 | $92.19 | $91.56 | $91.83 | $91.83 | 22,253 |
2025-02-10 | $91.67 | $92.35 | $91.60 | $92.03 | $92.03 | 34,856 |
2025-02-07 | $91.09 | $91.84 | $90.11 | $90.27 | $90.27 | 62,953 |
2025-02-06 | $90.80 | $91.54 | $90.65 | $91.29 | $91.29 | 74,996 |
2025-02-05 | $90.40 | $90.56 | $90.00 | $90.45 | $90.45 | 26,168 |
2025-02-04 | $88.14 | $89.00 | $88.14 | $89.00 | $89.00 | 66,482 |
2025-02-03 | $86.53 | $88.05 | $86.01 | $87.37 | $87.37 | 38,375 |
2025-01-31 | $88.16 | $88.22 | $86.90 | $87.17 | $87.17 | 17,387 |
2025-01-30 | $87.39 | $88.33 | $87.39 | $88.14 | $88.14 | 13,456 |
2025-01-29 | $86.05 | $86.61 | $85.30 | $86.31 | $86.31 | 40,711 |
2025-01-28 | $85.35 | $86.17 | $84.98 | $86.17 | $86.17 | 14,947 |
2025-01-27 | $83.89 | $84.65 | $83.81 | $84.35 | $84.35 | 13,036 |
2025-01-24 | $85.27 | $85.66 | $85.03 | $85.36 | $85.36 | 11,318 |
2025-01-23 | $83.73 | $84.46 | $83.65 | $84.11 | $84.11 | 10,537 |
2025-01-22 | $84.47 | $84.81 | $84.37 | $84.55 | $84.55 | 10,280 |
2025-01-21 | $84.48 | $84.97 | $83.74 | $84.60 | $84.60 | 30,712 |
2025-01-17 | $84.15 | $84.24 | $83.74 | $83.95 | $83.95 | 34,446 |
2025-01-16 | $83.90 | $84.00 | $83.44 | $83.51 | $83.51 | 6,988 |
2025-01-15 | $84.38 | $84.38 | $83.72 | $84.12 | $84.12 | 26,705 |
2025-01-14 | $82.50 | $82.75 | $81.66 | $82.09 | $82.09 | 21,876 |
2025-01-13 | $81.04 | $81.98 | $81.00 | $81.90 | $81.90 | 49,280 |
2025-01-10 | $82.25 | $82.25 | $81.18 | $81.61 | $81.61 | 34,420 |
2025-01-08 | $83.00 | $83.09 | $82.26 | $82.92 | $82.92 | 25,645 |
2025-01-07 | $84.95 | $84.98 | $83.40 | $83.56 | $83.56 | 32,732 |
2025-01-06 | $85.94 | $86.45 | $85.08 | $85.41 | $85.41 | 45,120 |
2025-01-03 | $84.77 | $85.45 | $84.31 | $85.45 | $85.45 | 36,316 |
2025-01-02 | $84.11 | $84.51 | $83.44 | $83.96 | $83.96 | 23,970 |
2024-12-31 | $84.24 | $84.24 | $83.09 | $83.38 | $83.38 | 9,167 |
2024-12-30 | $84.13 | $84.39 | $83.60 | $84.09 | $84.09 | 16,857 |
2024-12-27 | $85.00 | $85.00 | $83.98 | $84.77 | $84.77 | 8,496 |
2024-12-26 | $84.45 | $85.44 | $84.45 | $85.30 | $85.30 | 45,704 |
2024-12-24 | $84.59 | $84.67 | $84.20 | $84.45 | $84.45 | 7,159 |
2024-12-23 | $84.56 | $84.56 | $83.75 | $84.22 | $84.22 | 15,596 |
2024-12-20 | $82.78 | $84.95 | $82.40 | $84.58 | $84.22 | 19,611 |
2024-12-19 | $83.91 | $84.74 | $83.23 | $83.65 | $83.29 | 23,649 |
2024-12-18 | $86.66 | $86.66 | $82.71 | $82.89 | $82.53 | 24,460 |
2024-12-17 | $86.24 | $86.73 | $85.44 | $86.73 | $86.36 | 27,828 |
2024-12-16 | $84.58 | $86.11 | $84.58 | $86.01 | $85.64 | 14,089 |
2024-12-13 | $86.00 | $86.00 | $84.93 | $84.93 | $84.56 | 23,022 |
2024-12-12 | $86.40 | $86.56 | $85.68 | $85.68 | $85.31 | 10,395 |
2024-12-11 | $85.49 | $86.87 | $85.49 | $86.87 | $86.50 | 21,977 |
2024-12-10 | $86.26 | $86.94 | $84.63 | $84.63 | $84.63 | 21,237 |
2024-12-09 | $89.18 | $89.31 | $86.88 | $86.94 | $86.94 | 20,646 |
2024-12-06 | $88.71 | $89.58 | $88.01 | $89.20 | $89.20 | 19,529 |
2024-12-05 | $87.62 | $89.51 | $87.62 | $88.61 | $88.61 | 20,313 |
2024-12-04 | $87.32 | $87.70 | $87.06 | $87.69 | $87.69 | 28,135 |
2024-12-03 | $85.23 | $86.47 | $84.55 | $86.47 | $86.47 | 31,947 |
2024-12-02 | $84.75 | $85.41 | $84.75 | $85.02 | $85.02 | 12,753 |
2024-11-29 | $83.81 | $84.91 | $83.68 | $84.74 | $84.74 | 31,027 |
2024-11-27 | $83.63 | $83.63 | $82.72 | $83.45 | $83.45 | 18,129 |
2024-11-26 | $83.01 | $83.41 | $82.91 | $83.29 | $83.29 | 11,754 |
2024-11-25 | $83.34 | $83.44 | $82.75 | $82.88 | $82.88 | 8,218 |
2024-11-22 | $81.41 | $82.87 | $81.41 | $82.87 | $82.87 | 11,912 |
2024-11-21 | $82.81 | $82.81 | $81.60 | $82.34 | $82.34 | 15,350 |
2024-11-20 | $81.75 | $82.80 | $81.36 | $82.33 | $82.33 | 14,889 |
2024-11-19 | $79.81 | $81.51 | $79.11 | $81.16 | $81.16 | 27,592 |
2024-11-18 | $79.06 | $80.00 | $79.06 | $79.99 | $79.99 | 8,653 |
2024-11-15 | $79.13 | $79.13 | $78.48 | $78.96 | $78.96 | 14,114 |
2024-11-14 | $79.16 | $80.11 | $79.16 | $79.66 | $79.66 | 18,760 |
2024-11-13 | $79.20 | $79.21 | $77.86 | $78.13 | $78.13 | 31,253 |
2024-11-12 | $79.39 | $79.72 | $78.88 | $79.44 | $79.44 | 16,327 |
2024-11-11 | $80.43 | $80.87 | $79.99 | $80.87 | $80.87 | 11,661 |
2024-11-08 | $79.37 | $80.51 | $79.27 | $80.39 | $80.39 | 16,131 |
2024-11-07 | $78.71 | $80.31 | $78.71 | $80.31 | $80.31 | 46,292 |
2024-11-06 | $75.88 | $76.09 | $75.67 | $75.87 | $75.87 | 14,017 |
2024-11-05 | $74.37 | $75.62 | $74.37 | $75.62 | $75.62 | 7,351 |
2024-11-04 | $74.66 | $74.89 | $74.13 | $74.18 | $74.18 | 12,572 |
2024-11-01 | $74.85 | $75.10 | $74.50 | $74.75 | $74.75 | 4,586 |
2024-10-31 | $74.86 | $74.86 | $74.03 | $74.60 | $74.60 | 9,706 |
2024-10-30 | $74.72 | $75.09 | $74.46 | $74.73 | $74.73 | 8,058 |
2024-10-29 | $74.93 | $75.73 | $74.65 | $75.73 | $75.73 | 12,469 |
2024-10-28 | $74.17 | $74.84 | $73.89 | $74.77 | $74.77 | 9,319 |
2024-10-25 | $73.86 | $74.31 | $73.47 | $73.47 | $73.47 | 6,959 |
2024-10-24 | $73.60 | $73.72 | $73.08 | $73.34 | $73.34 | 6,491 |
2024-10-23 | $73.33 | $73.68 | $72.61 | $72.90 | $72.90 | 21,226 |
2024-10-22 | $73.62 | $73.75 | $73.26 | $73.52 | $73.52 | 8,435 |
2024-10-21 | $73.42 | $74.04 | $73.33 | $74.04 | $74.04 | 6,823 |
2024-10-18 | $73.97 | $73.98 | $73.61 | $73.70 | $73.70 | 8,724 |
2024-10-17 | $73.72 | $73.72 | $72.82 | $72.85 | $72.85 | 11,180 |
2024-10-16 | $73.87 | $74.06 | $73.50 | $73.71 | $73.71 | 37,446 |
2024-10-15 | $74.32 | $74.70 | $73.51 | $73.51 | $73.51 | 11,792 |
2024-10-14 | $74.55 | $75.10 | $74.55 | $74.82 | $74.82 | 17,475 |
2024-10-11 | $74.19 | $75.49 | $74.19 | $75.49 | $75.49 | 16,097 |
2024-10-10 | $74.85 | $75.02 | $74.42 | $74.60 | $74.60 | 31,253 |
2024-10-09 | $75.38 | $75.87 | $75.09 | $75.45 | $75.45 | 8,008 |
2024-10-08 | $75.76 | $76.33 | $75.54 | $76.02 | $76.02 | 16,499 |
2024-10-07 | $77.28 | $77.37 | $76.93 | $77.20 | $77.20 | 10,349 |
2024-10-04 | $76.24 | $76.94 | $75.83 | $76.72 | $76.72 | 13,690 |
2024-10-03 | $75.43 | $76.11 | $75.38 | $75.54 | $75.54 | 8,614 |
2024-10-02 | $75.86 | $76.25 | $75.81 | $76.25 | $76.25 | 14,469 |
2024-10-01 | $76.13 | $76.19 | $74.76 | $75.54 | $75.54 | 20,763 |
2024-09-30 | $76.02 | $76.75 | $75.96 | $76.08 | $76.08 | 28,278 |
2024-09-27 | $76.52 | $76.77 | $76.16 | $76.41 | $76.41 | 15,895 |
2024-09-26 | $77.08 | $77.08 | $75.75 | $76.71 | $76.71 | 13,362 |
2024-09-25 | $74.67 | $75.15 | $74.54 | $74.71 | $74.71 | 9,321 |
2024-09-24 | $74.50 | $75.71 | $74.22 | $75.71 | $75.71 | 11,347 |
2024-09-23 | $73.19 | $73.70 | $69.87 | $73.43 | $73.43 | 12,319 |
2024-09-20 | $73.01 | $73.33 | $72.66 | $73.33 | $73.33 | 7,431 |
2024-09-19 | $73.48 | $73.69 | $73.09 | $73.22 | $73.22 | 19,516 |
2024-09-18 | $72.39 | $72.76 | $71.81 | $71.81 | $71.81 | 12,786 |
2024-09-17 | $72.73 | $72.91 | $72.13 | $72.56 | $72.56 | 16,337 |
2024-09-16 | $71.47 | $72.27 | $71.47 | $72.08 | $72.08 | 49,602 |
2024-09-13 | $71.00 | $72.00 | $71.00 | $71.70 | $71.70 | 66,958 |
2024-09-12 | $69.89 | $71.10 | $69.78 | $71.06 | $71.06 | 24,713 |
2024-09-11 | $69.15 | $69.99 | $68.23 | $69.89 | $69.89 | 9,718 |
2024-09-10 | $69.56 | $69.88 | $68.95 | $69.61 | $69.61 | 114,163 |
2024-09-09 | $69.03 | $69.53 | $68.83 | $69.52 | $69.52 | 11,961 |
2024-09-06 | $69.66 | $69.66 | $68.05 | $68.41 | $68.41 | 9,858 |
2024-09-05 | $69.23 | $69.67 | $68.97 | $69.56 | $69.56 | 15,892 |
2024-09-04 | $69.18 | $69.62 | $68.83 | $68.98 | $68.98 | 6,817 |
2024-09-03 | $70.39 | $70.39 | $68.74 | $68.85 | $68.85 | 5,037 |
2024-08-30 | $70.42 | $70.61 | $69.82 | $70.58 | $70.58 | 14,373 |
2024-08-29 | $69.95 | $70.71 | $69.95 | $70.13 | $70.13 | 16,289 |
2024-08-28 | $70.21 | $70.21 | $69.43 | $69.65 | $69.65 | 7,104 |
2024-08-27 | $70.49 | $70.80 | $70.09 | $70.65 | $70.65 | 17,943 |
2024-08-26 | $70.86 | $71.22 | $70.57 | $70.81 | $70.81 | 13,762 |
2024-08-23 | $70.23 | $70.99 | $70.01 | $70.85 | $70.85 | 7,312 |
2024-08-22 | $71.09 | $71.09 | $69.84 | $70.06 | $70.06 | 4,600 |
2024-08-21 | $70.08 | $71.11 | $70.08 | $71.07 | $71.07 | 29,260 |
2024-08-20 | $69.67 | $69.86 | $69.56 | $69.63 | $69.63 | 3,705 |
2024-08-19 | $68.94 | $69.59 | $68.91 | $69.52 | $69.52 | 16,149 |
2024-08-16 | $67.87 | $68.60 | $67.87 | $68.60 | $68.60 | 8,109 |
2024-08-15 | $67.62 | $68.37 | $67.62 | $68.37 | $68.37 | 25,913 |
2024-08-14 | $67.25 | $67.42 | $66.78 | $66.99 | $66.99 | 15,196 |
2024-08-13 | $66.55 | $67.48 | $66.55 | $67.31 | $67.31 | 14,981 |
2024-08-12 | $65.74 | $66.15 | $65.45 | $65.45 | $65.45 | 12,048 |
2024-08-09 | $65.71 | $65.71 | $64.95 | $65.48 | $65.48 | 17,368 |
2024-08-08 | $64.57 | $65.71 | $64.49 | $65.71 | $65.71 | 17,196 |
2024-08-07 | $64.63 | $64.87 | $63.05 | $63.08 | $63.08 | 20,247 |
2024-08-06 | $63.42 | $64.11 | $62.94 | $63.65 | $63.65 | 21,576 |
2024-08-05 | $60.91 | $63.04 | $60.91 | $62.78 | $62.78 | 29,796 |
2024-08-02 | $65.00 | $65.16 | $64.03 | $64.84 | $64.84 | 54,859 |
2024-08-01 | $67.35 | $67.50 | $65.72 | $65.91 | $65.91 | 30,873 |
2024-07-31 | $68.20 | $68.49 | $67.79 | $67.90 | $67.90 | 10,894 |
2024-07-30 | $67.17 | $67.50 | $66.59 | $66.78 | $66.78 | 24,682 |
2024-07-29 | $67.19 | $67.38 | $66.93 | $66.94 | $66.94 | 21,071 |
2024-07-26 | $66.92 | $67.25 | $66.88 | $67.24 | $67.24 | 3,782 |
2024-07-25 | $66.59 | $67.37 | $66.32 | $66.64 | $66.64 | 9,977 |
2024-07-24 | $67.66 | $68.35 | $66.71 | $66.97 | $66.97 | 28,132 |
2024-07-23 | $67.82 | $68.32 | $67.81 | $68.25 | $68.25 | 5,328 |
2024-07-22 | $68.08 | $68.50 | $68.08 | $68.50 | $68.50 | 9,857 |
2024-07-19 | $67.92 | $68.02 | $67.35 | $67.63 | $67.63 | 10,339 |
2024-07-18 | $69.22 | $69.52 | $68.30 | $68.35 | $68.35 | 4,412 |
2024-07-17 | $69.86 | $70.22 | $69.39 | $69.51 | $69.51 | 12,521 |
2024-07-16 | $70.19 | $70.47 | $70.05 | $70.47 | $70.47 | 5,200 |
2024-07-15 | $70.47 | $70.90 | $70.30 | $70.35 | $70.35 | 12,898 |
2024-07-12 | $70.18 | $70.85 | $70.05 | $70.70 | $70.70 | 16,367 |
2024-07-11 | $69.61 | $70.08 | $69.31 | $69.72 | $69.72 | 15,825 |
2024-07-10 | $68.82 | $69.15 | $68.71 | $69.15 | $69.15 | 11,627 |
2024-07-09 | $68.37 | $68.82 | $68.18 | $68.36 | $68.36 | 38,197 |
2024-07-08 | $67.80 | $68.08 | $67.52 | $68.08 | $68.08 | 13,300 |
2024-07-05 | $67.35 | $67.71 | $67.11 | $67.71 | $67.71 | 14,405 |
2024-07-03 | $66.94 | $67.48 | $66.94 | $67.33 | $67.33 | 7,780 |
2024-07-02 | $65.91 | $66.70 | $65.91 | $66.67 | $66.67 | 30,194 |
2024-07-01 | $66.66 | $66.66 | $65.91 | $66.10 | $66.10 | 47,051 |
2024-06-28 | $66.86 | $67.32 | $66.56 | $66.91 | $66.91 | 12,424 |
2024-06-27 | $66.31 | $66.80 | $66.31 | $66.72 | $66.72 | 10,845 |
2024-06-26 | $66.43 | $66.69 | $66.15 | $66.69 | $66.69 | 9,954 |
2024-06-25 | $66.26 | $66.63 | $65.85 | $66.49 | $66.49 | 9,870 |
2024-06-24 | $65.71 | $66.39 | $65.54 | $66.04 | $66.04 | 15,138 |
2024-06-21 | $66.06 | $66.08 | $65.67 | $65.79 | $65.79 | 12,315 |
2024-06-20 | $66.00 | $66.20 | $65.81 | $65.99 | $65.99 | 16,308 |
2024-06-18 | $65.91 | $66.30 | $65.82 | $66.25 | $66.25 | 8,886 |
2024-06-17 | $65.87 | $66.24 | $65.66 | $65.95 | $65.95 | 10,451 |
2024-06-14 | $65.71 | $65.97 | $65.71 | $65.96 | $65.96 | 4,722 |
2024-06-13 | $65.97 | $66.11 | $65.55 | $65.96 | $65.96 | 13,929 |
2024-06-12 | $66.72 | $67.03 | $65.90 | $65.90 | $65.90 | 8,384 |
2024-06-11 | $65.84 | $66.44 | $65.21 | $66.44 | $66.44 | 12,198 |
2024-06-10 | $66.66 | $66.84 | $66.22 | $66.32 | $66.32 | 11,188 |
2024-06-07 | $67.86 | $68.82 | $66.80 | $67.06 | $67.06 | 34,964 |
2024-06-06 | $67.80 | $69.50 | $67.53 | $69.31 | $69.31 | 23,255 |
2024-06-05 | $66.78 | $67.90 | $66.78 | $67.90 | $67.90 | 15,318 |
2024-06-04 | $66.25 | $66.71 | $65.98 | $66.45 | $66.45 | 14,130 |
2024-06-03 | $67.55 | $67.62 | $65.99 | $66.20 | $66.20 | 16,544 |
2024-05-31 | $64.85 | $64.97 | $64.25 | $64.97 | $64.97 | 2,689 |
2024-05-30 | $64.80 | $65.27 | $64.42 | $64.86 | $64.86 | 6,569 |
2024-05-29 | $64.32 | $64.51 | $64.10 | $64.40 | $64.40 | 5,704 |
2024-05-28 | $65.14 | $65.65 | $64.66 | $65.17 | $65.17 | 11,103 |
2024-05-24 | $64.46 | $65.28 | $64.41 | $65.05 | $65.05 | 10,807 |
2024-05-23 | $66.17 | $66.17 | $64.25 | $64.45 | $64.45 | 11,951 |
2024-05-22 | $65.96 | $66.36 | $65.66 | $65.77 | $65.77 | 14,224 |
2024-05-21 | $66.22 | $66.33 | $65.69 | $66.29 | $66.29 | 14,045 |
2024-05-20 | $66.60 | $67.23 | $66.32 | $67.04 | $67.04 | 9,446 |
2024-05-17 | $66.70 | $66.80 | $66.36 | $66.58 | $66.58 | 40,981 |
2024-05-16 | $67.68 | $67.90 | $67.26 | $67.26 | $67.26 | 15,979 |
2024-05-15 | $67.59 | $67.95 | $66.21 | $67.86 | $67.86 | 23,975 |
2024-05-14 | $66.39 | $69.00 | $66.39 | $68.41 | $68.41 | 76,096 |
2024-05-13 | $64.64 | $66.22 | $64.40 | $65.06 | $65.06 | 22,467 |
2024-05-10 | $63.77 | $64.08 | $63.26 | $63.27 | $63.27 | 7,668 |
2024-05-09 | $62.55 | $63.19 | $62.52 | $63.07 | $63.07 | 4,722 |
2024-05-08 | $62.39 | $62.68 | $62.32 | $62.48 | $62.48 | 6,875 |
2024-05-07 | $63.35 | $63.72 | $63.27 | $63.61 | $63.61 | 25,676 |
2024-05-06 | $63.23 | $63.74 | $63.13 | $63.74 | $63.74 | 7,158 |
2024-05-03 | $62.33 | $63.27 | $62.12 | $63.17 | $63.17 | 12,990 |
2024-05-02 | $60.82 | $61.61 | $60.45 | $61.61 | $61.61 | 12,928 |
2024-05-01 | $59.85 | $60.65 | $59.71 | $59.96 | $59.96 | 6,784 |
2024-04-30 | $60.59 | $60.66 | $60.05 | $60.13 | $60.13 | 6,765 |
2024-04-29 | $60.96 | $61.29 | $60.89 | $61.29 | $61.29 | 18,994 |
2024-04-26 | $60.25 | $60.87 | $60.25 | $60.64 | $60.64 | 9,549 |
2024-04-25 | $58.95 | $59.90 | $58.90 | $59.90 | $59.90 | 9,541 |
