SPDR S&P Kensho Future Security ETF (FITE) Exchange: NYSE ARCA
Data as of May 2, 2025
$61.00 ($1.41) 2.37%
SPDR S&P Kensho Future Security ETF - Daily Information
Click for more stock information on SPDR S&P Kensho Future Security ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $61.45 |
Previous Close | $61.00 |
High | $61.67 |
Low | $61.00 |
Adjusted Open | $61.45 |
Previous Adjusted Close | $61.00 |
Adjusted High | $61.67 |
Adjusted Low | $61.00 |
About SPDR S&P Kensho Future Security ETF (FITE)
In seeking to track the performance of the S&P Kensho Future Security Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is comprised of U.S.-listed equity securities (including depositary receipts) of companies domiciled across developed and emerging markets worldwide which are included in the Future Security sector as determined by a classification standard produced by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is designed to capture companies whose products and services are driving innovation behind future security. In particular, the Index comprises the components of the S&P Kensho Cyber Security Index and the S&P Kensho Smart Borders Index, and the military components of the S&P Kensho Robotics Index, the S&P Kensho Drones Index, the S&P Kensho Space Index, the S&P Kensho Wearables Index and the S&P Kensho Virtual Reality Index (the “Underlying Indexes”) as of the Index's semi-annual selection date, on the first Friday in June and December, subject to the following liquidity thresholds for each component: (i) must be issued by a company with a minimum market capitalization of at least $100 million and (ii) must have a minimum three-month average daily traded value of at least $1 million. The S&P Kensho Cyber Security Index seeks to track companies that focus on protecting enterprises and devices from unauthorized access via electronic means and, produce products and services that protect enterprises, homes and portable devices from unauthorized access via electronic means, or are a necessary component of the supply chain for such products and services. The S&P Kensho Smart Borders Index seeks to track companies that produce products and services that secure borders and critical infrastructure, or are a necessary component of the supply chain for such products and services. The S&P Kensho Robotics Index seeks to track companies that produce products and services to build robotic products and their subsystems, or are a necessary component of the supply chain for such products and services. The S&P Kensho Drones Index seeks to track companies that produce products and services related to the remotely-operated or unmanned aerial, underwater and surface-level drones market and related subsystems, or are a necessary component of the supply chain for such products and services. The S&P Kensho Space Index seeks to track companies that produce products and services that enable space travel and exploration, or are a necessary component of the supply chain for such products and services. The S&P Kensho Wearables Index seeks to track companies that produce products and services related to wearable technologies for consumer, military or medical uses, or are a necessary component of the supply chain for such products and services. The S&P Kensho Virtual Reality Index seeks to track companies that produce products and services related to virtual or augmented reality activities, or are a necessary component of the supply chain for such products and services.To determine the constituents of the Underlying Indexes, the Index Provider's classification standard utilizes an automated scan of companies' most recent annual reports filed with the U.S. Securities and Exchange Commission on Form 10-K, Form 20-F, Form 40-F, or S-1 filing and prospectus, as applicable, to identify specific search terms and phrases that describe a company as producing products and services related to the particular segment targeted by the Underlying Index. The resulting list of eligible securities for each Underlying Index is then filtered by eliminating companies that do not include in their annual reports a reference to a product or service that (i) is related to a search term or phrase and (ii) is used in a manner that is within the scope of the Underlying Index's objective. Each Underlying Index then screens the remaining securities to remove securities that are not listed on NYSE, NASDAQ, IEX, or CBOE exchanges (or an affiliate of one of those exchanges) or do not meet certain minimum liquidity thresholds. The Index Provider's Index Committee then reviews each remaining eligible constituent to verify the rules of the automated scan were implemented correctly.Underlying Index constituents are then categorized as either “Core” or “Non-Core.” A company is categorized as Core if its products and services related to the Underlying Index's objective are identified in its annual report as principal components of the company's strategy. Products and services are deemed to be principal components of a company's strategy if the company's annual report disclosures regarding such products and services are determined to be sufficiently prominent according to a proprietary algorithm of the Index Provider which calculates prominence based on the frequency and position of such disclosures within an annual report. All other companies are categorized as Non-Core, including companies whose products and services are identified as forming a necessary component of the supply chain of the segment targeted by the Underlying Index. An Index constituent categorized as Core by at least one of the Underlying Indexes will be categorized as Core for purposes of the Index. To tilt the Index's exposure toward Core Index Constituents, at the time of each rebalance the aggregate weighting of Core Index Constituents is based on the proportion of the number of Core Index Constituents, plus an overweight factor of up to 20%. At the time of each rebalance, each Core Index Constituent and Non-Core Index Constituent is equally weighted within the group of Core Index Constituents and Non-Core Index Constituents, respectively, subject to liquidity adjustments.The Index is rebalanced semi-annually on the third Friday of June and December. As of August 31, 2019, the Index comprised 61 securities.The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.
Invest in SPDR S&P Kensho Future Security ETF (FITE)
Historical Stock Data for SPDR S&P Kensho Future Security ETF (FITE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $61.45 | $61.67 | $61.00 | $61.00 | $61.00 | 8,579 |
2025-04-22 | $58.82 | $59.73 | $58.82 | $59.59 | $59.59 | 16,122 |
2025-04-21 | $60.06 | $60.06 | $58.44 | $58.93 | $58.93 | 12,267 |
2025-04-17 | $61.01 | $61.01 | $60.44 | $60.76 | $60.76 | 4,859 |
2025-04-16 | $61.53 | $61.53 | $60.33 | $60.85 | $60.85 | 227,256 |
2025-04-15 | $61.80 | $61.95 | $61.42 | $61.62 | $61.62 | 3,691 |
2025-04-14 | $62.10 | $62.14 | $61.51 | $61.51 | $61.51 | 2,815 |
2025-04-11 | $60.11 | $61.33 | $59.85 | $61.29 | $61.29 | 2,366 |
2025-04-10 | $60.92 | $61.04 | $58.67 | $60.18 | $60.18 | 10,542 |
2025-04-09 | $56.00 | $62.37 | $56.00 | $62.37 | $62.37 | 7,372 |
2025-04-08 | $59.61 | $59.61 | $56.06 | $56.51 | $56.51 | 6,578 |
2025-04-07 | $54.40 | $58.85 | $53.86 | $56.76 | $56.76 | 12,770 |
2025-04-04 | $58.84 | $58.84 | $56.46 | $56.84 | $56.84 | 11,712 |
2025-04-03 | $61.33 | $62.17 | $60.14 | $60.51 | $60.51 | 10,216 |
2025-04-02 | $61.93 | $64.46 | $61.93 | $64.20 | $64.20 | 5,967 |
2025-04-01 | $62.52 | $63.13 | $62.43 | $63.07 | $63.07 | 2,959 |
2025-03-31 | $62.51 | $62.85 | $61.62 | $62.78 | $62.78 | 19,314 |
2025-03-28 | $64.30 | $64.30 | $63.32 | $63.41 | $63.41 | 5,012 |
2025-03-27 | $65.53 | $65.53 | $64.17 | $64.83 | $64.83 | 4,612 |
2025-03-26 | $66.66 | $66.66 | $65.29 | $65.54 | $65.54 | 12,050 |
2025-03-25 | $66.41 | $66.69 | $66.41 | $66.64 | $66.64 | 2,097 |
2025-03-24 | $66.08 | $66.20 | $65.87 | $66.20 | $66.20 | 1,530 |
2025-03-21 | $64.56 | $64.76 | $64.56 | $64.76 | $64.71 | 772 |
2025-03-20 | $65.83 | $65.83 | $65.09 | $65.19 | $65.14 | 1,708 |
2025-03-19 | $65.06 | $66.19 | $65.06 | $66.06 | $66.01 | 3,835 |
2025-03-18 | $64.74 | $65.02 | $64.38 | $64.96 | $64.91 | 2,818 |
2025-03-17 | $65.13 | $65.50 | $65.04 | $65.22 | $65.17 | 1,094 |
2025-03-14 | $62.93 | $64.00 | $62.93 | $64.00 | $63.95 | 5,032 |
2025-03-13 | $62.71 | $62.90 | $61.65 | $62.08 | $62.03 | 6,586 |
2025-03-12 | $63.02 | $63.49 | $63.02 | $63.07 | $63.02 | 4,430 |
2025-03-11 | $62.62 | $63.51 | $62.42 | $63.06 | $63.01 | 23,915 |
2025-03-10 | $63.56 | $63.56 | $62.24 | $62.54 | $62.49 | 50,647 |
2025-03-07 | $63.95 | $64.68 | $62.98 | $64.68 | $64.63 | 6,811 |
2025-03-06 | $64.44 | $65.03 | $63.91 | $63.99 | $63.94 | 13,281 |
2025-03-05 | $64.15 | $65.47 | $64.15 | $65.44 | $65.39 | 6,711 |
2025-03-04 | $63.50 | $64.87 | $62.90 | $64.17 | $64.12 | 16,404 |