2024-04-24 | $60.23 | $60.28 | $59.59 | $60.15 | $60.15 | 8,979 |
2024-04-23 | $59.26 | $59.98 | $59.26 | $59.76 | $59.76 | 15,320 |
2024-04-22 | $58.90 | $59.38 | $58.68 | $59.11 | $59.11 | 13,298 |
2024-04-19 | $58.13 | $58.48 | $57.84 | $58.05 | $58.05 | 13,823 |
2024-04-18 | $58.76 | $59.13 | $58.52 | $58.65 | $58.65 | 7,314 |
2024-04-17 | $59.19 | $59.19 | $58.49 | $58.63 | $58.63 | 37,106 |
2024-04-16 | $58.53 | $59.35 | $58.53 | $59.01 | $59.01 | 10,556 |
2024-04-15 | $60.24 | $60.24 | $58.80 | $58.93 | $58.93 | 13,124 |
2024-04-12 | $60.71 | $60.71 | $59.82 | $59.93 | $59.93 | 10,056 |
2024-04-11 | $61.55 | $61.65 | $61.05 | $61.56 | $61.56 | 9,023 |
2024-04-10 | $61.45 | $61.58 | $61.10 | $61.33 | $61.33 | 4,518 |
2024-04-09 | $62.09 | $62.31 | $61.75 | $62.16 | $62.16 | 8,362 |
2024-04-08 | $61.59 | $61.89 | $61.54 | $61.88 | $61.88 | 9,691 |
2024-04-05 | $60.78 | $61.54 | $60.77 | $61.34 | $61.34 | 7,399 |
2024-04-04 | $62.15 | $62.27 | $60.85 | $60.85 | $60.85 | 9,284 |
2024-04-03 | $61.19 | $61.71 | $61.19 | $61.59 | $61.59 | 17,806 |
2024-04-02 | $61.44 | $61.66 | $61.28 | $61.59 | $61.59 | 14,995 |
2024-04-01 | $62.44 | $62.50 | $61.83 | $62.12 | $62.12 | 8,980 |
2024-03-28 | $62.39 | $62.76 | $62.36 | $62.52 | $62.52 | 9,390 |
2024-03-27 | $62.63 | $62.71 | $62.27 | $62.71 | $62.71 | 11,062 |
2024-03-26 | $62.71 | $62.89 | $62.44 | $62.44 | $62.44 | 8,830 |
2024-03-25 | $61.88 | $62.36 | $61.88 | $62.21 | $62.21 | 9,220 |
2024-03-22 | $62.94 | $62.94 | $62.51 | $62.63 | $62.63 | 6,541 |
2024-03-21 | $63.38 | $63.40 | $62.91 | $62.91 | $62.91 | 20,665 |
2024-03-20 | $62.26 | $63.07 | $62.17 | $62.99 | $62.99 | 31,352 |
2024-03-19 | $62.02 | $62.29 | $61.52 | $62.29 | $62.29 | 12,908 |
2024-03-18 | $62.96 | $62.99 | $62.46 | $62.59 | $62.59 | 16,912 |
2024-03-15 | $62.16 | $62.65 | $62.16 | $62.40 | $62.40 | 15,282 |
2024-03-14 | $63.68 | $63.96 | $62.62 | $62.89 | $62.89 | 17,424 |
2024-03-13 | $63.57 | $64.16 | $63.57 | $63.94 | $63.94 | 16,019 |
2024-03-12 | $63.65 | $64.18 | $63.22 | $64.06 | $64.06 | 14,508 |
2024-03-11 | $63.10 | $63.61 | $63.03 | $63.32 | $63.32 | 14,421 |
2024-03-08 | $64.50 | $65.22 | $63.06 | $63.06 | $63.06 | 14,027 |
2024-03-07 | $63.84 | $64.20 | $63.73 | $64.11 | $64.11 | 12,323 |
2024-03-06 | $63.47 | $63.80 | $63.26 | $63.46 | $63.46 | 12,205 |
2024-03-05 | $62.43 | $62.56 | $62.06 | $62.56 | $62.56 | 12,455 |
2024-03-04 | $63.45 | $63.53 | $62.76 | $62.91 | $62.91 | 20,218 |
2024-03-01 | $62.47 | $63.34 | $58.71 | $63.18 | $63.18 | 40,176 |
2024-02-29 | $61.36 | $61.75 | $61.25 | $61.60 | $61.60 | 21,731 |
2024-02-28 | $60.85 | $61.10 | $60.70 | $60.83 | $60.83 | 7,935 |
2024-02-27 | $61.38 | $61.74 | $61.21 | $61.59 | $61.59 | 14,531 |
2024-02-26 | $61.44 | $61.77 | $61.44 | $61.55 | $61.55 | 10,836 |
2024-02-23 | $61.91 | $62.10 | $61.34 | $61.51 | $61.51 | 10,697 |
2024-02-22 | $60.99 | $61.78 | $60.95 | $61.61 | $61.61 | 16,736 |
2024-02-21 | $59.58 | $59.88 | $59.30 | $59.51 | $59.51 | 19,115 |
2024-02-20 | $60.64 | $60.64 | $59.39 | $59.83 | $59.83 | 22,158 |
2024-02-16 | $61.75 | $62.00 | $61.38 | $61.38 | $61.38 | 12,955 |
2024-02-15 | $61.26 | $61.75 | $61.26 | $61.68 | $61.68 | 20,821 |
2024-02-14 | $60.41 | $61.30 | $60.41 | $61.14 | $61.14 | 92,237 |
2024-02-13 | $59.29 | $59.83 | $59.29 | $59.60 | $59.60 | 8,659 |
2024-02-12 | $60.38 | $61.27 | $60.37 | $60.46 | $60.46 | 22,137 |
2024-02-09 | $59.76 | $60.40 | $59.76 | $60.29 | $60.29 | 18,364 |
2024-02-08 | $59.88 | $60.33 | $59.88 | $60.02 | $60.02 | 50,866 |
2024-02-07 | $59.60 | $60.20 | $59.60 | $60.14 | $60.14 | 23,624 |
2024-02-06 | $59.36 | $59.72 | $59.19 | $59.72 | $59.72 | 19,541 |
2024-02-05 | $59.37 | $59.44 | $58.63 | $59.09 | $59.09 | 20,848 |
2024-02-02 | $58.55 | $59.33 | $58.54 | $59.31 | $59.31 | 29,887 |
2024-02-01 | $57.33 | $57.80 | $57.13 | $57.79 | $57.79 | 21,078 |
2024-01-31 | $57.23 | $57.72 | $57.07 | $57.07 | $57.07 | 13,448 |
2024-01-30 | $58.35 | $58.40 | $57.63 | $57.79 | $57.79 | 16,743 |
2024-01-29 | $58.19 | $58.67 | $57.88 | $58.65 | $58.65 | 17,232 |
2024-01-26 | $58.14 | $58.36 | $57.95 | $58.09 | $58.09 | 11,148 |
2024-01-25 | $58.43 | $58.57 | $58.17 | $58.30 | $58.30 | 15,999 |
2024-01-24 | $58.05 | $58.50 | $57.86 | $57.86 | $57.86 | 17,055 |
2024-01-23 | $56.95 | $57.42 | $56.91 | $57.27 | $57.27 | 18,227 |
2024-01-22 | $56.34 | $56.69 | $56.28 | $56.46 | $56.46 | 43,940 |
2024-01-19 | $55.92 | $56.36 | $55.33 | $56.36 | $56.36 | 11,727 |
2024-01-18 | $55.58 | $55.58 | $55.03 | $55.53 | $55.53 | 53,663 |
2024-01-17 | $54.69 | $54.97 | $54.54 | $54.97 | $54.97 | 13,391 |
2024-01-16 | $55.59 | $56.07 | $55.52 | $55.62 | $55.62 | 10,315 |
2024-01-12 | $56.59 | $56.90 | $56.31 | $56.35 | $56.35 | 7,794 |
2024-01-11 | $56.67 | $56.70 | $55.76 | $56.45 | $56.45 | 11,577 |
2024-01-10 | $56.19 | $56.63 | $56.09 | $56.38 | $56.38 | 5,275 |
2024-01-09 | $55.84 | $56.02 | $55.68 | $55.79 | $55.79 | 8,334 |
2024-01-08 | $54.81 | $55.86 | $54.79 | $55.86 | $55.86 | 9,327 |
2024-01-05 | $54.63 | $55.30 | $54.63 | $54.79 | $54.79 | 5,097 |
2024-01-04 | $54.95 | $55.40 | $54.80 | $55.08 | $55.08 | 6,791 |
2024-01-03 | $54.77 | $55.17 | $54.74 | $54.86 | $54.86 | 6,798 |
2024-01-02 | $55.92 | $55.94 | $55.16 | $55.42 | $55.42 | 41,207 |
2023-12-29 | $56.92 | $57.20 | $56.60 | $56.73 | $56.73 | 10,325 |
2023-12-28 | $56.67 | $57.27 | $56.67 | $56.82 | $56.82 | 10,690 |
2023-12-27 | $56.32 | $56.55 | $56.16 | $56.52 | $56.52 | 17,320 |
2023-12-26 | $55.61 | $56.28 | $55.61 | $56.28 | $56.28 | 17,704 |
2023-12-22 | $54.78 | $55.35 | $54.56 | $55.14 | $55.14 | 16,225 |
2023-12-21 | $56.42 | $56.74 | $56.17 | $56.74 | $56.74 | 8,265 |
2023-12-20 | $56.64 | $56.91 | $55.61 | $55.75 | $55.75 | 14,005 |
2023-12-19 | $56.43 | $57.00 | $56.33 | $56.84 | $56.84 | 21,645 |
2023-12-18 | $56.01 | $56.22 | $55.72 | $56.18 | $56.18 | 8,609 |
2023-12-15 | $56.77 | $56.89 | $56.33 | $56.52 | $55.98 | 7,086 |
2023-12-14 | $56.62 | $56.97 | $56.34 | $56.97 | $56.43 | 15,127 |
2023-12-13 | $55.56 | $56.53 | $55.37 | $56.41 | $55.87 | 12,883 |
2023-12-12 | $54.83 | $55.70 | $54.74 | $55.70 | $55.17 | 20,086 |
2023-12-11 | $54.84 | $55.22 | $54.79 | $55.22 | $54.69 | 13,320 |
2023-12-08 | $54.96 | $55.34 | $54.93 | $55.27 | $54.74 | 14,642 |
2023-12-07 | $54.50 | $55.11 | $54.50 | $55.10 | $54.57 | 6,348 |
2023-12-06 | $54.92 | $55.20 | $54.15 | $54.22 | $53.70 | 28,114 |
2023-12-05 | $54.22 | $54.62 | $54.14 | $54.52 | $54.00 | 11,865 |
2023-12-04 | $54.82 | $55.04 | $54.36 | $55.04 | $54.51 | 11,648 |
2023-12-01 | $54.89 | $55.75 | $54.79 | $55.75 | $55.22 | 9,507 |
2023-11-30 | $55.57 | $55.57 | $54.94 | $55.24 | $54.71 | 8,413 |
2023-11-29 | $55.69 | $55.78 | $55.38 | $55.56 | $55.03 | 8,566 |
2023-11-28 | $54.77 | $55.43 | $54.70 | $55.35 | $54.82 | 14,109 |
2023-11-27 | $54.77 | $55.27 | $54.73 | $55.13 | $54.60 | 5,403 |
2023-11-24 | $54.90 | $55.18 | $54.87 | $55.18 | $55.18 | 3,767 |
2023-11-22 | $55.36 | $55.56 | $55.11 | $55.46 | $55.46 | 5,892 |
2023-11-21 | $55.44 | $55.60 | $55.09 | $55.31 | $55.31 | 4,714 |
2023-11-20 | $55.34 | $56.00 | $55.22 | $55.84 | $55.84 | 25,788 |
2023-11-17 | $55.03 | $55.22 | $54.83 | $55.15 | $55.15 | 23,191 |
2023-11-16 | $55.10 | $55.12 | $54.76 | $54.96 | $54.96 | 7,887 |
2023-11-15 | $55.58 | $55.92 | $55.35 | $55.47 | $55.47 | 38,772 |
2023-11-14 | $55.52 | $55.69 | $55.18 | $55.20 | $55.20 | 13,613 |
2023-11-13 | $54.93 | $55.26 | $54.60 | $55.15 | $55.15 | 23,132 |
2023-11-10 | $54.00 | $54.99 | $53.60 | $54.99 | $54.99 | 16,684 |
2023-11-09 | $54.92 | $54.92 | $53.96 | $54.12 | $54.12 | 9,459 |
2023-11-08 | $54.35 | $54.66 | $53.87 | $54.06 | $54.06 | 17,197 |
2023-11-07 | $52.93 | $53.66 | $52.93 | $53.56 | $53.56 | 12,796 |
2023-11-06 | $53.68 | $53.68 | $52.69 | $52.99 | $52.99 | 14,070 |
2023-11-03 | $52.38 | $53.51 | $52.38 | $53.27 | $53.27 | 15,749 |
2023-11-02 | $51.44 | $51.93 | $51.41 | $51.61 | $51.61 | 5,234 |
2023-11-01 | $49.98 | $50.53 | $49.98 | $50.52 | $50.52 | 7,793 |
2023-10-31 | $49.67 | $50.17 | $49.56 | $50.17 | $50.17 | 10,790 |
2023-10-30 | $49.74 | $49.95 | $49.27 | $49.69 | $49.69 | 8,866 |
2023-10-27 | $49.85 | $49.85 | $49.27 | $49.32 | $49.32 | 10,317 |
2023-10-26 | $49.74 | $49.74 | $49.03 | $49.38 | $49.38 | 10,350 |
2023-10-25 | $51.09 | $51.09 | $50.05 | $50.05 | $50.05 | 4,856 |
2023-10-24 | $50.74 | $51.45 | $50.74 | $51.39 | $51.39 | 10,153 |
2023-10-23 | $49.95 | $50.56 | $49.87 | $50.25 | $50.25 | 24,350 |
2023-10-20 | $50.47 | $50.72 | $50.05 | $50.14 | $50.14 | 13,310 |
2023-10-19 | $50.82 | $50.98 | $50.53 | $50.55 | $50.55 | 8,495 |
2023-10-18 | $51.32 | $51.54 | $50.81 | $50.87 | $50.87 | 8,666 |
2023-10-17 | $51.26 | $52.15 | $51.26 | $51.78 | $51.78 | 5,933 |
2023-10-16 | $51.56 | $52.08 | $51.56 | $52.08 | $52.08 | 28,393 |
2023-10-13 | $52.28 | $52.33 | $51.59 | $51.75 | $51.75 | 14,205 |
2023-10-12 | $52.89 | $52.92 | $52.47 | $52.55 | $52.55 | 6,154 |
2023-10-11 | $52.97 | $53.07 | $52.70 | $52.96 | $52.96 | 19,804 |
2023-10-10 | $52.19 | $52.94 | $52.19 | $52.65 | $52.65 | 33,938 |
2023-10-09 | $51.24 | $52.01 | $51.24 | $52.01 | $52.01 | 7,369 |
2023-10-06 | $50.88 | $51.89 | $50.84 | $51.79 | $51.79 | 8,620 |
2023-10-05 | $50.96 | $51.01 | $50.58 | $51.01 | $51.01 | 4,467 |
2023-10-04 | $50.51 | $50.94 | $50.42 | $50.94 | $50.94 | 13,073 |
2023-10-03 | $51.05 | $51.05 | $50.33 | $50.62 | $50.62 | 3,478 |
2023-10-02 | $51.27 | $51.37 | $51.00 | $51.31 | $51.31 | 8,321 |
2023-09-29 | $51.77 | $51.97 | $51.41 | $51.56 | $51.56 | 10,555 |
2023-09-28 | $50.50 | $51.27 | $50.50 | $51.05 | $51.05 | 10,640 |
2023-09-27 | $50.83 | $51.06 | $50.38 | $50.90 | $50.90 | 14,243 |
2023-09-26 | $50.72 | $50.97 | $50.50 | $50.54 | $50.54 | 17,289 |
2023-09-25 | $50.35 | $51.17 | $50.35 | $51.11 | $51.11 | 24,882 |
2023-09-22 | $50.79 | $50.93 | $50.50 | $50.65 | $50.65 | 8,404 |
2023-09-21 | $50.50 | $50.50 | $50.00 | $50.03 | $50.03 | 11,698 |
2023-09-20 | $52.14 | $52.25 | $51.33 | $51.38 | $51.38 | 6,693 |
2023-09-19 | $52.32 | $52.46 | $51.93 | $52.18 | $52.18 | 24,827 |
2023-09-18 | $52.33 | $52.53 | $51.86 | $52.41 | $52.41 | 11,141 |
2023-09-15 | $53.06 | $53.23 | $52.64 | $52.66 | $52.66 | 13,254 |
2023-09-14 | $53.48 | $53.68 | $53.30 | $53.50 | $53.50 | 48,898 |
2023-09-13 | $52.87 | $53.18 | $52.87 | $53.04 | $53.04 | 14,087 |
2023-09-12 | $53.17 | $53.71 | $53.08 | $53.33 | $53.33 | 5,117 |
2023-09-11 | $53.67 | $53.70 | $53.20 | $53.64 | $53.64 | 20,204 |
2023-09-08 | $53.33 | $53.43 | $53.04 | $53.15 | $53.15 | 5,906 |
2023-09-07 | $53.39 | $53.54 | $53.13 | $53.51 | $53.51 | 7,174 |
2023-09-06 | $54.23 | $54.41 | $53.81 | $53.99 | $53.99 | 13,171 |
2023-09-05 | $54.16 | $54.41 | $53.97 | $54.34 | $54.34 | 8,519 |
2023-09-01 | $54.70 | $54.80 | $54.39 | $54.57 | $54.57 | 10,380 |
2023-08-31 | $54.24 | $54.38 | $53.91 | $54.19 | $54.19 | 8,337 |
2023-08-30 | $54.06 | $54.44 | $53.84 | $54.16 | $54.16 | 19,757 |
2023-08-29 | $53.30 | $54.25 | $53.30 | $54.25 | $54.25 | 11,709 |
2023-08-28 | $53.00 | $53.32 | $52.82 | $53.32 | $53.32 | 13,041 |
2023-08-25 | $52.48 | $52.70 | $52.21 | $52.69 | $52.69 | 9,183 |
2023-08-24 | $53.99 | $53.99 | $52.46 | $52.58 | $52.58 | 7,234 |
2023-08-23 | $52.86 | $53.65 | $52.82 | $53.61 | $53.61 | 8,635 |
2023-08-22 | $53.58 | $53.58 | $52.67 | $52.82 | $52.82 | 8,112 |
2023-08-21 | $52.50 | $53.10 | $52.45 | $53.10 | $53.10 | 8,326 |
2023-08-18 | $51.78 | $52.40 | $51.71 | $52.23 | $52.23 | 15,052 |
2023-08-17 | $53.36 | $53.36 | $52.44 | $52.62 | $52.62 | 10,572 |
2023-08-16 | $53.37 | $53.41 | $52.91 | $52.91 | $52.91 | 30,016 |
2023-08-15 | $54.39 | $54.39 | $53.60 | $53.60 | $53.60 | 6,932 |
2023-08-14 | $53.95 | $54.83 | $53.91 | $54.72 | $54.72 | 12,179 |
2023-08-11 | $54.42 | $54.42 | $53.89 | $54.13 | $54.13 | 16,523 |
2023-08-10 | $55.20 | $55.62 | $54.59 | $54.93 | $54.93 | 16,708 |
2023-08-09 | $55.47 | $55.47 | $54.29 | $54.46 | $54.46 | 27,318 |
2023-08-08 | $55.33 | $55.60 | $54.80 | $55.43 | $55.43 | 42,073 |
2023-08-07 | $56.53 | $56.53 | $55.97 | $56.29 | $56.29 | 13,717 |
2023-08-04 | $56.66 | $56.78 | $56.03 | $56.09 | $56.09 | 7,092 |
2023-08-03 | $56.07 | $56.73 | $56.06 | $56.44 | $56.44 | 26,011 |
2023-08-02 | $57.23 | $57.23 | $55.80 | $56.11 | $56.11 | 45,471 |
2023-08-01 | $58.08 | $58.37 | $58.01 | $58.17 | $58.17 | 12,493 |
2023-07-31 | $58.61 | $58.80 | $58.47 | $58.67 | $58.67 | 29,286 |
2023-07-28 | $58.13 | $58.51 | $58.07 | $58.36 | $58.36 | 18,412 |
2023-07-27 | $58.43 | $58.59 | $57.47 | $57.57 | $57.57 | 14,392 |
2023-07-26 | $57.15 | $57.59 | $57.11 | $57.45 | $57.45 | 34,833 |
2023-07-25 | $57.56 | $57.65 | $57.33 | $57.33 | $57.33 | 25,348 |
2023-07-24 | $56.88 | $57.30 | $56.48 | $57.15 | $57.15 | 21,770 |
2023-07-21 | $57.29 | $57.32 | $56.74 | $56.87 | $56.87 | 40,746 |
2023-07-20 | $57.84 | $57.97 | $56.95 | $57.11 | $57.11 | 13,104 |
2023-07-19 | $58.99 | $59.12 | $58.34 | $58.49 | $58.49 | 56,562 |
2023-07-18 | $58.61 | $58.75 | $58.18 | $58.73 | $58.73 | 45,223 |
2023-07-17 | $58.21 | $58.75 | $58.02 | $58.72 | $58.72 | 14,129 |
2023-07-14 | $58.69 | $58.73 | $57.88 | $57.96 | $57.96 | 18,173 |
2023-07-13 | $58.09 | $58.66 | $58.09 | $58.62 | $58.62 | 16,793 |
2023-07-12 | $57.02 | $57.29 | $56.77 | $57.28 | $57.28 | 133,265 |
2023-07-11 | $55.10 | $56.35 | $54.98 | $56.35 | $56.35 | 59,802 |