2025-03-03 | $66.52 | $66.52 | $63.94 | $64.15 | $64.10 | 14,963 |
2025-02-28 | $65.06 | $65.82 | $64.89 | $65.82 | $65.77 | 2,836 |
2025-02-27 | $66.43 | $66.73 | $65.29 | $65.29 | $65.24 | 8,191 |
2025-02-26 | $66.55 | $66.56 | $65.80 | $65.95 | $65.89 | 2,960 |
2025-02-25 | $66.16 | $66.16 | $65.03 | $65.60 | $65.55 | 5,661 |
2025-02-24 | $67.12 | $67.12 | $65.90 | $66.31 | $66.26 | 5,759 |
2025-02-21 | $69.06 | $69.06 | $66.64 | $66.82 | $66.77 | 8,840 |
2025-02-20 | $70.28 | $70.28 | $68.48 | $69.19 | $69.13 | 8,808 |
2025-02-19 | $71.02 | $71.02 | $70.19 | $70.21 | $70.16 | 9,111 |
2025-02-18 | $71.02 | $71.27 | $70.63 | $70.90 | $70.84 | 6,668 |
2025-02-14 | $71.48 | $71.48 | $70.47 | $70.60 | $70.54 | 6,453 |
2025-02-13 | $70.98 | $71.50 | $70.86 | $71.41 | $71.36 | 12,316 |
2025-02-12 | $70.86 | $71.27 | $70.75 | $71.14 | $71.08 | 3,206 |
2025-02-11 | $71.81 | $71.96 | $71.35 | $71.35 | $71.30 | 5,877 |
2025-02-10 | $72.00 | $72.79 | $72.00 | $72.57 | $72.51 | 7,941 |
2025-02-07 | $72.24 | $72.24 | $71.24 | $71.45 | $71.40 | 3,891 |
2025-02-06 | $72.37 | $72.37 | $70.84 | $71.19 | $71.14 | 5,894 |
2025-02-05 | $71.37 | $72.00 | $71.11 | $71.98 | $71.92 | 8,979 |
2025-02-04 | $70.00 | $70.97 | $70.00 | $70.97 | $70.91 | 6,377 |
2025-02-03 | $68.85 | $70.08 | $68.52 | $69.76 | $69.71 | 37,042 |
2025-01-31 | $70.80 | $71.11 | $70.33 | $70.37 | $70.32 | 3,345 |
2025-01-30 | $70.85 | $71.21 | $70.16 | $70.41 | $70.36 | 7,353 |
2025-01-29 | $70.71 | $70.81 | $69.54 | $69.71 | $69.65 | 3,710 |
2025-01-28 | $69.62 | $70.33 | $69.33 | $70.15 | $70.09 | 6,572 |
2025-01-27 | $69.78 | $70.05 | $68.85 | $69.14 | $69.09 | 4,276 |
2025-01-24 | $71.17 | $71.41 | $70.70 | $70.79 | $70.74 | 11,569 |
2025-01-23 | $70.83 | $70.97 | $70.04 | $70.91 | $70.86 | 13,328 |
2025-01-22 | $71.19 | $71.19 | $70.51 | $70.68 | $70.63 | 4,904 |
2025-01-21 | $69.39 | $70.80 | $69.39 | $70.76 | $70.71 | 28,758 |
2025-01-17 | $69.23 | $69.23 | $68.23 | $68.23 | $68.18 | 12,646 |
2025-01-16 | $68.32 | $68.66 | $68.24 | $68.41 | $68.36 | 6,841 |
2025-01-15 | $68.46 | $68.46 | $67.85 | $68.15 | $68.10 | 3,983 |
2025-01-14 | $66.79 | $67.20 | $66.65 | $66.97 | $66.92 | 3,989 |
2025-01-13 | $66.18 | $66.33 | $65.90 | $66.30 | $66.25 | 6,832 |
2025-01-10 | $67.02 | $67.02 | $66.53 | $66.58 | $66.53 | 4,258 |
2025-01-08 | $67.38 | $67.56 | $66.91 | $67.43 | $67.38 | 57,707 |
2025-01-07 | $68.99 | $69.13 | $67.56 | $67.73 | $67.67 | 3,350 |