2023-07-10 | $54.33 | $54.86 | $54.20 | $54.81 | $54.81 | 9,672 |
2023-07-07 | $54.13 | $55.07 | $54.12 | $54.48 | $54.48 | 44,535 |
2023-07-06 | $54.37 | $54.37 | $53.72 | $54.16 | $54.16 | 29,905 |
2023-07-05 | $55.48 | $55.48 | $55.06 | $55.22 | $55.22 | 27,028 |
2023-07-03 | $55.93 | $56.17 | $55.93 | $56.13 | $56.13 | 4,576 |
2023-06-30 | $55.72 | $56.08 | $55.72 | $55.75 | $55.75 | 29,684 |
2023-06-29 | $55.44 | $55.48 | $55.14 | $55.30 | $55.30 | 10,570 |
2023-06-28 | $55.25 | $55.86 | $55.25 | $55.53 | $55.53 | 18,725 |
2023-06-27 | $54.75 | $55.69 | $54.68 | $55.63 | $55.63 | 45,306 |
2023-06-26 | $54.26 | $54.75 | $53.92 | $54.22 | $54.22 | 71,540 |
2023-06-23 | $54.33 | $54.35 | $54.00 | $54.20 | $54.20 | 9,973 |
2023-06-22 | $55.05 | $55.42 | $55.02 | $55.41 | $55.41 | 12,001 |
2023-06-21 | $56.04 | $56.38 | $55.40 | $55.43 | $55.43 | 18,647 |
2023-06-20 | $56.60 | $56.97 | $56.03 | $56.38 | $56.38 | 22,520 |
2023-06-16 | $57.73 | $57.73 | $57.05 | $57.05 | $57.05 | 16,314 |
2023-06-15 | $56.89 | $57.43 | $56.79 | $57.30 | $57.30 | 116,043 |
2023-06-14 | $56.28 | $57.16 | $56.23 | $57.16 | $57.16 | 29,370 |
2023-06-13 | $56.32 | $56.55 | $56.10 | $56.44 | $56.44 | 19,271 |
2023-06-12 | $55.06 | $55.45 | $55.04 | $55.40 | $55.40 | 79,511 |
2023-06-09 | $54.72 | $55.18 | $54.50 | $54.73 | $54.73 | 22,047 |
2023-06-08 | $53.28 | $54.13 | $53.27 | $54.01 | $54.01 | 12,571 |
2023-06-07 | $54.99 | $55.30 | $53.80 | $53.97 | $53.97 | 27,896 |
2023-06-06 | $54.52 | $55.11 | $54.43 | $55.10 | $55.10 | 34,742 |
2023-06-05 | $53.89 | $54.52 | $53.89 | $54.42 | $54.42 | 15,141 |
2023-06-02 | $54.40 | $54.40 | $53.96 | $54.09 | $54.09 | 13,531 |
2023-06-01 | $52.95 | $53.94 | $52.88 | $53.64 | $53.64 | 14,568 |
2023-05-31 | $52.67 | $52.89 | $52.23 | $52.46 | $52.46 | 11,744 |
2023-05-30 | $53.68 | $53.96 | $52.96 | $53.11 | $53.11 | 16,660 |
2023-05-26 | $52.72 | $53.64 | $52.72 | $53.56 | $53.56 | 63,371 |
2023-05-25 | $52.82 | $52.82 | $52.28 | $52.53 | $52.53 | 14,771 |
2023-05-24 | $51.13 | $51.41 | $50.92 | $51.27 | $51.27 | 33,034 |
2023-05-23 | $52.44 | $52.76 | $51.93 | $52.03 | $52.03 | 15,830 |
2023-05-22 | $52.77 | $53.33 | $52.77 | $53.13 | $53.13 | 19,571 |
2023-05-19 | $52.95 | $53.01 | $52.40 | $52.59 | $52.59 | 27,617 |
2023-05-18 | $52.66 | $53.13 | $52.66 | $53.07 | $53.07 | 18,848 |
2023-05-17 | $51.91 | $52.74 | $51.80 | $52.69 | $52.69 | 145,437 |
2023-05-16 | $51.92 | $52.12 | $51.82 | $51.82 | $51.82 | 10,053 |
2023-05-15 | $51.97 | $52.77 | $51.89 | $52.75 | $52.75 | 18,475 |
2023-05-12 | $52.33 | $52.33 | $51.40 | $51.62 | $51.62 | 43,860 |
2023-05-11 | $52.06 | $52.76 | $52.06 | $52.41 | $52.41 | 25,506 |
2023-05-10 | $51.82 | $51.97 | $51.43 | $51.82 | $51.82 | 31,923 |
2023-05-09 | $51.24 | $51.62 | $51.19 | $51.44 | $51.44 | 18,236 |
2023-05-08 | $51.24 | $51.95 | $51.17 | $51.88 | $51.88 | 44,876 |
2023-05-05 | $50.14 | $51.24 | $50.14 | $51.20 | $51.20 | 38,316 |
2023-05-04 | $49.77 | $50.25 | $49.70 | $50.13 | $50.13 | 32,039 |
2023-05-03 | $49.93 | $50.13 | $49.59 | $49.73 | $49.73 | 19,458 |
2023-05-02 | $50.52 | $50.52 | $49.73 | $50.01 | $50.01 | 21,459 |
2023-05-01 | $50.72 | $51.13 | $50.70 | $50.78 | $50.78 | 10,734 |
2023-04-28 | $50.39 | $50.99 | $50.37 | $50.95 | $50.95 | 13,993 |
2023-04-27 | $49.95 | $50.48 | $49.90 | $50.43 | $50.43 | 33,966 |
2023-04-26 | $50.39 | $50.50 | $49.67 | $49.77 | $49.77 | 40,780 |
2023-04-25 | $50.77 | $50.81 | $49.95 | $50.02 | $50.02 | 294,257 |
2023-04-24 | $51.18 | $51.28 | $50.77 | $51.10 | $51.10 | 227,176 |
2023-04-21 | $51.35 | $51.35 | $51.08 | $51.35 | $51.35 | 17,222 |
2023-04-20 | $51.54 | $51.97 | $51.26 | $51.43 | $51.43 | 20,569 |
2023-04-19 | $51.67 | $52.06 | $51.56 | $51.93 | $51.93 | 32,246 |
2023-04-18 | $52.61 | $52.61 | $52.18 | $52.34 | $52.34 | 20,353 |
2023-04-17 | $51.85 | $51.96 | $51.61 | $51.92 | $51.92 | 13,726 |
2023-04-14 | $52.18 | $52.50 | $51.79 | $52.09 | $52.09 | 9,307 |
2023-04-13 | $51.99 | $52.46 | $51.99 | $52.32 | $52.32 | 27,658 |
2023-04-12 | $52.43 | $52.43 | $51.44 | $51.45 | $51.45 | 38,059 |
2023-04-11 | $52.51 | $52.73 | $52.11 | $52.27 | $52.27 | 21,141 |
2023-04-10 | $52.00 | $52.67 | $51.77 | $52.56 | $52.56 | 20,193 |
2023-04-06 | $52.04 | $52.59 | $51.90 | $52.37 | $52.37 | 8,084 |
2023-04-05 | $53.12 | $53.12 | $51.91 | $52.35 | $52.35 | 23,485 |
2023-04-04 | $53.21 | $53.37 | $53.03 | $53.14 | $53.14 | 22,307 |
2023-04-03 | $52.94 | $53.33 | $52.76 | $53.28 | $53.28 | 58,985 |
2023-03-31 | $52.27 | $52.88 | $52.17 | $52.88 | $52.88 | 46,113 |
2023-03-30 | $52.38 | $52.55 | $52.22 | $52.53 | $52.53 | 17,514 |
2023-03-29 | $51.76 | $52.15 | $51.62 | $52.15 | $52.15 | 28,508 |
2023-03-28 | $51.59 | $51.67 | $51.17 | $51.45 | $51.45 | 44,172 |
2023-03-27 | $51.82 | $51.94 | $51.25 | $51.58 | $51.58 | 14,164 |
2023-03-24 | $51.74 | $51.99 | $51.36 | $51.84 | $51.84 | 27,341 |
2023-03-23 | $51.28 | $52.33 | $51.05 | $51.49 | $51.49 | 29,012 |
2023-03-22 | $50.92 | $51.55 | $50.21 | $50.36 | $50.36 | 30,665 |
2023-03-21 | $50.00 | $50.45 | $49.75 | $50.19 | $50.19 | 26,390 |
2023-03-20 | $49.52 | $49.82 | $49.22 | $49.73 | $49.73 | 29,926 |
2023-03-17 | $50.02 | $50.10 | $49.41 | $49.62 | $49.62 | 37,532 |
2023-03-16 | $47.92 | $49.64 | $47.91 | $49.64 | $49.64 | 35,308 |
2023-03-15 | $47.45 | $48.02 | $47.06 | $48.02 | $48.02 | 24,060 |
2023-03-14 | $48.00 | $48.64 | $48.00 | $48.53 | $48.53 | 41,171 |
2023-03-13 | $46.81 | $47.79 | $46.46 | $47.32 | $47.32 | 26,721 |
2023-03-10 | $47.48 | $47.62 | $46.67 | $47.10 | $47.10 | 26,553 |
2023-03-09 | $48.49 | $48.78 | $47.41 | $47.49 | $47.49 | 52,593 |
2023-03-08 | $48.21 | $48.60 | $48.13 | $48.59 | $48.59 | 19,772 |
2023-03-07 | $48.35 | $48.83 | $48.08 | $48.23 | $48.23 | 35,693 |
2023-03-06 | $48.69 | $49.08 | $48.26 | $48.42 | $48.42 | 47,047 |
2023-03-03 | $47.95 | $48.75 | $47.95 | $48.71 | $48.71 | 24,813 |
2023-03-02 | $46.48 | $47.82 | $46.48 | $47.82 | $47.82 | 16,333 |
2023-03-01 | $47.16 | $47.16 | $46.55 | $46.77 | $46.77 | 23,859 |
2023-02-28 | $46.38 | $46.81 | $46.28 | $46.53 | $46.53 | 9,177 |
2023-02-27 | $46.85 | $46.88 | $46.54 | $46.72 | $46.72 | 14,681 |
2023-02-24 | $46.92 | $46.92 | $46.11 | $46.36 | $46.36 | 61,963 |
2023-02-23 | $48.40 | $48.40 | $47.19 | $47.81 | $47.81 | 22,761 |
2023-02-22 | $47.51 | $47.80 | $47.09 | $47.36 | $47.36 | 41,370 |
2023-02-21 | $48.02 | $48.34 | $47.42 | $47.43 | $47.43 | 19,971 |
2023-02-17 | $48.94 | $48.94 | $48.43 | $48.73 | $48.73 | 27,132 |
2023-02-16 | $49.58 | $50.26 | $49.47 | $49.70 | $49.70 | 11,186 |
2023-02-15 | $49.12 | $50.15 | $48.94 | $50.15 | $50.15 | 72,606 |
2023-02-14 | $48.42 | $49.30 | $48.35 | $49.24 | $49.24 | 37,058 |
2023-02-13 | $48.23 | $48.83 | $47.92 | $48.68 | $48.68 | 8,406 |
2023-02-10 | $48.61 | $48.66 | $47.92 | $48.23 | $48.23 | 14,244 |
2023-02-09 | $50.24 | $50.43 | $49.24 | $49.24 | $49.24 | 13,807 |
2023-02-08 | $49.30 | $49.66 | $48.88 | $48.88 | $48.88 | 36,955 |
2023-02-07 | $48.97 | $49.80 | $48.48 | $49.52 | $49.52 | 83,944 |
2023-02-06 | $48.85 | $49.08 | $48.61 | $48.95 | $48.95 | 17,764 |
2023-02-03 | $50.11 | $50.74 | $49.68 | $49.74 | $49.74 | 51,596 |
2023-02-02 | $50.56 | $51.32 | $50.42 | $51.05 | $51.05 | 19,185 |
2023-02-01 | $48.70 | $50.00 | $48.48 | $49.86 | $49.86 | 16,019 |
2023-01-31 | $48.22 | $48.84 | $48.11 | $48.84 | $48.84 | 18,677 |
2023-01-30 | $48.93 | $49.01 | $48.11 | $48.17 | $48.17 | 58,913 |
2023-01-27 | $49.03 | $50.10 | $49.03 | $49.96 | $49.96 | 29,618 |
2023-01-26 | $49.38 | $49.80 | $48.60 | $49.37 | $49.37 | 23,734 |
2023-01-25 | $48.04 | $48.68 | $47.65 | $48.68 | $48.68 | 29,518 |
2023-01-24 | $48.24 | $48.59 | $48.16 | $48.41 | $48.41 | 24,803 |
2023-01-23 | $47.36 | $48.72 | $47.29 | $48.61 | $48.61 | 87,321 |
2023-01-20 | $46.23 | $47.19 | $46.19 | $47.12 | $47.12 | 8,323 |
2023-01-19 | $46.39 | $46.57 | $45.90 | $46.00 | $46.00 | 14,697 |
2023-01-18 | $47.60 | $47.79 | $46.54 | $46.57 | $46.57 | 16,078 |
2023-01-17 | $46.59 | $47.09 | $46.44 | $47.00 | $47.00 | 35,747 |
2023-01-13 | $45.71 | $46.56 | $45.71 | $46.33 | $46.33 | 45,700 |
2023-01-12 | $45.68 | $45.97 | $44.78 | $45.85 | $45.85 | 25,743 |
2023-01-11 | $45.68 | $46.24 | $45.40 | $46.24 | $46.24 | 44,963 |
2023-01-10 | $44.65 | $45.40 | $44.57 | $45.40 | $45.40 | 39,387 |
2023-01-09 | $44.75 | $45.23 | $44.66 | $44.66 | $44.66 | 43,705 |
2023-01-06 | $43.98 | $44.43 | $43.23 | $44.36 | $44.36 | 17,805 |
2023-01-05 | $44.05 | $44.05 | $43.64 | $43.94 | $43.94 | 27,182 |
2023-01-04 | $44.22 | $44.78 | $44.12 | $44.74 | $44.74 | 57,542 |
2023-01-03 | $43.80 | $44.07 | $43.11 | $43.37 | $43.37 | 54,456 |
2022-12-30 | $42.61 | $43.00 | $42.61 | $42.86 | $42.86 | 22,679 |
2022-12-29 | $42.53 | $43.63 | $42.43 | $43.63 | $43.63 | 41,066 |
2022-12-28 | $42.18 | $42.32 | $41.52 | $41.91 | $41.91 | 68,824 |
2022-12-27 | $42.02 | $42.64 | $42.00 | $42.24 | $42.24 | 63,425 |
2022-12-23 | $42.57 | $42.57 | $42.11 | $42.36 | $42.36 | 26,875 |
2022-12-22 | $43.07 | $43.15 | $41.89 | $42.77 | $42.77 | 29,853 |
2022-12-21 | $42.53 | $43.36 | $42.46 | $43.28 | $43.28 | 65,098 |
2022-12-20 | $42.10 | $42.79 | $42.10 | $42.29 | $42.29 | 47,475 |
2022-12-19 | $43.11 | $43.11 | $42.45 | $42.50 | $42.50 | 60,045 |
2022-12-16 | $43.94 | $44.00 | $43.31 | $43.44 | $43.04 | 42,595 |
2022-12-15 | $45.13 | $45.35 | $43.80 | $43.90 | $43.50 | 35,571 |
2022-12-14 | $46.00 | $46.57 | $45.76 | $46.07 | $46.07 | 56,590 |
2022-12-13 | $47.24 | $47.71 | $45.49 | $46.03 | $46.03 | 64,954 |
2022-12-12 | $45.36 | $45.58 | $44.84 | $45.44 | $45.44 | 15,042 |
2022-12-09 | $45.41 | $45.85 | $45.21 | $45.23 | $45.23 | 14,317 |
2022-12-08 | $44.87 | $45.33 | $44.51 | $45.19 | $45.19 | 22,783 |
2022-12-07 | $44.27 | $44.48 | $44.09 | $44.38 | $44.38 | 8,656 |
2022-12-06 | $45.33 | $45.40 | $44.30 | $44.42 | $44.42 | 25,892 |
2022-12-05 | $46.20 | $46.20 | $45.05 | $45.18 | $45.18 | 23,175 |
2022-12-02 | $45.05 | $46.34 | $44.99 | $46.00 | $46.00 | 60,067 |
2022-12-01 | $45.58 | $45.97 | $45.34 | $45.80 | $45.80 | 39,029 |
2022-11-30 | $43.85 | $45.40 | $43.85 | $45.11 | $45.11 | 36,859 |
2022-11-29 | $43.70 | $44.16 | $43.56 | $43.63 | $43.63 | 17,558 |
2022-11-28 | $43.42 | $43.97 | $43.35 | $43.44 | $43.44 | 23,115 |
2022-11-25 | $43.80 | $43.91 | $43.64 | $43.69 | $43.69 | 12,806 |
2022-11-23 | $43.35 | $44.17 | $43.35 | $44.04 | $44.04 | 22,014 |
2022-11-22 | $42.49 | $43.19 | $42.26 | $43.06 | $43.06 | 50,206 |
2022-11-21 | $43.09 | $43.17 | $42.48 | $42.75 | $42.75 | 17,935 |
2022-11-18 | $44.59 | $44.59 | $43.39 | $43.77 | $43.77 | 19,283 |
2022-11-17 | $43.50 | $44.52 | $43.48 | $44.26 | $44.26 | 48,024 |
2022-11-16 | $45.01 | $45.22 | $44.25 | $44.41 | $44.41 | 76,106 |
2022-11-15 | $45.00 | $45.79 | $44.92 | $45.34 | $45.34 | 46,806 |
2022-11-14 | $43.55 | $43.79 | $43.21 | $43.41 | $43.41 | 225,203 |
2022-11-11 | $42.45 | $43.95 | $42.23 | $43.92 | $43.92 | 35,903 |
2022-11-10 | $40.67 | $42.13 | $40.65 | $41.94 | $41.94 | 45,624 |
2022-11-09 | $39.54 | $39.54 | $38.59 | $38.93 | $38.93 | 94,153 |
2022-11-08 | $40.84 | $41.30 | $40.39 | $40.61 | $40.61 | 26,620 |
2022-11-07 | $40.99 | $41.13 | $40.49 | $40.98 | $40.98 | 54,941 |
2022-11-04 | $40.99 | $40.99 | $40.16 | $40.63 | $40.63 | 85,885 |
2022-11-03 | $39.31 | $40.22 | $39.31 | $39.69 | $39.69 | 49,037 |
2022-11-02 | $40.89 | $41.28 | $39.80 | $39.90 | $39.90 | 42,227 |
2022-11-01 | $41.19 | $41.28 | $40.38 | $40.43 | $40.43 | 60,101 |
2022-10-31 | $40.02 | $40.16 | $39.80 | $39.94 | $39.94 | 20,772 |
2022-10-28 | $39.61 | $40.12 | $39.54 | $40.10 | $40.10 | 41,885 |
2022-10-27 | $40.38 | $40.53 | $39.86 | $39.92 | $39.92 | 16,442 |
2022-10-26 | $39.92 | $40.97 | $39.92 | $40.32 | $40.32 | 32,672 |
2022-10-25 | $39.16 | $39.98 | $39.16 | $39.89 | $39.89 | 19,862 |
2022-10-24 | $38.79 | $38.91 | $37.93 | $38.82 | $38.82 | 37,625 |
2022-10-21 | $39.00 | $39.74 | $38.64 | $39.71 | $39.71 | 43,615 |
2022-10-20 | $39.34 | $40.41 | $39.34 | $39.54 | $39.54 | 38,114 |
2022-10-19 | $39.80 | $40.09 | $39.21 | $39.34 | $39.34 | 23,630 |
2022-10-18 | $40.93 | $40.97 | $39.94 | $40.40 | $40.40 | 19,731 |
2022-10-17 | $39.74 | $40.27 | $39.74 | $39.90 | $39.90 | 22,467 |
2022-10-14 | $40.13 | $40.38 | $38.39 | $38.39 | $38.39 | 15,027 |
2022-10-13 | $38.33 | $39.85 | $38.12 | $39.85 | $39.85 | 66,885 |
2022-10-12 | $39.52 | $39.86 | $39.29 | $39.61 | $39.61 | 25,315 |
2022-10-11 | $40.03 | $40.35 | $39.35 | $39.86 | $39.86 | 20,265 |
2022-10-10 | $40.82 | $40.82 | $40.07 | $40.72 | $40.72 | 13,479 |
2022-10-07 | $41.90 | $41.90 | $40.87 | $41.03 | $41.03 | 23,288 |
2022-10-06 | $42.54 | $43.02 | $42.39 | $42.55 | $42.55 | 10,801 |
2022-10-05 | $42.38 | $42.87 | $41.90 | $42.66 | $42.66 | 59,194 |
2022-10-04 | $42.24 | $43.13 | $42.24 | $43.12 | $43.12 | 57,880 |
2022-10-03 | $40.67 | $41.44 | $40.58 | $41.32 | $41.32 | 35,210 |
2022-09-30 | $40.48 | $41.25 | $40.48 | $40.60 | $40.60 | 37,445 |
2022-09-29 | $41.12 | $41.12 | $40.41 | $40.72 | $40.72 | 62,377 |
2022-09-28 | $41.12 | $42.13 | $41.12 | $41.98 | $41.98 | 38,811 |
2022-09-27 | $41.60 | $41.98 | $40.98 | $41.25 | $41.25 | 26,692 |
2022-09-26 | $41.22 | $41.69 | $40.93 | $40.98 | $40.98 | 44,709 |
2022-09-23 | $41.27 | $41.27 | $40.73 | $41.16 | $41.16 | 31,527 |
2022-09-22 | $42.66 | $42.78 | $41.95 | $42.26 | $42.26 | 17,848 |
2022-09-21 | $43.19 | $43.90 | $42.66 | $42.80 | $42.80 | 26,835 |
2022-09-20 | $43.63 | $43.78 | $43.21 | $43.35 | $43.35 | 36,406 |
2022-09-19 | $43.38 | $44.00 | $43.37 | $43.95 | $43.95 | 15,766 |
2022-09-16 | $44.15 | $44.32 | $43.71 | $43.96 | $43.96 | 37,357 |
2022-09-15 | $45.04 | $45.41 | $44.64 | $44.85 | $44.85 | 15,817 |
2022-09-14 | $45.20 | $45.51 | $44.94 | $45.40 | $45.40 | 19,919 |
2022-09-13 | $45.93 | $46.06 | $45.06 | $45.19 | $45.19 | 33,918 |
2022-09-12 | $46.88 | $47.24 | $46.75 | $47.24 | $47.24 | 19,043 |
2022-09-09 | $46.06 | $46.76 | $46.06 | $46.73 | $46.73 | 32,369 |
2022-09-08 | $44.61 | $45.36 | $44.61 | $45.26 | $45.26 | 17,902 |
2022-09-07 | $44.61 | $45.30 | $44.39 | $45.20 | $45.20 | 11,903 |
2022-09-06 | $45.47 | $45.75 | $44.74 | $44.97 | $44.97 | 79,482 |
2022-09-02 | $46.52 | $46.63 | $45.53 | $45.63 | $45.63 | 32,063 |
2022-09-01 | $46.49 | $46.49 | $45.52 | $46.26 | $46.26 | 40,058 |
2022-08-31 | $47.63 | $47.83 | $47.11 | $47.24 | $47.24 | 12,182 |
2022-08-30 | $47.95 | $47.98 | $46.75 | $47.05 | $47.05 | 26,553 |
2022-08-29 | $47.63 | $48.10 | $47.36 | $47.36 | $47.36 | 26,587 |
2022-08-26 | $50.32 | $50.32 | $48.09 | $48.13 | $48.13 | 19,990 |
2022-08-25 | $48.87 | $49.78 | $48.84 | $49.78 | $49.78 | 22,520 |
2022-08-24 | $47.89 | $48.58 | $47.88 | $48.36 | $48.36 | 32,084 |
2022-08-23 | $48.31 | $48.88 | $48.26 | $48.26 | $48.26 | 48,380 |
2022-08-22 | $48.95 | $49.21 | $48.42 | $48.49 | $48.49 | 32,928 |
2022-08-19 | $50.31 | $50.31 | $49.42 | $49.58 | $49.58 | 29,947 |
2022-08-18 | $51.42 | $51.42 | $50.74 | $51.01 | $51.01 | 33,780 |
2022-08-17 | $51.42 | $51.48 | $50.85 | $51.23 | $51.23 | 25,713 |
2022-08-16 | $51.83 | $51.95 | $51.18 | $51.84 | $51.84 | 18,862 |
2022-08-15 | $51.74 | $52.08 | $51.62 | $51.93 | $51.93 | 21,142 |
2022-08-12 | $51.35 | $52.03 | $51.23 | $52.03 | $52.03 | 15,429 |
2022-08-11 | $51.71 | $52.73 | $51.24 | $51.40 | $51.40 | 41,202 |
2022-08-10 | $50.51 | $51.25 | $50.16 | $51.22 | $51.22 | 26,111 |
2022-08-09 | $50.60 | $50.74 | $49.79 | $50.02 | $50.02 | 17,211 |
2022-08-08 | $50.91 | $51.66 | $50.76 | $50.91 | $50.91 | 17,110 |
2022-08-05 | $50.90 | $51.93 | $50.90 | $51.64 | $51.64 | 22,004 |
2022-08-04 | $51.22 | $51.83 | $51.02 | $51.73 | $51.73 | 40,991 |
2022-08-03 | $50.10 | $51.05 | $50.10 | $51.01 | $51.01 | 24,930 |
2022-08-02 | $49.65 | $50.79 | $49.65 | $50.21 | $50.21 | 70,864 |
2022-08-01 | $49.91 | $50.71 | $49.90 | $50.35 | $50.35 | 24,971 |
2022-07-29 | $49.65 | $50.20 | $49.50 | $50.01 | $50.01 | 18,240 |
2022-07-28 | $49.92 | $50.19 | $49.13 | $50.11 | $50.11 | 54,158 |
2022-07-27 | $48.86 | $50.08 | $48.79 | $49.90 | $49.90 | 30,068 |
2022-07-26 | $49.07 | $49.10 | $48.35 | $48.35 | $48.35 | 36,695 |
2022-07-25 | $49.55 | $49.55 | $49.19 | $49.51 | $49.51 | 15,496 |
2022-07-22 | $50.63 | $50.63 | $49.30 | $49.58 | $49.58 | 19,880 |
2022-07-21 | $49.94 | $50.78 | $49.82 | $50.67 | $50.67 | 49,944 |
2022-07-20 | $48.76 | $49.86 | $48.76 | $49.81 | $49.81 | 76,579 |
2022-07-19 | $48.14 | $48.73 | $47.88 | $48.66 | $48.66 | 56,814 |
2022-07-18 | $47.99 | $48.62 | $47.60 | $47.67 | $47.67 | 14,713 |
2022-07-15 | $47.14 | $47.20 | $46.59 | $47.17 | $47.17 | 21,463 |
2022-07-14 | $46.64 | $46.80 | $46.04 | $46.75 | $46.75 | 42,989 |
2022-07-13 | $46.32 | $47.25 | $46.23 | $47.05 | $47.05 | 41,833 |
2022-07-12 | $47.59 | $47.99 | $47.11 | $47.32 | $47.32 | 46,954 |
2022-07-11 | $48.26 | $48.26 | $47.43 | $47.50 | $47.50 | 22,136 |
2022-07-08 | $48.68 | $49.38 | $48.62 | $49.20 | $49.20 | 16,598 |
2022-07-07 | $48.64 | $49.19 | $48.62 | $49.09 | $49.09 | 78,389 |
2022-07-06 | $48.55 | $48.55 | $47.73 | $48.05 | $48.05 | 18,432 |
2022-07-05 | $46.88 | $48.81 | $46.78 | $48.81 | $48.81 | 111,026 |
2022-07-01 | $47.25 | $47.96 | $47.10 | $47.96 | $47.96 | 38,151 |
2022-06-30 | $47.55 | $47.69 | $46.74 | $47.68 | $47.68 | 47,588 |
2022-06-29 | $48.67 | $48.72 | $48.15 | $48.36 | $48.36 | 201,540 |
2022-06-28 | $50.13 | $50.51 | $48.63 | $48.72 | $48.72 | 28,229 |
2022-06-27 | $51.08 | $51.08 | $49.88 | $50.17 | $50.17 | 22,783 |
2022-06-24 | $50.14 | $51.12 | $50.14 | $51.02 | $51.02 | 29,141 |
2022-06-23 | $48.82 | $49.54 | $48.48 | $49.37 | $49.37 | 41,680 |
2022-06-22 | $47.90 | $48.98 | $47.90 | $48.44 | $48.44 | 26,254 |
2022-06-21 | $48.48 | $49.29 | $48.48 | $48.83 | $48.83 | 220,672 |
2022-06-17 | $47.48 | $47.74 | $46.89 | $47.45 | $47.45 | 38,082 |
2022-06-16 | $47.72 | $47.85 | $46.88 | $47.14 | $47.14 | 72,879 |
2022-06-15 | $48.70 | $49.62 | $48.43 | $49.46 | $49.46 | 29,639 |
2022-06-14 | $48.77 | $49.02 | $48.19 | $48.54 | $48.54 | 29,886 |
2022-06-13 | $49.35 | $49.64 | $48.33 | $48.53 | $48.53 | 55,816 |
2022-06-10 | $51.83 | $51.83 | $50.96 | $51.06 | $51.06 | 45,134 |
2022-06-09 | $53.23 | $53.50 | $52.12 | $52.21 | $52.21 | 29,217 |
2022-06-08 | $53.57 | $54.17 | $53.41 | $53.73 | $53.73 | 49,793 |
2022-06-07 | $52.04 | $53.37 | $52.00 | $53.28 | $53.28 | 13,981 |
2022-06-06 | $53.06 | $53.32 | $52.23 | $52.65 | $52.65 | 18,051 |
2022-06-03 | $52.73 | $52.99 | $51.96 | $52.03 | $52.03 | 86,222 |
2022-06-02 | $51.79 | $53.73 | $51.79 | $53.67 | $53.67 | 61,860 |
2022-06-01 | $52.72 | $52.92 | $51.56 | $51.88 | $51.88 | 43,002 |
2022-05-31 | $52.90 | $53.12 | $52.29 | $52.41 | $52.41 | 22,746 |
2022-05-27 | $52.00 | $52.52 | $51.96 | $52.40 | $52.40 | 23,269 |
2022-05-26 | $50.23 | $51.75 | $50.22 | $51.73 | $51.73 | 31,113 |
2022-05-25 | $49.51 | $50.37 | $49.22 | $50.28 | $50.28 | 49,524 |
2022-05-24 | $50.16 | $50.16 | $49.20 | $49.55 | $49.55 | 55,157 |
2022-05-23 | $50.55 | $50.81 | $50.10 | $50.67 | $50.67 | 105,787 |
2022-05-20 | $51.34 | $51.34 | $49.27 | $50.37 | $50.37 | 45,617 |
2022-05-19 | $49.95 | $51.32 | $49.95 | $50.64 | $50.64 | 63,547 |
2022-05-18 | $50.27 | $50.96 | $49.54 | $49.66 | $49.66 | 165,484 |
2022-05-17 | $50.35 | $50.78 | $49.82 | $50.68 | $50.68 | 56,950 |
2022-05-16 | $48.56 | $49.23 | $48.17 | $48.50 | $48.50 | 29,016 |
2022-05-13 | $47.56 | $49.17 | $47.56 | $49.07 | $49.07 | 72,306 |
2022-05-12 | $45.55 | $46.99 | $45.10 | $46.48 | $46.48 | 143,118 |
2022-05-11 | $46.24 | $47.43 | $45.61 | $45.61 | $45.61 | 57,997 |
2022-05-10 | $47.03 | $47.25 | $45.66 | $46.34 | $46.34 | 122,383 |
2022-05-09 | $47.67 | $47.73 | $45.99 | $46.07 | $46.07 | 72,461 |
2022-05-06 | $49.82 | $49.88 | $48.59 | $48.96 | $48.96 | 43,179 |
2022-05-05 | $51.44 | $51.44 | $49.50 | $49.91 | $49.91 | 24,133 |
2022-05-04 | $51.30 | $52.53 | $50.29 | $52.49 | $52.49 | 36,661 |
2022-05-03 | $50.88 | $51.60 | $50.69 | $51.18 | $51.18 | 80,246 |
2022-05-02 | $49.67 | $50.90 | $49.53 | $50.81 | $50.81 | 70,970 |
2022-04-29 | $50.87 | $51.85 | $49.89 | $49.97 | $49.97 | 36,440 |
2022-04-28 | $49.89 | $50.48 | $49.00 | $50.20 | $50.20 | 52,034 |
2022-04-27 | $49.78 | $50.47 | $49.29 | $49.41 | $49.41 | 36,836 |
2022-04-26 | $51.08 | $51.08 | $49.45 | $49.68 | $49.68 | 47,813 |
2022-04-25 | $50.65 | $51.46 | $50.65 | $51.42 | $51.42 | 69,866 |
2022-04-22 | $51.20 | $51.91 | $50.68 | $50.86 | $50.86 | 64,113 |
2022-04-21 | $52.94 | $53.00 | $50.80 | $51.00 | $51.00 | 37,410 |
2022-04-20 | $54.35 | $54.35 | $52.60 | $52.96 | $52.96 | 49,697 |
2022-04-19 | $53.38 | $54.60 | $53.12 | $54.51 | $54.51 | 32,156 |
2022-04-18 | $54.22 | $54.46 | $53.50 | $54.04 | $54.04 | 34,332 |
2022-04-14 | $55.83 | $55.83 | $54.75 | $54.86 | $54.86 | 28,120 |
2022-04-13 | $55.19 | $56.24 | $54.98 | $56.16 | $56.16 | 64,245 |
2022-04-12 | $56.43 | $56.48 | $54.85 | $54.90 | $54.90 | 46,905 |
2022-04-11 | $55.95 | $56.18 | $55.44 | $55.67 | $55.67 | 58,700 |
2022-04-08 | $56.70 | $56.77 | $56.09 | $56.17 | $56.17 | 68,072 |
2022-04-07 | $57.62 | $58.04 | $56.31 | $57.14 | $57.14 | 59,017 |
2022-04-06 | $58.30 | $58.30 | $57.01 | $57.57 | $57.57 | 69,050 |
2022-04-05 | $60.64 | $60.64 | $59.07 | $59.28 | $59.28 | 36,732 |
2022-04-04 | $59.66 | $60.99 | $59.66 | $60.86 | $60.86 | 48,247 |
2022-04-01 | $59.22 | $59.30 | $58.50 | $58.78 | $58.78 | 44,450 |
2022-03-31 | $59.33 | $59.33 | $58.09 | $58.09 | $58.09 | 62,959 |
2022-03-30 | $60.46 | $61.07 | $59.54 | $59.72 | $59.72 | 50,193 |
2022-03-29 | $60.45 | $61.11 | $60.07 | $60.85 | $60.85 | 90,160 |
2022-03-28 | $58.87 | $59.39 | $58.28 | $59.33 | $59.33 | 70,585 |
2022-03-25 | $59.15 | $59.18 | $58.25 | $58.68 | $58.68 | 69,067 |
2022-03-24 | $58.96 | $59.31 | $57.99 | $59.22 | $59.22 | 48,591 |
2022-03-23 | $58.78 | $60.08 | $58.36 | $58.96 | $58.96 | 55,209 |
2022-03-22 | $58.51 | $59.82 | $58.25 | $59.53 | $59.53 | 66,834 |
2022-03-21 | $58.22 | $58.58 | $57.27 | $57.85 | $57.85 | 171,163 |
2022-03-18 | $57.15 | $59.22 | $57.10 | $59.07 | $59.07 | 37,154 |
2022-03-17 | $57.02 | $57.41 | $56.35 | $57.29 | $57.29 | 31,116 |
2022-03-16 | $56.17 | $58.10 | $55.78 | $58.10 | $58.10 | 72,331 |
2022-03-15 | $52.11 | $53.67 | $51.64 | $53.58 | $53.58 | 39,037 |
2022-03-14 | $53.68 | $54.07 | $52.43 | $52.58 | $52.58 | 59,389 |
2022-03-11 | $56.10 | $56.10 | $54.18 | $54.18 | $54.18 | 47,572 |
2022-03-10 | $55.88 | $55.88 | $54.84 | $55.28 | $55.28 | 61,524 |
2022-03-09 | $56.04 | $57.20 | $56.04 | $57.13 | $57.13 | 47,317 |
2022-03-08 | $54.57 | $55.79 | $53.84 | $54.76 | $54.76 | 82,770 |
2022-03-07 | $56.08 | $56.35 | $54.57 | $54.57 | $54.57 | 76,501 |
2022-03-04 | $57.20 | $57.44 | $56.14 | $56.43 | $56.43 | 71,501 |
2022-03-03 | $59.73 | $59.73 | $57.68 | $57.95 | $57.95 | 56,552 |
2022-03-02 | $59.81 | $60.00 | $59.06 | $59.91 | $59.91 | 26,835 |
2022-03-01 | $60.54 | $60.80 | $58.94 | $59.23 | $59.23 | 169,109 |
2022-02-28 | $59.92 | $61.06 | $59.92 | $60.60 | $60.60 | 46,086 |
2022-02-25 | $59.81 | $60.80 | $59.31 | $60.80 | $60.80 | 63,783 |
2022-02-24 | $56.09 | $59.55 | $56.09 | $59.55 | $59.55 | 171,121 |
2022-02-23 | $59.57 | $59.57 | $58.01 | $58.02 | $58.02 | 28,637 |
2022-02-22 | $59.17 | $60.00 | $58.65 | $58.87 | $58.87 | 70,298 |
2022-02-18 | $61.06 | $61.10 | $59.76 | $60.13 | $60.13 | 138,733 |
2022-02-17 | $61.68 | $62.01 | $60.63 | $60.71 | $60.71 | 119,075 |
2022-02-16 | $62.44 | $62.61 | $61.76 | $62.43 | $62.43 | 103,483 |
2022-02-15 | $62.47 | $63.54 | $62.29 | $63.54 | $63.54 | 167,821 |
2022-02-14 | $61.84 | $62.21 | $61.03 | $61.45 | $61.45 | 159,825 |
2022-02-11 | $63.71 | $63.90 | $61.75 | $62.06 | $62.06 | 83,858 |
2022-02-10 | $63.81 | $65.36 | $63.65 | $63.89 | $63.89 | 107,034 |
2022-02-09 | $64.40 | $65.39 | $64.16 | $65.39 | $65.39 | 103,468 |
2022-02-08 | $62.31 | $63.53 | $62.27 | $63.40 | $63.40 | 131,238 |
2022-02-07 | $63.30 | $63.74 | $62.90 | $63.09 | $63.09 | 33,321 |
2022-02-04 | $62.00 | $63.55 | $61.32 | $63.21 | $63.21 | 48,742 |
2022-02-03 | $61.57 | $62.57 | $61.31 | $61.39 | $61.39 | 38,957 |
2022-02-02 | $63.58 | $63.58 | $62.42 | $63.03 | $63.03 | 55,893 |
2022-02-01 | $62.79 | $62.86 | $61.55 | $62.67 | $62.67 | 50,804 |
2022-01-31 | $59.82 | $62.49 | $59.82 | $62.49 | $62.49 | 127,970 |
2022-01-28 | $58.26 | $59.12 | $57.40 | $59.12 | $59.12 | 178,584 |
2022-01-27 | $59.98 | $60.18 | $58.46 | $58.48 | $58.48 | 66,379 |
2022-01-26 | $61.49 | $61.51 | $59.48 | $59.85 | $59.85 | 81,920 |
2022-01-25 | $60.24 | $60.90 | $59.63 | $60.15 | $60.15 | 50,020 |
2022-01-24 | $60.48 | $61.21 | $58.50 | $61.12 | $61.12 | 98,408 |
2022-01-21 | $63.42 | $63.72 | $61.90 | $61.99 | $61.99 | 52,844 |
2022-01-20 | $64.07 | $65.05 | $63.30 | $63.41 | $63.41 | 91,835 |
2022-01-19 | $63.36 | $63.86 | $62.89 | $63.01 | $63.01 | 81,495 |
2022-01-18 | $63.10 | $63.76 | $62.60 | $62.67 | $62.67 | 141,503 |
2022-01-14 | $61.86 | $62.59 | $61.68 | $62.30 | $62.30 | 73,125 |
2022-01-13 | $64.62 | $64.62 | $62.18 | $62.20 | $62.20 | 101,825 |
2022-01-12 | $65.11 | $65.35 | $64.24 | $64.94 | $64.94 | 88,672 |
2022-01-11 | $62.45 | $64.20 | $62.45 | $64.20 | $64.20 | 88,379 |
2022-01-10 | $61.97 | $62.56 | $61.01 | $62.45 | $62.45 | 375,857 |
2022-01-07 | $62.33 | $62.96 | $61.61 | $61.98 | $61.98 | 131,675 |
2022-01-06 | $62.45 | $63.08 | $61.41 | $62.35 | $62.35 | 130,728 |
2022-01-05 | $64.05 | $64.72 | $62.50 | $62.50 | $62.50 | 137,709 |
2022-01-04 | $66.32 | $66.32 | $64.26 | $64.91 | $64.91 | 114,691 |
2022-01-03 | $66.66 | $66.66 | $65.73 | $66.50 | $66.50 | 42,730 |
2021-12-31 | $66.74 | $66.75 | $66.16 | $66.24 | $66.24 | 42,772 |
2021-12-30 | $65.57 | $67.35 | $65.57 | $66.77 | $66.77 | 50,703 |
2021-12-29 | $66.18 | $66.39 | $65.22 | $65.70 | $65.70 | 88,969 |
2021-12-28 | $67.24 | $67.42 | $66.28 | $66.55 | $66.55 | 127,321 |
2021-12-27 | $66.78 | $67.41 | $66.72 | $67.25 | $67.25 | 87,425 |
2021-12-23 | $66.50 | $67.04 | $65.76 | $66.88 | $66.88 | 55,823 |
2021-12-22 | $65.98 | $66.64 | $65.92 | $66.42 | $66.42 | 44,485 |
2021-12-21 | $64.96 | $66.66 | $64.73 | $66.66 | $66.66 | 61,686 |
2021-12-20 | $64.70 | $64.70 | $63.44 | $63.86 | $63.86 | 68,383 |
2021-12-17 | $66.26 | $67.45 | $66.01 | $66.93 | $64.67 | 86,346 |
2021-12-16 | $69.11 | $69.23 | $66.69 | $67.04 | $64.78 | 111,267 |
2021-12-15 | $67.53 | $68.68 | $66.32 | $68.57 | $66.26 | 98,121 |
2021-12-14 | $67.48 | $68.21 | $67.06 | $67.93 | $65.64 | 202,742 |
2021-12-13 | $69.55 | $69.61 | $68.03 | $68.16 | $65.86 | 147,005 |
2021-12-10 | $70.68 | $70.68 | $69.33 | $69.65 | $67.30 | 72,913 |
2021-12-09 | $72.12 | $72.25 | $70.02 | $70.19 | $67.82 | 76,368 |
2021-12-08 | $71.60 | $72.65 | $70.98 | $72.33 | $69.89 | 33,183 |