2025-01-06 | $68.78 | $69.23 | $68.39 | $68.50 | $68.45 | 8,867 |
2025-01-03 | $67.78 | $68.05 | $67.76 | $68.05 | $68.00 | 5,891 |
2025-01-02 | $67.99 | $68.09 | $66.72 | $67.10 | $67.05 | 10,553 |
2024-12-31 | $67.88 | $67.95 | $66.93 | $66.98 | $66.93 | 3,687 |
2024-12-30 | $67.17 | $67.92 | $66.43 | $67.69 | $67.64 | 3,706 |
2024-12-27 | $68.73 | $69.05 | $67.57 | $67.90 | $67.85 | 20,940 |
2024-12-26 | $67.99 | $69.20 | $67.99 | $69.20 | $69.15 | 26,218 |
2024-12-24 | $67.65 | $68.01 | $67.41 | $68.01 | $67.96 | 3,018 |
2024-12-23 | $67.60 | $67.60 | $66.84 | $67.34 | $67.28 | 6,265 |
2024-12-20 | $65.27 | $67.52 | $65.27 | $67.06 | $67.00 | 2,607 |
2024-12-19 | $66.88 | $67.19 | $65.75 | $65.99 | $65.93 | 9,646 |
2024-12-18 | $68.88 | $68.88 | $65.44 | $65.87 | $65.82 | 6,804 |
2024-12-17 | $69.37 | $69.37 | $68.63 | $68.92 | $68.86 | 23,335 |
2024-12-16 | $68.45 | $69.48 | $68.45 | $69.48 | $69.42 | 38,248 |
2024-12-13 | $68.31 | $68.31 | $67.88 | $68.03 | $67.97 | 2,895 |
2024-12-12 | $68.23 | $68.24 | $67.82 | $67.88 | $67.82 | 4,452 |
2024-12-11 | $67.95 | $68.59 | $67.85 | $68.36 | $68.31 | 4,640 |
2024-12-10 | $68.07 | $68.31 | $67.67 | $67.71 | $67.65 | 2,990 |
2024-12-09 | $69.55 | $69.55 | $68.18 | $68.27 | $68.21 | 6,509 |
2024-12-06 | $69.08 | $69.29 | $69.03 | $69.13 | $69.06 | 3,125 |
2024-12-05 | $69.17 | $69.22 | $68.78 | $68.78 | $68.72 | 3,704 |
2024-12-04 | $68.99 | $69.58 | $68.99 | $69.40 | $69.33 | 2,777 |
2024-12-03 | $68.75 | $68.75 | $68.47 | $68.47 | $68.41 | 5,746 |
2024-12-02 | $69.71 | $69.71 | $68.91 | $68.93 | $68.87 | 3,551 |
2024-11-29 | $69.07 | $69.28 | $69.03 | $69.17 | $69.11 | 2,423 |
2024-11-27 | $69.16 | $69.16 | $68.32 | $68.53 | $68.47 | 2,300 |
2024-11-26 | $68.91 | $68.91 | $68.75 | $68.89 | $68.83 | 5,396 |
2024-11-25 | $69.03 | $69.10 | $68.42 | $68.59 | $68.53 | 9,088 |
2024-11-22 | $67.88 | $68.42 | $67.88 | $68.36 | $68.36 | 8,858 |
2024-11-21 | $66.15 | $67.55 | $66.15 | $67.40 | $67.40 | 3,581 |
2024-11-20 | $65.04 | $65.52 | $64.81 | $65.52 | $65.52 | 9,801 |
2024-11-19 | $64.50 | $65.07 | $64.50 | $65.07 | $65.07 | 3,191 |
2024-11-18 | $64.54 | $64.79 | $64.36 | $64.44 | $64.44 | 4,841 |
2024-11-15 | $65.28 | $65.28 | $64.31 | $64.54 | $64.54 | 5,361 |
2024-11-14 | $68.02 | $68.02 | $65.49 | $65.57 | $65.57 | 5,780 |
2024-11-13 | $68.01 | $69.09 | $67.42 | $67.42 | $67.42 | 4,791 |
2024-11-12 | $66.99 | $67.25 | $66.33 | $66.71 | $66.71 | 4,366 |
2024-11-11 | $67.22 | $67.42 | $66.88 | $67.18 | $67.18 | 8,798 |
2024-11-08 | $65.80 | $66.35 | $65.80 | $66.19 | $66.19 | 12,761 |
2024-11-07 | $66.25 | $66.25 | $65.72 | $66.00 | $66.00 | 9,342 |
2024-11-06 | $65.24 | $65.78 | $64.64 | $65.72 | $65.72 | 9,822 |
2024-11-05 | $62.35 | $62.78 | $62.35 | $62.78 | $62.78 | 1,758 |
2024-11-04 | $61.73 | $61.95 | $61.73 | $61.81 | $61.81 | 1,407 |
2024-11-01 | $61.74 | $61.95 | $61.62 | $61.62 | $61.62 | 3,350 |
2024-10-31 | $62.50 | $62.50 | $61.43 | $61.43 | $61.43 | 3,313 |
2024-10-30 | $62.88 | $63.42 | $62.60 | $62.61 | $62.61 | 4,399 |
2024-10-29 | $62.78 | $63.01 | $62.78 | $62.99 | $62.99 | 4,430 |
2024-10-28 | $62.87 | $62.87 | $62.65 | $62.69 | $62.69 | 2,860 |
2024-10-25 | $62.69 | $62.69 | $62.46 | $62.49 | $62.49 | 3,077 |
2024-10-24 | $62.50 | $62.89 | $62.33 | $62.37 | $62.37 | 2,165 |
2024-10-23 | $62.78 | $62.78 | $62.14 | $62.25 | $62.25 | 7,269 |
2024-10-22 | $63.15 | $63.15 | $63.08 | $63.08 | $63.08 | 3,181 |
2024-10-21 | $63.74 | $63.74 | $63.54 | $63.65 | $63.65 | 832 |
2024-10-18 | $64.04 | $64.04 | $63.70 | $63.77 | $63.77 | 12,472 |
2024-10-17 | $63.94 | $63.97 | $63.72 | $63.81 | $63.81 | 2,352 |
2024-10-16 | $63.70 | $63.84 | $63.61 | $63.84 | $63.84 | 1,270 |
2024-10-15 | $63.95 | $63.95 | $63.23 | $63.23 | $63.23 | 3,119 |
2024-10-14 | $64.00 | $64.00 | $63.60 | $63.77 | $63.77 | 5,578 |
2024-10-11 | $62.49 | $63.58 | $62.49 | $63.54 | $63.54 | 1,937 |
2024-10-10 | $62.48 | $62.58 | $62.21 | $62.58 | $62.58 | 2,964 |
2024-10-09 | $61.92 | $62.58 | $61.82 | $62.58 | $62.58 | 1,604 |
2024-10-08 | $61.83 | $61.88 | $61.77 | $61.88 | $61.88 | 1,036 |
2024-10-07 | $61.99 | $61.99 | $61.43 | $61.43 | $61.43 | 2,448 |
2024-10-04 | $61.72 | $61.85 | $61.52 | $61.85 | $61.85 | 5,943 |
2024-10-03 | $61.55 | $61.55 | $61.03 | $61.03 | $61.03 | 1,246 |
2024-10-02 | $61.70 | $61.76 | $61.60 | $61.60 | $61.60 | 1,649 |
2024-10-01 | $61.39 | $61.59 | $61.08 | $61.35 | $61.35 | 8,120 |
2024-09-30 | $61.58 | $61.77 | $61.34 | $61.77 | $61.77 | 6,557 |
2024-09-27 | $61.67 | $61.73 | $61.50 | $61.50 | $61.50 | 1,489 |
2024-09-26 | $61.28 | $61.32 | $61.13 | $61.16 | $61.16 | 1,350 |
2024-09-25 | $61.01 | $61.01 | $60.69 | $60.80 | $60.80 | 3,335 |
2024-09-24 | $60.95 | $61.00 | $60.88 | $60.92 | $60.92 | 1,961 |
2024-09-23 | $60.79 | $61.00 | $60.79 | $61.00 | $61.00 | 643 |
2024-09-20 | $60.07 | $60.51 | $60.07 | $60.48 | $60.46 | 1,516 |
2024-09-19 | $60.58 | $60.58 | $60.14 | $60.20 | $60.18 | 5,532 |
2024-09-18 | $59.43 | $59.93 | $59.15 | $59.19 | $59.17 | 2,933 |
2024-09-17 | $59.54 | $59.54 | $59.31 | $59.51 | $59.49 | 6,692 |