2021-12-07 | $71.11 | $71.72 | $70.86 | $71.72 | $69.30 | 52,189 |
2021-12-06 | $68.82 | $69.62 | $67.34 | $69.62 | $67.27 | 103,700 |
2021-12-03 | $70.89 | $70.95 | $68.25 | $69.30 | $66.96 | 88,245 |
2021-12-02 | $70.82 | $71.80 | $70.30 | $70.96 | $68.57 | 87,006 |
2021-12-01 | $74.03 | $74.09 | $70.36 | $70.52 | $68.14 | 79,872 |
2021-11-30 | $74.08 | $74.78 | $72.36 | $72.96 | $70.50 | 83,204 |
2021-11-29 | $74.38 | $74.48 | $73.41 | $74.28 | $71.78 | 54,459 |
2021-11-26 | $73.51 | $74.00 | $72.87 | $73.00 | $70.54 | 26,584 |
2021-11-24 | $72.78 | $74.21 | $72.30 | $74.12 | $71.62 | 96,542 |
2021-11-23 | $73.70 | $74.26 | $72.42 | $73.15 | $70.68 | 89,974 |
2021-11-22 | $76.70 | $76.79 | $73.90 | $73.99 | $71.49 | 60,580 |
2021-11-19 | $76.32 | $76.95 | $76.14 | $76.41 | $73.83 | 51,040 |
2021-11-18 | $76.72 | $76.97 | $75.64 | $76.05 | $73.49 | 54,739 |
2021-11-17 | $76.47 | $76.47 | $75.47 | $75.64 | $73.09 | 55,408 |
2021-11-16 | $76.36 | $76.98 | $76.26 | $76.86 | $74.27 | 123,708 |
2021-11-15 | $76.50 | $76.51 | $75.25 | $75.82 | $73.26 | 117,556 |
2021-11-12 | $75.08 | $76.30 | $74.90 | $76.18 | $73.61 | 81,482 |
2021-11-11 | $74.51 | $75.60 | $74.51 | $75.25 | $72.71 | 65,106 |
2021-11-10 | $73.50 | $74.68 | $72.89 | $73.29 | $70.82 | 113,996 |
2021-11-09 | $74.20 | $74.56 | $72.95 | $74.11 | $71.61 | 148,005 |
2021-11-08 | $71.82 | $72.59 | $71.64 | $72.47 | $70.03 | 72,822 |
2021-11-05 | $71.82 | $72.38 | $70.93 | $71.09 | $68.69 | 60,443 |
2021-11-04 | $70.27 | $71.86 | $70.20 | $71.43 | $69.02 | 80,125 |
2021-11-03 | $69.77 | $70.14 | $69.40 | $69.99 | $67.63 | 38,062 |
2021-11-02 | $70.30 | $70.44 | $69.90 | $70.08 | $67.72 | 70,985 |
2021-11-01 | $69.42 | $70.66 | $69.42 | $70.66 | $68.28 | 156,640 |
2021-10-29 | $69.09 | $69.45 | $68.91 | $69.04 | $66.71 | 39,342 |
2021-10-28 | $69.08 | $69.47 | $68.74 | $69.40 | $67.06 | 33,728 |
2021-10-27 | $69.21 | $70.06 | $68.95 | $68.99 | $66.66 | 75,120 |
2021-10-26 | $70.26 | $70.91 | $69.47 | $69.66 | $67.31 | 131,456 |
2021-10-25 | $69.64 | $70.17 | $69.23 | $69.88 | $67.52 | 50,094 |
2021-10-22 | $70.13 | $70.50 | $69.60 | $69.65 | $67.30 | 81,458 |
2021-10-21 | $68.58 | $69.76 | $68.58 | $69.65 | $67.30 | 50,275 |
2021-10-20 | $69.35 | $69.50 | $68.69 | $68.91 | $66.59 | 68,337 |
2021-10-19 | $68.73 | $69.44 | $68.73 | $69.28 | $66.94 | 79,489 |
2021-10-18 | $67.10 | $68.28 | $67.06 | $68.05 | $65.76 | 45,301 |
2021-10-15 | $67.22 | $67.53 | $66.97 | $67.28 | $65.01 | 35,260 |
2021-10-14 | $66.90 | $67.05 | $66.66 | $66.88 | $64.62 | 54,794 |
2021-10-13 | $65.74 | $66.56 | $65.57 | $66.53 | $64.29 | 40,040 |
2021-10-12 | $65.20 | $65.51 | $64.94 | $65.00 | $62.81 | 229,391 |
2021-10-11 | $65.59 | $66.00 | $65.06 | $65.09 | $62.89 | 24,864 |
2021-10-08 | $65.79 | $65.87 | $65.37 | $65.37 | $63.17 | 30,505 |
2021-10-07 | $64.55 | $65.99 | $64.55 | $65.48 | $63.27 | 145,091 |
2021-10-06 | $62.64 | $63.75 | $62.43 | $63.59 | $61.45 | 263,769 |
2021-10-05 | $62.77 | $63.70 | $62.77 | $63.37 | $61.23 | 64,771 |
2021-10-04 | $63.57 | $64.01 | $62.25 | $62.61 | $60.50 | 89,085 |
2021-10-01 | $64.47 | $64.52 | $63.44 | $64.38 | $62.21 | 64,410 |
2021-09-30 | $64.36 | $65.41 | $64.36 | $65.00 | $62.81 | 77,333 |
2021-09-29 | $64.85 | $65.17 | $63.97 | $64.10 | $61.94 | 51,076 |
2021-09-28 | $65.53 | $65.65 | $64.45 | $64.53 | $62.35 | 78,337 |
2021-09-27 | $66.40 | $66.59 | $65.66 | $66.43 | $64.19 | 80,228 |
2021-09-24 | $66.43 | $66.86 | $66.37 | $66.76 | $64.51 | 27,100 |
2021-09-23 | $66.47 | $67.06 | $66.32 | $66.98 | $64.72 | 111,291 |
2021-09-22 | $65.64 | $66.18 | $65.30 | $65.99 | $63.76 | 31,755 |
2021-09-21 | $65.54 | $65.92 | $64.95 | $65.35 | $63.15 | 61,873 |
2021-09-20 | $65.55 | $66.27 | $64.50 | $65.10 | $62.90 | 133,776 |
2021-09-17 | $67.72 | $67.72 | $66.89 | $67.22 | $64.95 | 43,418 |
2021-09-16 | $67.27 | $67.86 | $67.22 | $67.67 | $65.39 | 36,510 |
2021-09-15 | $67.83 | $68.00 | $67.16 | $67.81 | $65.52 | 43,852 |
2021-09-14 | $67.96 | $68.57 | $67.96 | $68.16 | $65.86 | 133,266 |
2021-09-13 | $69.17 | $69.30 | $68.01 | $68.24 | $65.94 | 66,184 |
2021-09-10 | $69.01 | $69.84 | $68.66 | $69.17 | $66.84 | 112,642 |
2021-09-09 | $68.59 | $69.29 | $68.22 | $68.83 | $66.51 | 132,749 |
2021-09-08 | $70.69 | $70.69 | $69.51 | $69.80 | $67.45 | 62,666 |
2021-09-07 | $71.25 | $71.30 | $70.93 | $71.15 | $68.75 | 113,115 |
2021-09-03 | $69.70 | $70.53 | $69.66 | $70.47 | $68.09 | 44,648 |
2021-09-02 | $69.97 | $70.23 | $69.67 | $69.69 | $67.34 | 180,325 |
2021-09-01 | $69.37 | $70.16 | $69.37 | $69.82 | $67.47 | 72,778 |
2021-08-31 | $68.30 | $69.02 | $68.29 | $68.95 | $66.62 | 62,578 |
2021-08-30 | $67.33 | $67.95 | $67.28 | $67.92 | $65.63 | 88,257 |
2021-08-27 | $67.38 | $68.10 | $67.36 | $68.01 | $65.72 | 52,144 |
2021-08-26 | $67.88 | $68.17 | $67.36 | $67.45 | $65.18 | 54,254 |
2021-08-25 | $68.49 | $68.80 | $68.39 | $68.73 | $66.41 | 87,281 |
2021-08-24 | $68.32 | $68.90 | $68.32 | $68.86 | $66.54 | 75,545 |
2021-08-23 | $66.50 | $67.77 | $66.50 | $67.73 | $65.45 | 65,296 |
2021-08-20 | $65.34 | $66.16 | $65.34 | $66.02 | $63.79 | 38,331 |
2021-08-19 | $64.63 | $65.75 | $64.30 | $65.01 | $62.82 | 99,603 |
2021-08-18 | $65.53 | $65.98 | $65.20 | $65.28 | $63.08 | 43,281 |
2021-08-17 | $64.69 | $65.92 | $64.45 | $65.34 | $63.14 | 59,529 |
2021-08-16 | $66.56 | $66.68 | $65.20 | $65.62 | $63.41 | 160,634 |
2021-08-13 | $67.08 | $67.42 | $66.91 | $67.26 | $64.99 | 66,490 |
2021-08-12 | $66.74 | $67.22 | $66.54 | $67.22 | $64.95 | 76,389 |
2021-08-11 | $66.70 | $66.99 | $65.99 | $66.73 | $64.48 | 126,320 |
2021-08-10 | $67.02 | $67.16 | $66.12 | $66.19 | $63.96 | 43,927 |
2021-08-09 | $66.57 | $67.47 | $66.38 | $67.24 | $64.97 | 64,744 |
2021-08-06 | $66.68 | $66.96 | $66.15 | $66.22 | $63.99 | 87,633 |
2021-08-05 | $67.49 | $67.49 | $67.00 | $67.11 | $64.85 | 105,788 |
2021-08-04 | $67.19 | $67.92 | $67.19 | $67.92 | $65.63 | 47,345 |
2021-08-03 | $66.84 | $66.87 | $65.78 | $66.80 | $64.55 | 81,268 |
2021-08-02 | $68.04 | $68.90 | $67.67 | $68.39 | $66.08 | 109,198 |
2021-07-30 | $67.11 | $68.04 | $67.11 | $67.68 | $65.40 | 29,160 |
2021-07-29 | $68.06 | $68.71 | $68.04 | $68.31 | $66.01 | 67,744 |
2021-07-28 | $66.04 | $68.01 | $66.01 | $67.90 | $65.61 | 74,277 |
2021-07-27 | $66.10 | $66.56 | $64.45 | $65.54 | $63.33 | 101,726 |
2021-07-26 | $67.76 | $67.99 | $66.93 | $67.03 | $64.77 | 111,244 |
2021-07-23 | $69.16 | $69.16 | $68.19 | $68.91 | $66.59 | 38,961 |
2021-07-22 | $69.45 | $69.66 | $68.96 | $69.51 | $67.17 | 30,215 |
2021-07-21 | $68.57 | $69.62 | $68.53 | $69.51 | $67.17 | 48,655 |
2021-07-20 | $68.21 | $68.89 | $67.60 | $68.57 | $66.26 | 31,909 |
2021-07-19 | $67.42 | $68.45 | $67.21 | $68.22 | $65.92 | 98,290 |
2021-07-16 | $68.91 | $69.16 | $68.20 | $68.24 | $65.94 | 58,977 |
2021-07-15 | $69.60 | $69.98 | $68.40 | $68.68 | $66.36 | 75,452 |
2021-07-14 | $70.74 | $70.74 | $69.60 | $69.60 | $67.25 | 34,415 |
2021-07-13 | $70.29 | $70.96 | $70.01 | $70.31 | $67.94 | 64,622 |
2021-07-12 | $70.10 | $70.34 | $69.66 | $70.10 | $67.74 | 67,093 |
2021-07-09 | $69.74 | $70.18 | $69.10 | $70.18 | $67.81 | 67,620 |
2021-07-08 | $68.60 | $69.36 | $68.13 | $69.09 | $66.76 | 63,372 |
2021-07-07 | $71.87 | $71.93 | $70.33 | $70.41 | $68.04 | 96,852 |
2021-07-06 | $71.99 | $72.05 | $71.35 | $71.71 | $69.29 | 70,335 |
2021-07-02 | $71.99 | $72.19 | $71.80 | $72.18 | $69.75 | 49,413 |
2021-07-01 | $72.39 | $72.58 | $71.29 | $71.77 | $69.35 | 66,082 |
2021-06-30 | $72.78 | $72.94 | $72.50 | $72.58 | $70.13 | 61,052 |
2021-06-29 | $72.67 | $73.26 | $72.34 | $73.24 | $70.77 | 79,998 |
2021-06-28 | $71.83 | $72.80 | $71.83 | $72.70 | $70.25 | 106,620 |
2021-06-25 | $71.94 | $72.06 | $71.37 | $71.57 | $69.16 | 56,863 |
2021-06-24 | $71.04 | $71.88 | $71.04 | $71.71 | $69.29 | 68,226 |
2021-06-23 | $70.50 | $71.00 | $70.50 | $70.59 | $68.21 | 67,790 |
2021-06-22 | $70.30 | $70.69 | $70.14 | $70.58 | $68.20 | 50,016 |
2021-06-21 | $70.53 | $70.74 | $69.74 | $70.57 | $68.19 | 141,679 |
2021-06-18 | $71.33 | $71.66 | $70.90 | $71.31 | $68.91 | 44,580 |
2021-06-17 | $69.89 | $71.76 | $69.89 | $71.50 | $69.09 | 90,548 |
2021-06-16 | $70.65 | $70.86 | $69.55 | $70.08 | $67.72 | 57,969 |
2021-06-15 | $72.16 | $72.32 | $71.03 | $71.18 | $68.78 | 102,332 |
2021-06-14 | $71.91 | $72.40 | $71.84 | $72.32 | $69.88 | 83,688 |
2021-06-11 | $71.76 | $72.20 | $71.76 | $72.16 | $69.73 | 43,421 |
2021-06-10 | $71.16 | $72.00 | $71.16 | $71.95 | $69.52 | 42,544 |
2021-06-09 | $71.60 | $71.73 | $70.91 | $71.04 | $68.64 | 50,128 |
2021-06-08 | $71.24 | $71.68 | $70.78 | $71.25 | $68.85 | 35,130 |
2021-06-07 | $71.03 | $71.15 | $70.62 | $71.03 | $68.63 | 33,751 |
2021-06-04 | $70.02 | $71.15 | $70.02 | $71.15 | $68.75 | 99,856 |
2021-06-03 | $70.17 | $70.36 | $69.63 | $69.67 | $67.32 | 139,254 |
2021-06-02 | $70.84 | $71.05 | $70.45 | $70.67 | $68.29 | 103,913 |
2021-06-01 | $71.21 | $71.40 | $70.56 | $71.09 | $68.69 | 73,923 |
2021-05-28 | $70.34 | $71.00 | $70.25 | $70.72 | $68.34 | 66,788 |
2021-05-27 | $69.89 | $70.23 | $69.35 | $70.23 | $67.86 | 72,955 |
2021-05-26 | $69.82 | $70.19 | $69.76 | $69.88 | $67.52 | 42,799 |
2021-05-25 | $69.73 | $69.94 | $69.31 | $69.68 | $67.33 | 63,722 |
2021-05-24 | $68.99 | $69.66 | $68.79 | $69.50 | $67.16 | 100,780 |
2021-05-21 | $69.03 | $69.26 | $68.47 | $68.53 | $66.22 | 54,329 |
2021-05-20 | $67.46 | $68.83 | $67.46 | $68.78 | $66.46 | 110,886 |
2021-05-19 | $65.50 | $67.20 | $65.48 | $67.12 | $64.86 | 104,510 |
2021-05-18 | $66.09 | $67.36 | $65.91 | $66.85 | $64.60 | 123,696 |
2021-05-17 | $65.86 | $65.86 | $65.15 | $65.66 | $63.45 | 106,776 |
2021-05-14 | $64.83 | $66.27 | $64.70 | $66.16 | $63.93 | 117,378 |
2021-05-13 | $65.10 | $65.35 | $63.31 | $63.70 | $61.55 | 217,262 |
2021-05-12 | $66.40 | $66.74 | $65.05 | $65.10 | $62.90 | 179,395 |
2021-05-11 | $65.23 | $67.40 | $65.08 | $67.24 | $64.97 | 225,534 |
2021-05-10 | $68.83 | $68.83 | $67.18 | $67.18 | $64.91 | 109,203 |
2021-05-07 | $68.91 | $69.70 | $68.79 | $69.02 | $66.69 | 47,745 |
2021-05-06 | $68.26 | $68.63 | $67.71 | $68.44 | $66.13 | 82,212 |
2021-05-05 | $69.61 | $69.78 | $68.72 | $68.97 | $66.64 | 73,668 |
2021-05-04 | $69.71 | $69.73 | $68.00 | $68.71 | $66.39 | 88,083 |
2021-05-03 | $71.33 | $71.33 | $70.15 | $70.26 | $67.89 | 67,709 |
2021-04-30 | $71.28 | $71.75 | $70.74 | $70.81 | $68.42 | 64,077 |
2021-04-29 | $72.52 | $72.58 | $71.19 | $71.88 | $69.46 | 43,351 |
2021-04-28 | $71.97 | $72.45 | $71.85 | $72.13 | $69.70 | 41,406 |
2021-04-27 | $72.49 | $72.74 | $72.07 | $72.10 | $69.67 | 24,003 |
2021-04-26 | $71.60 | $72.53 | $71.60 | $72.50 | $70.06 | 89,882 |
2021-04-23 | $71.00 | $72.09 | $71.00 | $71.94 | $69.51 | 52,840 |
2021-04-22 | $70.53 | $71.48 | $70.44 | $70.67 | $68.29 | 57,380 |
2021-04-21 | $69.51 | $70.85 | $69.13 | $70.82 | $68.43 | 144,027 |
2021-04-20 | $70.71 | $70.71 | $69.49 | $69.88 | $67.52 | 145,906 |
2021-04-19 | $71.45 | $72.13 | $70.84 | $71.19 | $68.79 | 114,084 |
2021-04-16 | $72.56 | $72.58 | $71.77 | $72.02 | $69.59 | 144,400 |
2021-04-15 | $71.78 | $72.55 | $71.69 | $72.41 | $69.97 | 54,744 |
2021-04-14 | $71.96 | $72.00 | $71.05 | $71.16 | $68.76 | 81,280 |
2021-04-13 | $70.99 | $71.69 | $70.76 | $71.60 | $69.19 | 130,653 |
2021-04-12 | $70.16 | $70.68 | $69.74 | $70.53 | $68.15 | 170,313 |
2021-04-09 | $71.25 | $71.25 | $70.50 | $70.89 | $68.50 | 53,454 |
2021-04-08 | $71.08 | $71.33 | $71.02 | $71.14 | $68.74 | 96,325 |
2021-04-07 | $69.75 | $70.34 | $69.59 | $69.92 | $67.56 | 101,971 |
2021-04-06 | $70.31 | $71.31 | $70.31 | $70.94 | $68.55 | 98,371 |
2021-04-05 | $70.58 | $71.00 | $70.02 | $70.67 | $68.29 | 115,470 |
2021-04-01 | $69.35 | $70.35 | $69.35 | $70.19 | $67.82 | 105,169 |
2021-03-31 | $67.44 | $68.65 | $67.38 | $68.35 | $66.05 | 222,962 |
2021-03-30 | $66.90 | $67.61 | $66.36 | $67.35 | $65.08 | 111,218 |
2021-03-29 | $67.46 | $67.61 | $66.87 | $67.41 | $65.14 | 73,799 |
2021-03-26 | $66.43 | $67.69 | $66.20 | $67.48 | $65.20 | 95,258 |
2021-03-25 | $65.26 | $66.17 | $65.06 | $65.94 | $63.72 | 145,479 |
2021-03-24 | $68.06 | $68.06 | $65.93 | $65.93 | $63.71 | 145,244 |
2021-03-23 | $68.63 | $68.89 | $68.17 | $68.20 | $65.90 | 74,621 |
2021-03-22 | $68.41 | $69.28 | $68.41 | $68.83 | $66.51 | 62,691 |
2021-03-19 | $67.95 | $68.55 | $67.50 | $68.41 | $66.10 | 98,900 |
2021-03-18 | $68.75 | $68.75 | $67.48 | $67.52 | $65.24 | 100,791 |
2021-03-17 | $69.45 | $70.09 | $68.14 | $69.51 | $67.17 | 73,389 |
2021-03-16 | $70.45 | $71.05 | $69.61 | $70.16 | $67.79 | 118,987 |
2021-03-15 | $68.93 | $69.39 | $68.56 | $69.39 | $67.05 | 243,577 |
2021-03-12 | $68.60 | $69.08 | $67.85 | $68.97 | $66.64 | 77,395 |
2021-03-11 | $69.33 | $69.91 | $69.01 | $69.81 | $67.46 | 186,912 |
2021-03-10 | $69.10 | $69.17 | $66.85 | $67.00 | $64.74 | 286,074 |
2021-03-09 | $66.60 | $68.89 | $66.60 | $68.61 | $66.30 | 228,538 |
2021-03-08 | $67.45 | $68.00 | $64.75 | $64.82 | $62.63 | 282,802 |
2021-03-05 | $69.42 | $69.42 | $66.13 | $68.38 | $66.07 | 328,475 |
2021-03-04 | $70.94 | $71.54 | $68.10 | $68.89 | $66.57 | 287,553 |
2021-03-03 | $73.83 | $73.97 | $71.68 | $71.91 | $69.48 | 157,879 |
2021-03-02 | $74.79 | $74.99 | $73.35 | $73.35 | $70.88 | 166,922 |
2021-03-01 | $73.66 | $74.60 | $73.06 | $74.60 | $72.08 | 139,508 |
2021-02-26 | $72.47 | $72.70 | $71.10 | $72.18 | $69.75 | 155,574 |
2021-02-25 | $74.68 | $75.29 | $72.37 | $72.47 | $70.03 | 289,647 |
2021-02-24 | $73.71 | $74.68 | $72.83 | $74.58 | $72.06 | 167,955 |
2021-02-23 | $74.04 | $75.43 | $71.86 | $75.10 | $72.57 | 309,490 |
2021-02-22 | $77.55 | $77.73 | $75.51 | $75.72 | $73.17 | 273,851 |
2021-02-19 | $79.59 | $80.16 | $79.27 | $79.33 | $76.65 | 93,447 |
2021-02-18 | $78.56 | $79.14 | $77.79 | $78.97 | $76.31 | 171,640 |
2021-02-17 | $79.95 | $80.34 | $78.82 | $79.50 | $76.82 | 107,951 |
2021-02-16 | $81.36 | $81.39 | $80.10 | $80.55 | $77.83 | 231,723 |
2021-02-12 | $80.49 | $81.17 | $80.01 | $81.03 | $78.30 | 98,580 |
2021-02-11 | $80.84 | $81.17 | $80.35 | $80.84 | $78.11 | 108,239 |
2021-02-10 | $79.94 | $80.57 | $78.82 | $80.21 | $77.51 | 147,891 |
2021-02-09 | $78.98 | $79.50 | $78.61 | $79.24 | $76.57 | 225,324 |
2021-02-08 | $78.36 | $78.99 | $78.22 | $78.96 | $76.30 | 216,456 |
2021-02-05 | $77.10 | $77.70 | $76.71 | $77.45 | $74.84 | 150,229 |
2021-02-04 | $76.84 | $76.84 | $76.01 | $76.42 | $73.84 | 167,036 |
2021-02-03 | $76.57 | $76.70 | $75.96 | $76.33 | $73.76 | 137,128 |
2021-02-02 | $75.62 | $76.30 | $75.22 | $76.18 | $73.61 | 164,716 |
2021-02-01 | $74.51 | $75.24 | $74.18 | $75.14 | $72.61 | 162,185 |
2021-01-29 | $73.08 | $73.62 | $72.23 | $72.62 | $70.17 | 234,344 |
2021-01-28 | $73.77 | $75.01 | $73.66 | $74.25 | $71.75 | 213,455 |
2021-01-27 | $74.63 | $75.11 | $73.34 | $73.57 | $71.09 | 180,955 |
2021-01-26 | $76.76 | $76.76 | $75.42 | $75.49 | $72.94 | 151,725 |
2021-01-25 | $77.97 | $78.41 | $76.11 | $76.92 | $74.33 | 390,855 |
2021-01-22 | $75.26 | $76.31 | $75.26 | $76.22 | $73.65 | 163,153 |
2021-01-21 | $74.86 | $75.20 | $74.52 | $75.06 | $72.53 | 200,561 |
2021-01-20 | $74.66 | $75.20 | $74.50 | $74.95 | $72.42 | 252,773 |
2021-01-19 | $73.46 | $74.04 | $73.42 | $73.97 | $71.48 | 198,982 |
2021-01-15 | $73.23 | $73.59 | $72.42 | $72.63 | $70.18 | 184,844 |
2021-01-14 | $73.70 | $74.20 | $73.42 | $73.51 | $71.03 | 153,323 |
2021-01-13 | $72.33 | $73.40 | $72.25 | $72.88 | $70.42 | 171,668 |
2021-01-12 | $72.31 | $72.67 | $71.54 | $72.17 | $69.74 | 146,372 |
2021-01-11 | $72.62 | $72.64 | $71.83 | $72.04 | $69.61 | 165,373 |
2021-01-08 | $72.25 | $73.19 | $72.00 | $73.14 | $70.67 | 200,433 |
2021-01-07 | $70.07 | $71.45 | $70.06 | $71.41 | $69.00 | 177,835 |
2021-01-06 | $70.70 | $71.26 | $70.06 | $70.06 | $67.70 | 143,849 |
2021-01-05 | $70.30 | $71.72 | $70.29 | $71.72 | $69.30 | 137,882 |
2021-01-04 | $70.73 | $71.25 | $69.51 | $70.13 | $67.77 | 263,871 |
2020-12-31 | $70.45 | $70.45 | $69.72 | $70.01 | $67.65 | 66,145 |
2020-12-30 | $69.50 | $70.43 | $69.43 | $70.25 | $67.88 | 131,167 |
2020-12-29 | $68.75 | $69.20 | $68.15 | $68.74 | $66.42 | 88,496 |
2020-12-28 | $69.07 | $69.35 | $67.99 | $68.02 | $65.73 | 133,410 |
2020-12-24 | $69.12 | $69.40 | $68.67 | $68.72 | $66.40 | 68,515 |
2020-12-23 | $69.61 | $69.98 | $68.90 | $69.31 | $66.97 | 125,288 |
2020-12-22 | $69.61 | $69.61 | $68.61 | $69.38 | $67.04 | 143,598 |
2020-12-21 | $69.16 | $69.66 | $68.49 | $69.52 | $67.18 | 112,391 |
2020-12-18 | $70.30 | $70.60 | $70.02 | $70.41 | $67.95 | 152,894 |
2020-12-17 | $70.04 | $70.34 | $69.79 | $70.31 | $67.86 | 160,398 |
2020-12-16 | $68.62 | $68.99 | $68.45 | $68.95 | $66.54 | 113,787 |
2020-12-15 | $68.22 | $68.22 | $67.64 | $68.12 | $65.74 | 140,929 |
2020-12-14 | $67.62 | $68.17 | $67.55 | $67.85 | $65.48 | 274,250 |
2020-12-11 | $67.12 | $68.00 | $67.12 | $67.57 | $65.21 | 87,068 |
2020-12-10 | $66.40 | $67.50 | $66.27 | $67.41 | $65.06 | 110,605 |
2020-12-09 | $68.16 | $68.17 | $66.57 | $67.08 | $64.74 | 205,958 |
2020-12-08 | $67.85 | $68.15 | $67.47 | $68.08 | $65.70 | 85,348 |
2020-12-07 | $67.36 | $67.93 | $67.36 | $67.77 | $65.40 | 197,295 |
2020-12-04 | $66.29 | $67.23 | $66.15 | $67.20 | $64.85 | 123,152 |
2020-12-03 | $66.08 | $66.50 | $65.79 | $65.79 | $63.49 | 98,450 |
2020-12-02 | $65.01 | $65.82 | $64.90 | $65.67 | $63.38 | 134,690 |
2020-12-01 | $65.98 | $65.99 | $65.18 | $65.65 | $63.36 | 172,861 |
2020-11-30 | $65.29 | $65.53 | $64.54 | $65.43 | $63.15 | 204,553 |
2020-11-27 | $64.44 | $65.25 | $64.44 | $65.21 | $62.93 | 160,811 |
2020-11-25 | $63.23 | $63.64 | $63.16 | $63.55 | $61.33 | 127,577 |
2020-11-24 | $63.82 | $63.82 | $63.04 | $63.33 | $61.12 | 149,062 |
2020-11-23 | $63.78 | $63.84 | $63.01 | $63.37 | $61.16 | 120,734 |
2020-11-20 | $63.07 | $63.84 | $63.07 | $63.62 | $61.40 | 94,150 |
2020-11-19 | $61.42 | $63.17 | $61.38 | $63.04 | $60.84 | 175,849 |
2020-11-18 | $61.97 | $62.00 | $61.10 | $61.10 | $58.97 | 181,118 |
2020-11-17 | $61.74 | $61.95 | $61.35 | $61.44 | $59.30 | 163,724 |
2020-11-16 | $61.63 | $61.80 | $61.21 | $61.72 | $59.57 | 140,212 |
2020-11-13 | $61.77 | $61.99 | $61.21 | $61.81 | $59.65 | 191,022 |
2020-11-12 | $61.13 | $61.75 | $60.80 | $60.96 | $58.83 | 173,115 |
2020-11-11 | $59.62 | $60.34 | $59.52 | $60.34 | $58.23 | 252,621 |
2020-11-10 | $60.91 | $61.00 | $59.15 | $59.45 | $57.38 | 368,752 |
2020-11-09 | $65.01 | $65.01 | $62.28 | $62.28 | $60.11 | 319,319 |
2020-11-06 | $64.52 | $64.99 | $63.70 | $64.97 | $62.70 | 165,236 |
2020-11-05 | $64.84 | $65.17 | $64.00 | $64.58 | $62.33 | 233,239 |
2020-11-04 | $62.28 | $63.58 | $62.23 | $63.33 | $61.12 | 273,442 |
2020-11-03 | $60.31 | $61.14 | $60.09 | $61.02 | $58.89 | 178,978 |
2020-11-02 | $60.38 | $60.46 | $59.34 | $59.82 | $57.73 | 230,973 |
2020-10-30 | $60.75 | $60.82 | $59.50 | $59.78 | $57.69 | 297,565 |
2020-10-29 | $61.44 | $62.07 | $61.44 | $61.71 | $59.56 | 180,121 |
2020-10-28 | $61.40 | $61.70 | $60.60 | $60.74 | $58.62 | 162,897 |
2020-10-27 | $62.00 | $62.24 | $61.56 | $62.17 | $60.00 | 101,792 |
2020-10-26 | $61.02 | $61.54 | $60.45 | $60.95 | $58.82 | 203,217 |
2020-10-23 | $61.50 | $61.50 | $60.92 | $61.39 | $59.25 | 65,479 |
2020-10-22 | $61.57 | $61.91 | $60.87 | $61.27 | $59.13 | 181,399 |
2020-10-21 | $61.35 | $61.87 | $61.05 | $61.31 | $59.17 | 93,496 |
2020-10-20 | $61.64 | $61.90 | $61.18 | $61.53 | $59.38 | 82,037 |
2020-10-19 | $62.09 | $62.34 | $60.98 | $61.11 | $58.98 | 229,509 |
2020-10-16 | $62.10 | $62.31 | $61.78 | $61.79 | $59.63 | 87,954 |
2020-10-15 | $61.48 | $61.90 | $61.25 | $61.82 | $59.66 | 128,412 |
2020-10-14 | $63.55 | $63.55 | $62.56 | $62.71 | $60.52 | 187,173 |
2020-10-13 | $63.02 | $63.42 | $62.51 | $63.35 | $61.14 | 136,213 |
2020-10-12 | $62.83 | $63.30 | $62.71 | $62.94 | $60.74 | 145,182 |
2020-10-09 | $62.18 | $62.38 | $62.00 | $62.30 | $60.13 | 94,374 |
2020-10-08 | $62.38 | $62.40 | $61.89 | $62.00 | $59.84 | 78,439 |
2020-10-07 | $62.17 | $62.28 | $61.88 | $62.06 | $59.89 | 127,725 |
2020-10-06 | $61.92 | $62.24 | $61.28 | $61.53 | $59.38 | 182,809 |
2020-10-05 | $61.26 | $62.00 | $61.26 | $61.97 | $59.81 | 190,316 |
2020-10-02 | $61.13 | $61.84 | $60.69 | $60.92 | $58.79 | 161,521 |
2020-10-01 | $61.92 | $62.48 | $61.81 | $62.29 | $60.12 | 124,378 |
2020-09-30 | $61.23 | $61.87 | $61.12 | $61.54 | $59.39 | 217,940 |
2020-09-29 | $61.33 | $61.48 | $61.00 | $61.14 | $59.01 | 86,963 |
2020-09-28 | $61.30 | $61.33 | $60.55 | $61.09 | $58.96 | 121,426 |
2020-09-25 | $59.60 | $60.63 | $59.36 | $60.47 | $58.36 | 115,092 |
2020-09-24 | $59.03 | $60.19 | $59.00 | $59.66 | $57.58 | 108,388 |
2020-09-23 | $60.97 | $61.07 | $59.65 | $59.86 | $57.77 | 108,353 |
2020-09-22 | $60.69 | $60.82 | $59.74 | $60.70 | $58.58 | 173,580 |
2020-09-21 | $59.14 | $60.58 | $59.10 | $60.58 | $58.47 | 245,293 |
2020-09-18 | $60.94 | $60.94 | $59.63 | $60.17 | $58.07 | 158,234 |
2020-09-17 | $59.52 | $60.35 | $59.30 | $60.20 | $58.10 | 124,881 |
2020-09-16 | $61.45 | $61.49 | $60.50 | $60.51 | $58.40 | 188,206 |
2020-09-15 | $60.99 | $61.12 | $60.80 | $61.02 | $58.89 | 214,884 |
2020-09-14 | $60.05 | $60.51 | $59.85 | $60.21 | $58.11 | 112,466 |
2020-09-11 | $59.84 | $60.00 | $58.77 | $59.17 | $57.10 | 63,943 |
2020-09-10 | $60.42 | $60.60 | $59.02 | $59.21 | $57.14 | 149,546 |
2020-09-09 | $59.30 | $60.11 | $58.98 | $59.92 | $57.83 | 179,724 |
2020-09-08 | $58.32 | $59.33 | $57.93 | $58.15 | $56.12 | 155,882 |
2020-09-04 | $61.00 | $61.30 | $58.54 | $60.42 | $58.31 | 303,892 |
2020-09-03 | $63.05 | $63.18 | $60.75 | $61.14 | $59.01 | 239,620 |
2020-09-02 | $64.39 | $64.48 | $63.00 | $63.64 | $61.42 | 191,746 |
2020-09-01 | $62.55 | $63.38 | $62.42 | $63.38 | $61.17 | 149,110 |
2020-08-31 | $61.58 | $62.05 | $61.50 | $61.95 | $59.79 | 508,525 |
2020-08-28 | $61.50 | $61.90 | $61.31 | $61.75 | $59.59 | 98,757 |
2020-08-27 | $62.59 | $62.59 | $61.37 | $61.58 | $59.43 | 264,144 |
2020-08-26 | $61.55 | $62.45 | $61.55 | $62.15 | $59.98 | 171,532 |
2020-08-25 | $61.00 | $61.50 | $60.77 | $61.45 | $59.31 | 261,609 |
2020-08-24 | $61.84 | $61.85 | $61.00 | $61.30 | $59.16 | 197,371 |
2020-08-21 | $60.29 | $60.67 | $60.10 | $60.64 | $58.52 | 112,783 |
2020-08-20 | $59.20 | $60.30 | $59.06 | $60.22 | $58.12 | 239,429 |
2020-08-19 | $60.52 | $60.55 | $59.89 | $60.07 | $57.97 | 137,418 |
2020-08-18 | $60.12 | $60.38 | $59.75 | $60.24 | $58.14 | 231,946 |
2020-08-17 | $58.86 | $59.58 | $58.78 | $59.58 | $57.50 | 170,676 |
2020-08-14 | $58.40 | $58.68 | $58.18 | $58.30 | $56.27 | 102,988 |
2020-08-13 | $58.58 | $58.92 | $58.27 | $58.45 | $56.41 | 68,070 |
2020-08-12 | $57.41 | $58.27 | $57.14 | $58.15 | $56.12 | 221,733 |
2020-08-11 | $57.78 | $57.78 | $56.41 | $56.45 | $54.48 | 238,128 |
2020-08-10 | $59.18 | $59.25 | $57.78 | $58.45 | $56.41 | 238,381 |
2020-08-07 | $59.95 | $60.07 | $58.62 | $59.12 | $57.06 | 795,518 |
2020-08-06 | $60.70 | $60.74 | $59.97 | $60.46 | $58.35 | 374,437 |
2020-08-05 | $60.05 | $60.15 | $59.67 | $60.03 | $57.93 | 485,753 |
2020-08-04 | $58.54 | $59.56 | $58.45 | $59.56 | $57.48 | 235,970 |
2020-08-03 | $57.37 | $58.18 | $57.35 | $58.14 | $56.11 | 224,637 |
2020-07-31 | $56.44 | $56.59 | $55.81 | $56.34 | $54.37 | 175,122 |
2020-07-30 | $55.42 | $56.17 | $55.29 | $56.10 | $54.14 | 107,379 |
2020-07-29 | $55.51 | $56.15 | $55.51 | $55.98 | $54.03 | 125,892 |
2020-07-28 | $55.22 | $55.32 | $54.59 | $54.70 | $52.79 | 68,153 |
2020-07-27 | $54.60 | $55.12 | $54.35 | $55.09 | $53.17 | 118,611 |
2020-07-24 | $53.45 | $54.34 | $53.16 | $54.31 | $52.41 | 99,789 |
2020-07-23 | $54.91 | $55.09 | $53.68 | $53.91 | $52.03 | 135,133 |
2020-07-22 | $54.66 | $54.93 | $54.49 | $54.82 | $52.91 | 95,602 |
2020-07-21 | $55.15 | $55.27 | $54.65 | $54.73 | $52.82 | 110,916 |
2020-07-20 | $53.56 | $54.45 | $53.40 | $54.45 | $52.55 | 148,589 |
2020-07-17 | $53.32 | $53.39 | $52.90 | $53.20 | $51.34 | 78,818 |
2020-07-16 | $53.20 | $53.23 | $52.71 | $53.09 | $51.24 | 121,874 |
2020-07-15 | $54.64 | $54.64 | $53.91 | $54.29 | $52.40 | 129,030 |
2020-07-14 | $53.69 | $54.39 | $52.84 | $54.26 | $52.37 | 187,032 |
2020-07-13 | $56.11 | $56.32 | $54.00 | $54.00 | $52.12 | 209,037 |
2020-07-10 | $55.99 | $56.00 | $55.39 | $55.75 | $53.80 | 99,208 |
2020-07-09 | $56.12 | $56.20 | $55.22 | $56.08 | $54.12 | 161,433 |
2020-07-08 | $54.50 | $55.19 | $54.40 | $55.19 | $53.26 | 117,528 |
2020-07-07 | $54.00 | $54.56 | $53.87 | $54.09 | $52.20 | 122,619 |
2020-07-06 | $54.53 | $54.79 | $53.93 | $54.24 | $52.35 | 339,914 |
2020-07-02 | $53.74 | $53.77 | $53.32 | $53.34 | $51.48 | 220,615 |
2020-07-01 | $51.99 | $52.75 | $51.86 | $52.64 | $50.80 | 112,141 |
2020-06-30 | $51.74 | $52.09 | $51.60 | $51.76 | $49.95 | 118,435 |
2020-06-29 | $51.38 | $51.55 | $50.68 | $51.50 | $49.70 | 134,183 |
2020-06-26 | $51.95 | $52.00 | $51.15 | $51.51 | $49.71 | 90,336 |
2020-06-25 | $51.46 | $51.89 | $51.00 | $51.82 | $50.01 | 87,963 |
2020-06-24 | $52.43 | $52.51 | $51.12 | $51.63 | $49.83 | 146,981 |
2020-06-23 | $52.53 | $52.84 | $52.09 | $52.31 | $50.48 | 158,138 |
2020-06-22 | $51.54 | $51.81 | $51.21 | $51.79 | $49.98 | 121,113 |
2020-06-19 | $51.17 | $51.35 | $50.74 | $50.96 | $49.18 | 147,122 |
2020-06-18 | $50.98 | $51.01 | $50.50 | $50.81 | $49.04 | 110,036 |
2020-06-17 | $50.12 | $50.99 | $50.12 | $50.74 | $48.97 | 110,101 |
2020-06-16 | $50.51 | $50.51 | $49.27 | $49.84 | $48.10 | 144,494 |
2020-06-15 | $48.15 | $49.55 | $48.10 | $49.45 | $47.72 | 167,694 |
2020-06-12 | $49.23 | $49.43 | $48.03 | $48.81 | $47.11 | 103,373 |
2020-06-11 | $48.94 | $49.47 | $48.01 | $48.07 | $46.39 | 141,640 |
2020-06-10 | $48.83 | $49.87 | $48.83 | $49.63 | $47.90 | 235,885 |
2020-06-09 | $47.92 | $48.59 | $47.74 | $48.59 | $46.89 | 106,167 |
2020-06-08 | $47.96 | $48.29 | $47.54 | $48.29 | $46.60 | 229,963 |
2020-06-05 | $47.91 | $48.38 | $47.54 | $48.38 | $46.69 | 78,829 |
2020-06-04 | $47.87 | $48.22 | $47.30 | $47.42 | $45.76 | 113,846 |
2020-06-03 | $48.72 | $48.72 | $48.00 | $48.15 | $46.47 | 142,391 |
2020-06-02 | $48.36 | $48.62 | $47.88 | $48.62 | $46.92 | 169,061 |
2020-06-01 | $47.64 | $48.25 | $47.40 | $48.21 | $46.53 | 165,327 |
2020-05-29 | $46.10 | $47.39 | $46.00 | $47.39 | $45.74 | 131,650 |
2020-05-28 | $45.73 | $46.54 | $45.66 | $45.74 | $44.14 | 137,632 |
2020-05-27 | $46.71 | $46.71 | $44.97 | $46.01 | $44.40 | 225,051 |
2020-05-26 | $47.93 | $47.94 | $46.85 | $46.94 | $45.30 | 139,843 |
2020-05-22 | $46.88 | $47.14 | $46.50 | $47.01 | $45.37 | 86,514 |
2020-05-21 | $47.08 | $47.46 | $46.64 | $46.97 | $45.33 | 126,031 |
2020-05-20 | $46.81 | $47.48 | $46.80 | $47.03 | $45.39 | 140,962 |
2020-05-19 | $46.07 | $46.76 | $45.98 | $46.28 | $44.66 | 117,047 |
2020-05-18 | $45.96 | $46.35 | $45.55 | $46.24 | $44.63 | 192,583 |