2024-09-16 | $59.42 | $59.42 | $59.40 | $59.40 | $59.38 | 722 |
2024-09-13 | $59.06 | $59.23 | $59.06 | $59.18 | $59.16 | 2,329 |
2024-09-12 | $57.75 | $58.58 | $57.75 | $58.58 | $58.56 | 3,061 |
2024-09-11 | $56.50 | $57.87 | $56.49 | $57.87 | $57.85 | 6,316 |
2024-09-10 | $57.65 | $57.65 | $57.01 | $57.41 | $57.38 | 16,005 |
2024-09-09 | $57.68 | $57.84 | $57.45 | $57.47 | $57.44 | 5,266 |
2024-09-06 | $57.50 | $57.50 | $57.24 | $57.24 | $57.24 | 3,181 |
2024-09-05 | $58.83 | $58.83 | $58.67 | $58.67 | $58.67 | 608 |
2024-09-04 | $58.80 | $59.40 | $58.74 | $58.98 | $58.98 | 1,795 |
2024-09-03 | $60.49 | $60.49 | $59.03 | $59.03 | $59.03 | 2,288 |
2024-08-30 | $60.90 | $60.90 | $60.39 | $60.84 | $60.84 | 840 |
2024-08-29 | $60.98 | $61.18 | $60.56 | $60.56 | $60.56 | 1,518 |
2024-08-28 | $60.27 | $60.52 | $59.91 | $60.11 | $60.11 | 2,067 |
2024-08-27 | $60.24 | $60.39 | $60.24 | $60.26 | $60.26 | 1,158 |
2024-08-26 | $60.94 | $60.94 | $60.51 | $60.51 | $60.51 | 540 |
2024-08-23 | $60.42 | $60.83 | $60.42 | $60.83 | $60.83 | 709 |
2024-08-22 | $60.55 | $60.55 | $60.01 | $60.01 | $60.01 | 1,391 |
2024-08-21 | $60.17 | $60.50 | $60.17 | $60.50 | $60.50 | 4,654 |
2024-08-20 | $60.47 | $60.49 | $60.00 | $60.01 | $60.01 | 2,179 |
2024-08-19 | $59.76 | $60.41 | $59.76 | $60.41 | $60.41 | 1,625 |
2024-08-16 | $59.69 | $59.78 | $59.68 | $59.68 | $59.68 | 1,589 |
2024-08-15 | $59.04 | $59.23 | $59.02 | $59.23 | $59.23 | 1,343 |
2024-08-14 | $58.08 | $58.08 | $58.05 | $58.05 | $58.05 | 728 |
2024-08-13 | $57.63 | $57.78 | $57.63 | $57.78 | $57.78 | 1,156 |
2024-08-12 | $58.04 | $58.04 | $57.22 | $57.28 | $57.28 | 2,172 |
2024-08-09 | $57.59 | $57.66 | $57.34 | $57.66 | $57.66 | 987 |
2024-08-08 | $56.60 | $57.45 | $56.59 | $57.30 | $57.30 | 23,368 |
2024-08-07 | $56.52 | $56.56 | $55.42 | $55.42 | $55.42 | 3,548 |
2024-08-06 | $55.23 | $55.68 | $55.23 | $55.35 | $55.35 | 1,550 |
2024-08-05 | $54.58 | $55.27 | $54.40 | $54.95 | $54.95 | 6,958 |
2024-08-02 | $56.69 | $56.69 | $56.02 | $56.57 | $56.57 | 2,616 |
2024-08-01 | $59.74 | $59.74 | $57.69 | $58.01 | $58.01 | 5,158 |
2024-07-31 | $59.71 | $60.08 | $59.41 | $59.85 | $59.85 | 1,486 |
2024-07-30 | $59.06 | $59.06 | $58.39 | $59.03 | $59.03 | 4,989 |
2024-07-29 | $59.22 | $59.26 | $58.75 | $58.75 | $58.75 | 1,218 |
2024-07-26 | $59.06 | $59.36 | $58.81 | $58.97 | $58.97 | 1,600 |
2024-07-25 | $58.60 | $58.60 | $58.40 | $58.40 | $58.40 | 397 |
2024-07-24 | $58.17 | $58.17 | $57.29 | $57.29 | $57.29 | 3,596 |