2020-05-15 | $44.54 | $45.30 | $44.26 | $45.30 | $43.72 | 117,869 |
2020-05-14 | $44.18 | $44.78 | $43.87 | $44.78 | $43.22 | 97,210 |
2020-05-13 | $44.45 | $45.33 | $44.09 | $44.50 | $42.95 | 120,612 |
2020-05-12 | $45.13 | $45.30 | $44.28 | $44.28 | $42.73 | 139,472 |
2020-05-11 | $43.95 | $44.70 | $43.95 | $44.59 | $43.03 | 160,192 |
2020-05-08 | $43.73 | $43.98 | $43.50 | $43.85 | $42.32 | 86,489 |
2020-05-07 | $43.46 | $43.58 | $43.02 | $43.37 | $41.86 | 117,757 |
2020-05-06 | $42.61 | $43.14 | $42.50 | $42.68 | $41.19 | 57,745 |
2020-05-05 | $42.45 | $42.71 | $42.12 | $42.39 | $40.91 | 81,778 |
2020-05-04 | $41.02 | $41.88 | $41.01 | $41.88 | $40.42 | 43,815 |
2020-05-01 | $41.12 | $41.41 | $40.78 | $40.99 | $39.56 | 46,394 |
2020-04-30 | $42.45 | $42.45 | $41.60 | $41.66 | $40.21 | 152,485 |
2020-04-29 | $42.91 | $43.10 | $42.50 | $42.90 | $41.40 | 62,845 |
2020-04-28 | $43.67 | $43.67 | $42.31 | $42.31 | $40.83 | 76,189 |
2020-04-27 | $43.03 | $43.31 | $42.87 | $43.10 | $41.60 | 71,298 |
2020-04-24 | $42.44 | $42.82 | $42.17 | $42.65 | $41.16 | 84,878 |
2020-04-23 | $42.92 | $42.92 | $42.15 | $42.31 | $40.83 | 65,168 |
2020-04-22 | $42.35 | $42.74 | $41.82 | $42.55 | $41.06 | 71,663 |
2020-04-21 | $42.39 | $42.39 | $41.08 | $41.50 | $40.05 | 120,400 |
2020-04-20 | $42.54 | $43.12 | $42.50 | $42.65 | $41.16 | 173,348 |
2020-04-17 | $43.23 | $43.23 | $42.40 | $42.79 | $41.30 | 107,302 |
2020-04-16 | $42.73 | $43.12 | $42.31 | $42.87 | $41.37 | 219,459 |
2020-04-15 | $41.42 | $42.30 | $41.19 | $42.09 | $40.62 | 159,519 |
2020-04-14 | $41.58 | $42.00 | $41.30 | $41.62 | $40.17 | 178,144 |
2020-04-13 | $40.03 | $40.62 | $39.90 | $40.60 | $39.18 | 125,124 |
2020-04-09 | $40.25 | $40.50 | $39.75 | $39.83 | $38.44 | 106,106 |
2020-04-08 | $39.57 | $39.92 | $39.06 | $39.75 | $38.36 | 50,539 |
2020-04-07 | $41.01 | $41.01 | $39.40 | $39.67 | $38.29 | 155,370 |
2020-04-06 | $39.53 | $40.15 | $39.21 | $40.05 | $38.65 | 100,140 |
2020-04-03 | $38.76 | $38.80 | $38.00 | $38.30 | $36.96 | 64,756 |
2020-04-02 | $37.56 | $38.92 | $37.56 | $38.92 | $37.56 | 30,753 |
2020-04-01 | $37.94 | $38.73 | $37.48 | $37.58 | $36.27 | 77,204 |
2020-03-31 | $38.96 | $39.40 | $38.50 | $38.87 | $37.51 | 47,597 |
2020-03-30 | $38.03 | $39.00 | $38.03 | $38.93 | $37.57 | 51,023 |
2020-03-27 | $37.46 | $38.40 | $37.46 | $37.97 | $36.64 | 55,774 |
2020-03-26 | $37.19 | $38.75 | $37.19 | $38.43 | $37.09 | 59,682 |
2020-03-25 | $37.30 | $37.70 | $36.33 | $36.97 | $35.68 | 67,074 |
2020-03-24 | $37.08 | $37.46 | $36.60 | $37.24 | $35.94 | 124,072 |
2020-03-23 | $33.90 | $35.10 | $33.62 | $34.86 | $33.64 | 105,952 |
2020-03-20 | $35.23 | $35.80 | $33.76 | $33.83 | $32.65 | 78,395 |
2020-03-19 | $33.71 | $35.00 | $33.40 | $34.29 | $33.09 | 194,327 |
2020-03-18 | $33.56 | $34.91 | $32.67 | $33.66 | $32.49 | 104,496 |
2020-03-17 | $34.19 | $35.97 | $33.35 | $35.36 | $34.13 | 65,467 |
2020-03-16 | $33.00 | $35.41 | $31.00 | $33.51 | $32.34 | 194,498 |
2020-03-13 | $36.01 | $36.76 | $34.66 | $36.76 | $35.48 | 99,039 |
2020-03-12 | $35.54 | $36.96 | $34.20 | $34.58 | $33.37 | 294,131 |
2020-03-11 | $38.05 | $38.61 | $37.41 | $37.65 | $36.34 | 69,166 |
2020-03-10 | $39.16 | $39.50 | $38.13 | $39.24 | $37.87 | 91,165 |
2020-03-09 | $37.51 | $38.80 | $36.67 | $37.90 | $36.58 | 139,141 |
2020-03-06 | $40.00 | $40.55 | $39.70 | $40.36 | $38.95 | 106,628 |
2020-03-05 | $40.58 | $41.31 | $40.58 | $40.78 | $39.36 | 48,389 |
2020-03-04 | $40.40 | $41.41 | $40.31 | $41.35 | $39.91 | 105,140 |
2020-03-03 | $40.41 | $40.83 | $39.39 | $39.66 | $38.28 | 108,931 |
2020-03-02 | $38.83 | $39.80 | $38.65 | $39.73 | $38.34 | 106,635 |
2020-02-28 | $37.17 | $38.36 | $37.00 | $38.25 | $36.92 | 59,688 |
2020-02-27 | $39.09 | $39.31 | $38.16 | $38.64 | $37.29 | 114,270 |
2020-02-26 | $39.98 | $40.43 | $39.76 | $39.94 | $38.55 | 60,264 |
2020-02-25 | $40.72 | $40.90 | $39.50 | $39.58 | $38.20 | 61,830 |
2020-02-24 | $40.28 | $40.50 | $39.59 | $40.22 | $38.82 | 98,671 |
2020-02-21 | $42.10 | $42.18 | $41.45 | $41.52 | $40.07 | 65,587 |
2020-02-20 | $42.65 | $42.70 | $41.88 | $42.30 | $40.82 | 80,968 |
2020-02-19 | $42.65 | $42.87 | $42.51 | $42.87 | $41.37 | 146,370 |
2020-02-18 | $41.90 | $42.14 | $41.71 | $42.14 | $40.67 | 42,086 |
2020-02-14 | $41.88 | $42.19 | $41.70 | $41.90 | $40.44 | 54,107 |
2020-02-13 | $41.13 | $41.50 | $40.91 | $41.12 | $39.68 | 47,295 |
2020-02-12 | $41.45 | $41.48 | $41.23 | $41.35 | $39.91 | 90,520 |
2020-02-11 | $41.17 | $41.31 | $40.94 | $41.07 | $39.64 | 57,545 |
2020-02-10 | $40.47 | $40.79 | $40.39 | $40.73 | $39.31 | 41,606 |
2020-02-07 | $40.71 | $40.71 | $40.30 | $40.38 | $38.97 | 67,788 |
2020-02-06 | $40.47 | $40.80 | $40.25 | $40.80 | $39.38 | 37,465 |
2020-02-05 | $40.75 | $40.75 | $40.13 | $40.23 | $38.82 | 28,952 |
2020-02-04 | $39.96 | $40.27 | $39.81 | $40.20 | $38.80 | 69,347 |
2020-02-03 | $38.82 | $39.17 | $38.81 | $39.09 | $37.73 | 28,157 |
2020-01-31 | $38.96 | $38.96 | $38.35 | $38.36 | $37.02 | 57,734 |
2020-01-30 | $39.02 | $39.45 | $39.00 | $39.41 | $38.03 | 21,099 |
2020-01-29 | $39.60 | $39.81 | $39.38 | $39.49 | $38.11 | 51,617 |
2020-01-28 | $39.20 | $39.72 | $39.20 | $39.68 | $38.30 | 27,270 |
2020-01-27 | $38.82 | $39.09 | $38.35 | $38.98 | $37.62 | 49,958 |
2020-01-24 | $40.46 | $40.66 | $39.65 | $39.93 | $38.54 | 25,734 |
2020-01-23 | $40.22 | $40.36 | $40.06 | $40.34 | $38.93 | 21,281 |
2020-01-22 | $40.28 | $40.56 | $40.28 | $40.30 | $38.89 | 33,577 |
2020-01-21 | $40.27 | $40.27 | $39.87 | $39.92 | $38.53 | 100,833 |
2020-01-17 | $40.28 | $40.28 | $40.01 | $40.13 | $38.73 | 37,849 |
2020-01-16 | $40.19 | $40.34 | $40.16 | $40.25 | $38.85 | 61,430 |
2020-01-15 | $40.03 | $40.17 | $40.00 | $40.03 | $38.63 | 47,772 |
2020-01-14 | $40.19 | $40.19 | $39.95 | $40.06 | $38.66 | 41,182 |
2020-01-13 | $39.72 | $40.27 | $39.72 | $40.24 | $38.84 | 129,275 |
2020-01-10 | $39.68 | $39.85 | $39.40 | $39.45 | $38.07 | 62,043 |
2020-01-09 | $39.61 | $39.61 | $39.40 | $39.50 | $38.12 | 83,477 |
2020-01-08 | $38.97 | $39.32 | $38.77 | $39.19 | $37.82 | 52,606 |
2020-01-07 | $38.95 | $39.07 | $38.85 | $39.07 | $37.71 | 26,383 |
2020-01-06 | $38.39 | $38.93 | $38.36 | $38.88 | $37.52 | 39,225 |
2020-01-03 | $38.48 | $38.84 | $38.29 | $38.76 | $37.41 | 29,424 |
2020-01-02 | $38.60 | $38.89 | $38.55 | $38.87 | $37.51 | 33,881 |
2019-12-31 | $37.83 | $38.11 | $37.83 | $38.11 | $36.78 | 16,088 |
2019-12-30 | $38.38 | $38.38 | $37.87 | $37.87 | $36.55 | 26,273 |
2019-12-27 | $38.40 | $38.40 | $38.20 | $38.28 | $36.94 | 15,082 |
2019-12-26 | $38.06 | $38.30 | $38.06 | $38.22 | $36.89 | 23,592 |
2019-12-24 | $38.09 | $38.09 | $38.04 | $38.06 | $36.73 | 6,968 |
2019-12-23 | $38.11 | $38.19 | $37.90 | $38.04 | $36.71 | 24,158 |
2019-12-20 | $37.86 | $37.89 | $37.70 | $37.88 | $36.48 | 14,254 |
2019-12-19 | $37.46 | $37.69 | $37.46 | $37.64 | $36.25 | 20,053 |
2019-12-18 | $37.56 | $37.59 | $37.49 | $37.55 | $36.16 | 17,471 |
2019-12-17 | $37.58 | $37.63 | $37.46 | $37.56 | $36.17 | 18,714 |
2019-12-16 | $37.35 | $37.52 | $37.34 | $37.45 | $36.06 | 18,792 |
2019-12-13 | $37.27 | $37.39 | $36.87 | $37.04 | $35.67 | 13,173 |
2019-12-12 | $36.73 | $37.58 | $36.73 | $37.58 | $36.19 | 21,559 |
2019-12-11 | $36.56 | $36.81 | $36.54 | $36.73 | $35.37 | 17,178 |
2019-12-10 | $36.46 | $36.63 | $36.36 | $36.57 | $35.22 | 17,036 |
2019-12-09 | $36.51 | $36.55 | $36.30 | $36.30 | $34.96 | 19,261 |
2019-12-06 | $36.63 | $36.63 | $36.55 | $36.55 | $35.20 | 22,146 |
2019-12-05 | $36.14 | $36.24 | $36.11 | $36.18 | $34.84 | 10,410 |
2019-12-04 | $36.30 | $36.48 | $36.10 | $36.16 | $34.82 | 18,398 |
2019-12-03 | $35.30 | $35.78 | $35.21 | $35.67 | $34.35 | 13,353 |
2019-12-02 | $35.99 | $35.99 | $35.65 | $35.70 | $34.38 | 8,952 |
2019-11-29 | $35.94 | $36.05 | $35.94 | $36.03 | $34.70 | 9,328 |
2019-11-27 | $36.10 | $36.26 | $36.10 | $36.22 | $34.88 | 8,120 |
2019-11-26 | $36.16 | $36.18 | $36.00 | $36.15 | $34.81 | 23,318 |
2019-11-25 | $35.99 | $36.26 | $35.99 | $36.20 | $34.86 | 26,234 |
2019-11-22 | $35.95 | $35.95 | $35.69 | $35.75 | $34.43 | 14,395 |
2019-11-21 | $35.88 | $35.92 | $35.70 | $35.77 | $34.45 | 9,962 |
2019-11-20 | $35.80 | $36.04 | $35.69 | $35.87 | $34.54 | 33,208 |
2019-11-19 | $35.85 | $35.87 | $35.50 | $35.82 | $34.49 | 19,805 |
2019-11-18 | $35.46 | $35.71 | $35.46 | $35.67 | $34.35 | 14,518 |
2019-11-15 | $35.52 | $35.60 | $35.31 | $35.36 | $34.05 | 13,482 |
2019-11-14 | $35.06 | $35.38 | $35.06 | $35.38 | $34.07 | 19,504 |
2019-11-13 | $34.90 | $35.33 | $34.90 | $35.13 | $33.83 | 20,456 |
2019-11-12 | $35.20 | $35.36 | $35.20 | $35.27 | $33.96 | 12,781 |
2019-11-11 | $34.83 | $34.95 | $34.70 | $34.86 | $33.57 | 13,353 |
2019-11-08 | $34.85 | $35.07 | $34.85 | $34.97 | $33.68 | 7,487 |
2019-11-07 | $35.24 | $35.32 | $35.03 | $35.03 | $33.73 | 11,746 |
2019-11-06 | $35.21 | $35.31 | $35.01 | $35.15 | $33.85 | 18,696 |
2019-11-05 | $35.54 | $35.54 | $35.16 | $35.20 | $33.90 | 17,513 |
2019-11-04 | $35.30 | $35.55 | $35.19 | $35.49 | $34.18 | 16,633 |
2019-11-01 | $34.88 | $35.06 | $34.66 | $34.96 | $33.67 | 29,228 |
2019-10-31 | $34.35 | $34.41 | $34.16 | $34.36 | $33.09 | 15,637 |
2019-10-30 | $33.96 | $34.32 | $33.90 | $34.32 | $33.05 | 12,405 |
2019-10-29 | $34.17 | $34.17 | $33.91 | $33.99 | $32.73 | 16,004 |
2019-10-28 | $34.18 | $34.41 | $34.17 | $34.37 | $33.10 | 10,506 |
2019-10-25 | $33.81 | $34.11 | $33.81 | $34.05 | $32.79 | 4,371 |
2019-10-24 | $33.98 | $34.15 | $33.98 | $34.08 | $32.82 | 4,606 |
2019-10-23 | $33.74 | $34.00 | $33.70 | $33.82 | $32.57 | 3,370 |
2019-10-22 | $34.18 | $34.27 | $33.86 | $33.86 | $32.61 | 15,095 |
2019-10-21 | $34.10 | $34.28 | $34.00 | $34.14 | $32.88 | 13,705 |
2019-10-18 | $34.07 | $34.07 | $33.71 | $33.85 | $32.60 | 5,488 |
2019-10-17 | $34.31 | $34.32 | $34.13 | $34.15 | $32.89 | 7,802 |
2019-10-16 | $34.13 | $34.20 | $34.08 | $34.14 | $32.88 | 8,867 |
2019-10-15 | $33.99 | $34.41 | $33.99 | $34.35 | $33.08 | 11,104 |
2019-10-14 | $33.81 | $33.84 | $33.72 | $33.84 | $32.59 | 2,351 |
2019-10-11 | $33.71 | $33.93 | $33.71 | $33.82 | $32.57 | 6,468 |
2019-10-10 | $33.35 | $33.51 | $33.30 | $33.45 | $32.21 | 3,568 |
2019-10-09 | $33.49 | $33.59 | $33.46 | $33.46 | $32.22 | 9,057 |
2019-10-08 | $33.54 | $33.54 | $33.16 | $33.16 | $31.93 | 5,936 |
2019-10-07 | $33.86 | $33.97 | $33.69 | $33.82 | $32.57 | 20,340 |
2019-10-04 | $33.63 | $33.93 | $33.62 | $33.93 | $32.67 | 3,280 |
2019-10-03 | $33.39 | $33.68 | $33.11 | $33.64 | $32.39 | 11,948 |
2019-10-02 | $33.24 | $33.24 | $32.85 | $33.00 | $31.78 | 11,564 |
2019-10-01 | $33.77 | $33.77 | $33.43 | $33.50 | $32.26 | 12,139 |
2019-09-30 | $33.73 | $33.89 | $33.73 | $33.79 | $32.54 | 3,688 |
2019-09-27 | $34.16 | $34.30 | $33.33 | $33.42 | $32.18 | 11,774 |
2019-09-26 | $34.36 | $34.39 | $34.09 | $34.20 | $32.93 | 28,860 |
2019-09-25 | $34.00 | $34.25 | $33.76 | $34.25 | $32.98 | 19,850 |
2019-09-24 | $34.59 | $34.60 | $34.03 | $34.10 | $32.84 | 12,333 |
2019-09-23 | $34.45 | $34.54 | $34.37 | $34.51 | $33.23 | 4,796 |
2019-09-20 | $34.74 | $34.86 | $34.36 | $34.60 | $33.32 | 10,525 |
2019-09-19 | $34.60 | $34.87 | $34.60 | $34.68 | $33.40 | 9,645 |
2019-09-18 | $34.64 | $34.69 | $34.30 | $34.56 | $33.28 | 10,529 |
2019-09-17 | $34.54 | $34.77 | $34.54 | $34.68 | $33.40 | 12,361 |
2019-09-16 | $34.83 | $34.90 | $34.73 | $34.74 | $33.45 | 16,973 |
2019-09-13 | $34.78 | $35.09 | $34.71 | $34.94 | $33.65 | 16,711 |
2019-09-12 | $34.83 | $35.17 | $34.71 | $34.71 | $33.43 | 13,477 |
2019-09-11 | $34.62 | $34.67 | $34.41 | $34.46 | $33.18 | 7,543 |
2019-09-10 | $34.38 | $34.65 | $34.23 | $34.44 | $33.17 | 81,851 |
2019-09-09 | $34.93 | $35.04 | $34.78 | $34.78 | $33.49 | 25,026 |
2019-09-06 | $34.92 | $34.96 | $34.63 | $34.75 | $33.46 | 25,880 |
2019-09-05 | $34.59 | $34.80 | $34.59 | $34.62 | $33.34 | 15,078 |
2019-09-04 | $34.02 | $34.45 | $34.02 | $34.38 | $33.11 | 8,153 |
2019-09-03 | $33.66 | $33.75 | $33.62 | $33.66 | $32.41 | 13,871 |
2019-08-30 | $33.93 | $33.98 | $33.58 | $33.83 | $32.58 | 12,435 |
2019-08-29 | $33.75 | $33.91 | $33.68 | $33.78 | $32.53 | 12,232 |
2019-08-28 | $33.43 | $33.60 | $33.26 | $33.47 | $32.23 | 9,905 |
2019-08-27 | $33.78 | $33.87 | $33.43 | $33.48 | $32.24 | 19,591 |
2019-08-26 | $33.36 | $33.36 | $33.19 | $33.23 | $32.00 | 4,933 |
2019-08-23 | $33.52 | $33.75 | $32.93 | $32.93 | $31.71 | 7,730 |
2019-08-22 | $33.75 | $33.75 | $33.51 | $33.69 | $32.44 | 9,755 |
2019-08-21 | $33.75 | $33.76 | $33.64 | $33.73 | $32.48 | 7,101 |
2019-08-20 | $33.36 | $33.46 | $33.28 | $33.36 | $32.13 | 4,794 |
2019-08-19 | $33.39 | $33.66 | $33.39 | $33.56 | $32.32 | 6,901 |
2019-08-16 | $32.68 | $32.93 | $32.54 | $32.91 | $31.69 | 8,510 |
2019-08-15 | $32.29 | $32.37 | $32.12 | $32.22 | $31.03 | 12,180 |
2019-08-14 | $32.52 | $32.53 | $32.08 | $32.14 | $30.95 | 10,740 |
2019-08-13 | $32.69 | $33.27 | $32.69 | $33.20 | $31.97 | 9,651 |
2019-08-12 | $33.00 | $33.05 | $32.65 | $32.65 | $31.44 | 15,800 |
2019-08-09 | $33.42 | $33.42 | $33.00 | $33.28 | $32.05 | 10,402 |
2019-08-08 | $33.40 | $34.00 | $33.40 | $33.96 | $32.70 | 14,233 |
2019-08-07 | $32.15 | $32.98 | $32.15 | $32.98 | $31.76 | 7,830 |
2019-08-06 | $32.66 | $32.76 | $32.26 | $32.34 | $31.14 | 19,684 |
2019-08-05 | $32.58 | $32.71 | $31.83 | $31.94 | $30.76 | 36,089 |
2019-08-02 | $33.45 | $33.58 | $33.13 | $33.46 | $32.22 | 13,839 |
2019-08-01 | $33.69 | $34.31 | $33.23 | $33.32 | $32.09 | 14,383 |
2019-07-31 | $33.96 | $34.00 | $33.50 | $33.57 | $32.33 | 23,201 |
2019-07-30 | $33.70 | $33.82 | $33.59 | $33.74 | $32.49 | 9,253 |
2019-07-29 | $34.04 | $34.04 | $33.66 | $33.94 | $32.68 | 26,719 |
2019-07-26 | $33.96 | $34.17 | $33.96 | $34.10 | $32.84 | 8,638 |
2019-07-25 | $34.08 | $34.08 | $33.69 | $33.78 | $32.53 | 13,229 |
2019-07-24 | $33.83 | $34.10 | $33.72 | $34.05 | $32.79 | 14,285 |
2019-07-23 | $33.50 | $33.70 | $33.50 | $33.68 | $32.43 | 4,292 |
2019-07-22 | $33.49 | $33.55 | $33.49 | $33.50 | $32.26 | 3,915 |
2019-07-19 | $33.83 | $33.83 | $33.47 | $33.47 | $32.23 | 2,749 |
2019-07-18 | $33.48 | $33.70 | $33.48 | $33.70 | $32.45 | 2,535 |
2019-07-17 | $33.86 | $33.86 | $33.64 | $33.65 | $32.40 | 6,596 |
2019-07-16 | $34.01 | $34.01 | $33.85 | $33.86 | $32.61 | 5,889 |
2019-07-15 | $33.89 | $34.10 | $33.80 | $34.10 | $32.84 | 21,955 |
2019-07-12 | $33.99 | $33.99 | $33.81 | $33.89 | $32.64 | 4,157 |
2019-07-11 | $34.24 | $34.24 | $34.00 | $34.08 | $32.82 | 22,075 |
2019-07-10 | $33.63 | $33.93 | $33.63 | $33.78 | $32.53 | 12,939 |
2019-07-09 | $33.03 | $33.29 | $32.98 | $33.25 | $32.02 | 5,712 |
2019-07-08 | $33.05 | $33.12 | $33.01 | $33.08 | $31.86 | 4,117 |
2019-07-05 | $33.51 | $33.51 | $33.15 | $33.40 | $32.16 | 2,321 |
2019-07-03 | $33.78 | $33.82 | $33.70 | $33.75 | $32.50 | 2,934 |
2019-07-02 | $33.58 | $33.81 | $33.58 | $33.75 | $32.50 | 7,600 |
2019-07-01 | $33.80 | $33.86 | $33.59 | $33.67 | $32.42 | 6,210 |
2019-06-28 | $33.40 | $33.40 | $33.27 | $33.34 | $32.11 | 5,854 |
2019-06-27 | $33.14 | $33.33 | $33.11 | $33.32 | $32.09 | 9,456 |
2019-06-26 | $33.04 | $33.04 | $32.95 | $32.97 | $31.75 | 3,877 |
2019-06-25 | $32.81 | $32.96 | $32.62 | $32.62 | $31.41 | 9,281 |
2019-06-24 | $32.95 | $33.11 | $32.88 | $33.10 | $31.87 | 4,774 |
2019-06-21 | $32.73 | $33.00 | $32.73 | $32.96 | $31.74 | 8,011 |
2019-06-20 | $33.12 | $33.13 | $32.85 | $32.98 | $31.76 | 9,821 |
2019-06-19 | $32.50 | $32.50 | $32.22 | $32.49 | $31.29 | 6,254 |
2019-06-18 | $32.32 | $32.58 | $32.32 | $32.40 | $31.20 | 9,643 |
2019-06-17 | $32.12 | $32.12 | $31.83 | $31.84 | $30.66 | 4,061 |
2019-06-14 | $32.32 | $32.32 | $32.01 | $32.12 | $30.93 | 3,387 |
2019-06-13 | $32.48 | $32.50 | $32.28 | $32.36 | $31.16 | 13,868 |
2019-06-12 | $32.72 | $32.72 | $32.36 | $32.40 | $31.20 | 21,023 |
2019-06-11 | $33.30 | $33.36 | $32.95 | $33.05 | $31.83 | 25,325 |
2019-06-10 | $33.45 | $33.47 | $33.18 | $33.24 | $32.01 | 22,863 |
2019-06-07 | $32.92 | $33.00 | $32.92 | $32.95 | $31.73 | 4,933 |
2019-06-06 | $32.37 | $32.60 | $32.37 | $32.60 | $31.39 | 5,695 |
2019-06-05 | $32.28 | $32.35 | $31.88 | $32.16 | $30.97 | 5,735 |
2019-06-04 | $31.62 | $32.17 | $31.57 | $32.17 | $30.98 | 5,430 |
2019-06-03 | $31.95 | $32.09 | $31.54 | $31.65 | $30.48 | 5,027 |
2019-05-31 | $31.60 | $31.86 | $31.60 | $31.76 | $30.58 | 3,956 |
2019-05-30 | $31.80 | $31.80 | $31.61 | $31.64 | $30.47 | 1,710 |
2019-05-29 | $31.68 | $31.78 | $31.46 | $31.65 | $30.48 | 4,896 |
2019-05-28 | $31.93 | $32.14 | $31.88 | $31.88 | $30.70 | 8,429 |
2019-05-24 | $31.85 | $31.88 | $31.56 | $31.70 | $30.53 | 4,795 |
2019-05-23 | $31.73 | $31.73 | $31.43 | $31.52 | $30.35 | 7,062 |
2019-05-22 | $31.86 | $32.11 | $31.81 | $32.03 | $30.84 | 8,611 |
2019-05-21 | $31.52 | $31.55 | $31.36 | $31.50 | $30.33 | 19,218 |
2019-05-20 | $31.66 | $31.66 | $31.19 | $31.19 | $30.04 | 12,249 |
2019-05-17 | $32.25 | $32.40 | $32.09 | $32.09 | $30.90 | 7,539 |
2019-05-16 | $32.20 | $32.62 | $32.20 | $32.46 | $31.26 | 8,205 |
2019-05-15 | $31.84 | $32.39 | $31.84 | $32.18 | $30.99 | 22,821 |
2019-05-14 | $31.56 | $32.18 | $31.56 | $32.00 | $30.82 | 10,574 |
2019-05-13 | $31.75 | $31.85 | $31.34 | $31.44 | $30.28 | 14,840 |
2019-05-10 | $32.01 | $32.48 | $31.73 | $32.37 | $31.17 | 7,191 |
2019-05-09 | $31.68 | $32.00 | $31.40 | $31.85 | $30.67 | 19,135 |
2019-05-08 | $32.23 | $32.48 | $32.17 | $32.30 | $31.10 | 10,897 |
2019-05-07 | $32.43 | $32.43 | $31.66 | $31.93 | $30.75 | 10,983 |
2019-05-06 | $32.11 | $32.80 | $32.00 | $32.79 | $31.58 | 9,577 |
2019-05-03 | $32.97 | $33.16 | $32.91 | $33.10 | $31.87 | 15,601 |
2019-05-02 | $32.95 | $33.15 | $32.75 | $32.92 | $31.70 | 7,978 |
2019-05-01 | $33.18 | $33.23 | $32.92 | $32.92 | $31.70 | 6,388 |
2019-04-30 | $32.88 | $32.94 | $32.87 | $32.89 | $31.67 | 8,639 |
2019-04-29 | $32.81 | $32.92 | $32.75 | $32.90 | $31.68 | 9,973 |
2019-04-26 | $32.42 | $32.75 | $32.40 | $32.73 | $31.52 | 17,517 |
2019-04-25 | $32.56 | $32.56 | $32.28 | $32.38 | $31.18 | 6,502 |
2019-04-24 | $32.73 | $32.74 | $32.58 | $32.70 | $31.49 | 10,895 |
2019-04-23 | $32.32 | $32.72 | $32.32 | $32.69 | $31.48 | 11,093 |
2019-04-22 | $32.19 | $32.41 | $32.19 | $32.41 | $31.21 | 6,791 |
2019-04-18 | $32.05 | $32.29 | $32.05 | $32.23 | $31.04 | 9,276 |
2019-04-17 | $32.35 | $32.35 | $32.01 | $32.05 | $30.86 | 6,335 |
2019-04-16 | $32.48 | $32.48 | $32.38 | $32.38 | $31.18 | 17,553 |
2019-04-15 | $32.63 | $32.63 | $32.26 | $32.27 | $31.08 | 11,685 |
2019-04-12 | $32.71 | $32.87 | $32.69 | $32.70 | $31.49 | 17,684 |
2019-04-11 | $32.46 | $32.47 | $32.42 | $32.43 | $31.23 | 7,061 |
2019-04-10 | $32.26 | $32.53 | $32.26 | $32.48 | $31.28 | 5,448 |
2019-04-09 | $32.31 | $32.35 | $32.15 | $32.15 | $30.96 | 10,408 |
2019-04-08 | $32.48 | $32.48 | $32.32 | $32.39 | $31.19 | 5,536 |
2019-04-05 | $32.41 | $32.68 | $32.41 | $32.64 | $31.43 | 5,612 |
2019-04-04 | $32.51 | $32.68 | $32.24 | $32.35 | $31.15 | 22,741 |
2019-04-03 | $32.47 | $32.82 | $32.47 | $32.62 | $31.41 | 11,865 |
2019-04-02 | $31.97 | $32.08 | $31.91 | $32.00 | $30.82 | 9,829 |
2019-04-01 | $32.08 | $32.16 | $31.95 | $32.11 | $30.92 | 7,163 |
2019-03-29 | $31.80 | $31.80 | $31.53 | $31.74 | $30.57 | 15,564 |
2019-03-28 | $31.52 | $31.62 | $31.31 | $31.62 | $30.45 | 30,443 |
2019-03-27 | $31.63 | $31.63 | $31.26 | $31.30 | $30.14 | 11,897 |
2019-03-26 | $31.48 | $31.79 | $31.28 | $31.37 | $30.21 | 10,204 |
2019-03-25 | $31.36 | $31.37 | $31.07 | $31.24 | $30.08 | 13,334 |
2019-03-22 | $31.80 | $31.96 | $31.29 | $31.33 | $30.17 | 31,337 |
2019-03-21 | $30.91 | $31.84 | $30.91 | $31.79 | $30.61 | 17,712 |
2019-03-20 | $31.07 | $31.35 | $31.00 | $31.10 | $29.95 | 15,163 |
2019-03-19 | $30.83 | $31.09 | $30.83 | $31.04 | $29.89 | 22,025 |
2019-03-18 | $30.72 | $30.85 | $30.72 | $30.74 | $29.60 | 16,580 |
2019-03-15 | $30.28 | $30.49 | $30.28 | $30.44 | $29.31 | 8,483 |
2019-03-14 | $30.09 | $30.09 | $29.84 | $29.94 | $28.83 | 8,855 |
2019-03-13 | $30.02 | $30.41 | $30.02 | $30.38 | $29.26 | 14,370 |
2019-03-12 | $29.77 | $29.84 | $29.73 | $29.78 | $28.68 | 10,189 |
2019-03-11 | $29.29 | $29.72 | $29.29 | $29.72 | $28.62 | 8,193 |
2019-03-08 | $28.84 | $29.05 | $28.83 | $29.05 | $27.97 | 4,652 |
2019-03-07 | $29.29 | $29.29 | $29.10 | $29.15 | $28.07 | 11,667 |
2019-03-06 | $29.64 | $29.67 | $29.53 | $29.53 | $28.44 | 7,621 |
2019-03-05 | $29.47 | $29.69 | $29.39 | $29.64 | $28.54 | 2,288 |
2019-03-04 | $29.46 | $29.49 | $28.97 | $29.34 | $28.25 | 10,100 |
2019-03-01 | $29.45 | $29.46 | $29.29 | $29.43 | $28.34 | 4,830 |
2019-02-28 | $29.22 | $29.22 | $29.04 | $29.04 | $27.97 | 9,688 |
2019-02-27 | $29.14 | $29.27 | $29.14 | $29.22 | $28.14 | 4,151 |
2019-02-26 | $28.94 | $29.10 | $28.93 | $29.05 | $27.97 | 2,285 |
2019-02-25 | $29.15 | $29.32 | $29.01 | $29.01 | $27.94 | 6,124 |
2019-02-22 | $28.78 | $28.92 | $28.78 | $28.83 | $27.76 | 8,884 |
2019-02-21 | $28.80 | $28.81 | $28.70 | $28.70 | $27.64 | 4,491 |
2019-02-20 | $29.11 | $29.30 | $28.89 | $28.89 | $27.82 | 10,316 |
2019-02-19 | $29.04 | $29.19 | $29.00 | $29.10 | $28.02 | 23,354 |
2019-02-15 | $29.38 | $29.38 | $29.33 | $29.33 | $28.24 | 6,632 |
2019-02-14 | $28.99 | $29.34 | $28.87 | $29.33 | $28.24 | 29,844 |
2019-02-13 | $29.23 | $29.23 | $29.10 | $29.10 | $28.02 | 7,266 |
2019-02-12 | $28.81 | $29.08 | $28.81 | $28.99 | $27.92 | 36,625 |
2019-02-11 | $28.94 | $28.94 | $28.65 | $28.65 | $27.59 | 5,422 |
2019-02-08 | $28.38 | $28.82 | $28.38 | $28.76 | $27.70 | 5,341 |
2019-02-07 | $28.50 | $28.74 | $28.30 | $28.49 | $27.44 | 39,859 |
2019-02-06 | $29.23 | $29.30 | $28.86 | $28.87 | $27.80 | 25,255 |
2019-02-05 | $29.78 | $30.01 | $29.78 | $30.01 | $28.90 | 4,079 |
2019-02-04 | $29.73 | $29.87 | $29.71 | $29.81 | $28.71 | 2,377 |
2019-02-01 | $29.52 | $29.62 | $29.44 | $29.48 | $28.39 | 4,700 |
2019-01-31 | $29.40 | $29.86 | $29.40 | $29.80 | $28.70 | 16,916 |
2019-01-30 | $29.13 | $29.66 | $29.12 | $29.57 | $28.48 | 2,168 |
2019-01-29 | $29.18 | $29.18 | $28.86 | $28.86 | $27.79 | 3,579 |
2019-01-28 | $28.99 | $29.02 | $28.79 | $29.01 | $27.94 | 5,302 |
2019-01-25 | $29.68 | $29.80 | $29.66 | $29.77 | $28.67 | 4,888 |
2019-01-24 | $29.29 | $29.38 | $29.19 | $29.34 | $28.25 | 6,181 |
2019-01-23 | $29.35 | $29.36 | $28.89 | $28.89 | $27.82 | 4,834 |
2019-01-22 | $29.22 | $29.22 | $28.81 | $28.81 | $27.74 | 8,274 |
2019-01-18 | $29.37 | $29.63 | $29.37 | $29.57 | $28.48 | 28,602 |
2019-01-17 | $28.75 | $29.20 | $28.75 | $29.00 | $27.93 | 1,771 |
2019-01-16 | $28.75 | $28.86 | $28.75 | $28.75 | $27.69 | 2,726 |
2019-01-15 | $28.69 | $28.70 | $28.65 | $28.65 | $27.59 | 1,292 |
2019-01-14 | $28.31 | $28.48 | $28.31 | $28.47 | $27.42 | 2,452 |
2019-01-11 | $28.54 | $28.60 | $28.48 | $28.58 | $27.52 | 6,235 |
2019-01-10 | $28.62 | $28.99 | $28.62 | $28.99 | $27.92 | 1,080 |
2019-01-09 | $28.73 | $28.90 | $28.73 | $28.87 | $27.80 | 3,151 |
2019-01-08 | $28.38 | $28.38 | $28.14 | $28.34 | $27.29 | 4,006 |
2019-01-07 | $27.83 | $28.09 | $27.83 | $28.09 | $27.05 | 831 |
2019-01-04 | $26.78 | $27.48 | $26.78 | $27.36 | $26.35 | 782 |
2019-01-03 | $26.40 | $26.48 | $26.20 | $26.21 | $25.24 | 47,172 |
2019-01-02 | $26.61 | $27.06 | $26.61 | $26.97 | $25.97 | 1,490 |
2018-12-31 | $27.12 | $27.12 | $26.83 | $26.83 | $25.84 | 2,690 |
2018-12-28 | $26.84 | $27.06 | $26.80 | $26.83 | $25.83 | 1,253 |
2018-12-27 | $26.53 | $26.80 | $26.38 | $26.80 | $25.81 | 475 |
2018-12-26 | $26.10 | $26.63 | $25.85 | $26.60 | $25.62 | 2,018 |
2018-12-24 | $25.87 | $26.13 | $25.81 | $25.81 | $24.85 | 969 |
2018-12-21 | $26.75 | $26.85 | $26.16 | $26.16 | $25.19 | 10,216 |
2018-12-20 | $26.28 | $26.28 | $26.09 | $26.18 | $25.21 | 17,058 |
2018-12-19 | $27.04 | $27.10 | $26.40 | $26.40 | $25.41 | 1,640 |
2018-12-18 | $26.61 | $26.81 | $26.58 | $26.64 | $25.64 | 3,870 |
2018-12-17 | $26.88 | $27.00 | $26.62 | $26.62 | $25.62 | 1,530 |
2018-12-14 | $27.27 | $27.27 | $27.09 | $27.09 | $26.08 | 1,041 |
2018-12-13 | $27.81 | $27.81 | $27.66 | $27.68 | $26.65 | 2,346 |
2018-12-12 | $27.58 | $27.84 | $27.58 | $27.64 | $26.61 | 5,528 |
2018-12-11 | $27.65 | $27.65 | $27.25 | $27.32 | $26.30 | 9,048 |
2018-12-10 | $27.05 | $27.24 | $27.05 | $27.24 | $26.22 | 693 |
2018-12-07 | $27.80 | $27.80 | $27.15 | $27.15 | $26.14 | 1,707 |
2018-12-06 | $26.84 | $27.49 | $26.69 | $27.49 | $26.46 | 8,393 |
2018-12-04 | $28.34 | $28.46 | $27.64 | $27.64 | $26.61 | 8,241 |
2018-12-03 | $28.91 | $28.91 | $28.56 | $28.56 | $27.49 | 907 |
2018-11-30 | $28.20 | $28.23 | $28.20 | $28.21 | $27.16 | 617 |
2018-11-29 | $28.32 | $28.51 | $28.32 | $28.37 | $27.31 | 2,992 |
2018-11-28 | $27.94 | $28.17 | $27.94 | $28.17 | $27.12 | 2,272 |
2018-11-27 | $27.21 | $27.36 | $27.14 | $27.36 | $26.34 | 1,327 |
2018-11-26 | $27.30 | $27.32 | $27.21 | $27.21 | $26.19 | 408 |
2018-11-23 | $26.74 | $26.74 | $26.67 | $26.67 | $25.67 | 378 |
2018-11-21 | $26.77 | $26.85 | $26.77 | $26.85 | $25.85 | 641 |
2018-11-20 | $25.89 | $26.43 | $25.89 | $26.24 | $25.26 | 3,119 |
2018-11-19 | $27.40 | $27.40 | $26.75 | $26.75 | $25.75 | 2,952 |
2018-11-16 | $27.21 | $27.48 | $27.21 | $27.48 | $26.45 | 12,486 |
2018-11-15 | $27.84 | $28.13 | $27.84 | $28.11 | $27.06 | 2,270 |
2018-11-14 | $27.81 | $27.85 | $27.56 | $27.60 | $26.57 | 2,874 |
2018-11-13 | $27.60 | $27.80 | $27.44 | $27.49 | $26.46 | 7,288 |
2018-11-12 | $27.83 | $27.83 | $27.23 | $27.23 | $26.21 | 3,000 |
2018-11-09 | $28.19 | $28.19 | $27.86 | $27.86 | $26.82 | 6,015 |
2018-11-08 | $29.49 | $29.64 | $29.15 | $29.15 | $28.06 | 2,461 |
2018-11-07 | $29.25 | $29.63 | $29.20 | $29.58 | $28.47 | 6,734 |
2018-11-06 | $28.66 | $28.91 | $28.66 | $28.76 | $27.68 | 7,699 |
2018-11-05 | $28.96 | $28.96 | $28.56 | $28.70 | $27.63 | 4,427 |
2018-11-02 | $29.37 | $29.40 | $28.86 | $29.00 | $27.92 | 3,537 |
2018-11-01 | $28.26 | $28.77 | $28.26 | $28.77 | $27.69 | 6,483 |
2018-10-31 | $27.74 | $27.98 | $27.68 | $27.90 | $26.86 | 8,583 |
2018-10-30 | $26.71 | $26.97 | $26.71 | $26.78 | $25.78 | 4,773 |
2018-10-29 | $27.60 | $27.69 | $26.26 | $26.26 | $25.28 | 54,007 |
2018-10-26 | $27.23 | $27.63 | $27.08 | $27.30 | $26.28 | 4,102 |
2018-10-25 | $27.65 | $28.26 | $27.65 | $28.12 | $27.07 | 2,207 |
2018-10-24 | $28.83 | $28.83 | $27.74 | $27.74 | $26.70 | 14,728 |
2018-10-23 | $28.85 | $29.24 | $28.61 | $29.20 | $28.11 | 6,563 |
2018-10-22 | $29.73 | $29.74 | $29.52 | $29.62 | $28.51 | 9,899 |
2018-10-19 | $30.00 | $30.00 | $29.50 | $29.50 | $28.40 | 8,888 |
2018-10-18 | $30.45 | $30.45 | $29.70 | $29.85 | $28.73 | 19,569 |
2018-10-17 | $30.67 | $30.75 | $30.58 | $30.70 | $29.55 | 7,177 |
VanEck Video Gaming and eSports ETF (ESPO) News Headlines
Recent VanEck Video Gaming and eSports ETF (ESPO) News
Similar Companies to VanEck Video Gaming and eSports ETF (ESPO) 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 | -- | -- | -- |