2024-07-23 | $57.49 | $58.57 | $57.49 | $58.57 | $58.57 | 2,326 |
2024-07-22 | $57.57 | $57.68 | $57.12 | $57.68 | $57.68 | 2,400 |
2024-07-19 | $57.62 | $57.62 | $57.15 | $57.15 | $57.15 | 1,659 |
2024-07-18 | $58.62 | $58.75 | $57.48 | $57.64 | $57.64 | 2,449 |
2024-07-17 | $58.72 | $59.17 | $58.56 | $58.58 | $58.58 | 2,173 |
2024-07-16 | $59.20 | $59.65 | $59.20 | $59.65 | $59.65 | 779 |
2024-07-15 | $58.02 | $58.75 | $58.02 | $58.50 | $58.50 | 1,974 |
2024-07-12 | $58.21 | $58.21 | $57.95 | $57.95 | $57.95 | 1,947 |
2024-07-11 | $57.45 | $57.46 | $57.21 | $57.46 | $57.46 | 4,734 |
2024-07-10 | $56.64 | $56.65 | $56.38 | $56.65 | $56.65 | 1,647 |
2024-07-09 | $56.94 | $56.94 | $56.45 | $56.45 | $56.45 | 2,698 |
2024-07-08 | $57.13 | $57.13 | $57.12 | $57.13 | $57.13 | 1,122 |
2024-07-05 | $56.85 | $56.98 | $56.67 | $56.95 | $56.95 | 7,254 |
2024-07-03 | $56.65 | $56.91 | $56.65 | $56.91 | $56.91 | 918 |
2024-07-02 | $56.53 | $56.65 | $56.31 | $56.60 | $56.60 | 3,773 |
2024-07-01 | $56.70 | $56.70 | $56.18 | $56.26 | $56.26 | 19,210 |
2024-06-28 | $57.03 | $57.03 | $56.58 | $56.58 | $56.58 | 2,010 |
2024-06-27 | $55.87 | $56.47 | $55.81 | $56.43 | $56.43 | 2,282 |
2024-06-26 | $55.18 | $55.69 | $55.18 | $55.57 | $55.57 | 5,460 |
2024-06-25 | $56.25 | $56.25 | $55.39 | $55.42 | $55.42 | 12,623 |
2024-06-24 | $55.58 | $56.14 | $55.58 | $55.66 | $55.66 | 1,584 |
2024-06-21 | $55.49 | $55.78 | $55.26 | $55.78 | $55.76 | 1,296 |
2024-06-20 | $55.95 | $55.95 | $55.43 | $55.43 | $55.43 | 10,515 |
2024-06-18 | $55.66 | $55.68 | $55.53 | $55.68 | $55.68 | 828 |
2024-06-17 | $54.94 | $55.61 | $54.94 | $55.60 | $55.60 | 5,663 |
2024-06-14 | $55.11 | $55.16 | $54.94 | $55.16 | $55.16 | 1,541 |
2024-06-13 | $56.02 | $56.02 | $55.32 | $55.64 | $55.64 | 3,789 |
2024-06-12 | $56.27 | $56.27 | $56.05 | $56.05 | $56.05 | 2,294 |
2024-06-11 | $55.24 | $55.44 | $55.17 | $55.44 | $55.44 | 1,942 |
2024-06-10 | $55.25 | $55.45 | $55.25 | $55.45 | $55.45 | 1,899 |
2024-06-07 | $54.72 | $55.15 | $54.68 | $55.03 | $55.03 | 2,082 |
2024-06-06 | $55.28 | $55.34 | $55.06 | $55.06 | $55.06 | 2,730 |
2024-06-05 | $55.03 | $55.34 | $54.67 | $55.34 | $55.34 | 2,808 |
2024-06-04 | $54.80 | $54.92 | $54.57 | $54.61 | $54.61 | 2,330 |
2024-06-03 | $55.34 | $55.34 | $54.72 | $54.94 | $54.94 | 4,908 |
2024-05-31 | $54.66 | $55.09 | $54.43 | $55.09 | $55.09 | 1,749 |
2024-05-30 | $55.14 | $55.14 | $54.64 | $54.86 | $54.86 | 2,150 |
2024-05-29 | $55.41 | $55.53 | $55.20 | $55.20 | $55.20 | 17,635 |
2024-05-28 | $56.57 | $56.57 | $55.73 | $55.74 | $55.74 | 999 |
2024-05-24 | $56.53 | $56.53 | $56.40 | $56.40 | $56.40 | 565 |
2024-05-23 | $56.90 | $56.90 | $55.87 | $55.87 | $55.87 | 2,052 |
2024-05-22 | $56.67 | $56.78 | $56.41 | $56.51 | $56.51 | 2,267 |
2024-05-21 | $56.82 | $56.96 | $56.82 | $56.83 | $56.83 | 1,581 |
2024-05-20 | $57.03 | $57.03 | $56.98 | $57.03 | $57.03 | 2,221 |
2024-05-17 | $56.54 | $56.61 | $56.54 | $56.61 | $56.61 | 757 |
2024-05-16 | $56.77 | $56.81 | $56.58 | $56.58 | $56.58 | 4,558 |
2024-05-15 | $56.32 | $56.62 | $56.32 | $56.62 | $56.62 | 2,804 |
2024-05-14 | $55.95 | $56.09 | $55.85 | $56.09 | $56.09 | 3,186 |
2024-05-13 | $55.36 | $55.36 | $55.36 | $55.36 | $55.36 | 884 |
2024-05-10 | $55.25 | $55.27 | $55.16 | $55.27 | $55.27 | 1,330 |
2024-05-09 | $55.01 | $55.54 | $55.01 | $55.54 | $55.54 | 1,745 |
2024-05-08 | $54.91 | $55.20 | $54.91 | $55.20 | $55.20 | 1,547 |
2024-05-07 | $55.28 | $55.39 | $55.27 | $55.27 | $55.27 | 1,477 |
2024-05-06 | $54.96 | $55.41 | $54.96 | $55.41 | $55.41 | 2,990 |
2024-05-03 | $54.61 | $54.61 | $54.28 | $54.60 | $54.60 | 2,108 |
2024-05-02 | $54.83 | $54.83 | $54.15 | $54.68 | $54.68 | 6,036 |
2024-05-01 | $54.21 | $55.20 | $54.21 | $54.48 | $54.48 | 6,901 |
2024-04-30 | $54.84 | $54.84 | $54.27 | $54.27 | $54.27 | 1,578 |
2024-04-29 | $55.32 | $55.32 | $55.18 | $55.22 | $55.22 | 2,224 |
2024-04-26 | $54.74 | $55.12 | $54.74 | $55.06 | $55.06 | 2,558 |
2024-04-25 | $54.03 | $54.47 | $53.92 | $54.39 | $54.39 | 14,636 |
2024-04-24 | $55.12 | $55.12 | $54.70 | $54.78 | $54.78 | 2,599 |
2024-04-23 | $54.57 | $54.99 | $54.55 | $54.83 | $54.83 | 2,214 |
2024-04-22 | $53.99 | $54.14 | $53.37 | $53.80 | $53.80 | 8,964 |
2024-04-19 | $53.58 | $53.59 | $53.25 | $53.35 | $53.35 | 3,861 |
2024-04-18 | $53.62 | $54.13 | $53.40 | $53.40 | $53.40 | 681 |
2024-04-17 | $54.16 | $54.18 | $53.49 | $53.53 | $53.53 | 3,110 |
2024-04-16 | $53.64 | $54.00 | $53.64 | $53.90 | $53.90 | 6,463 |
2024-04-15 | $55.28 | $55.28 | $53.82 | $53.92 | $53.92 | 5,756 |
2024-04-12 | $55.48 | $55.48 | $54.78 | $54.88 | $54.88 | 4,001 |
2024-04-11 | $55.73 | $56.05 | $55.39 | $55.96 | $55.96 | 977 |
2024-04-10 | $55.34 | $55.52 | $55.29 | $55.51 | $55.51 | 4,746 |
2024-04-09 | $56.53 | $56.53 | $56.11 | $56.33 | $56.33 | 19,040 |
2024-04-08 | $56.36 | $56.38 | $56.27 | $56.30 | $56.30 | 3,943 |
2024-04-05 | $55.75 | $56.22 | $55.75 | $56.12 | $56.12 | 2,751 |
2024-04-04 | $56.63 | $56.78 | $55.66 | $55.73 | $55.73 | 2,873 |
2024-04-03 | $56.07 | $56.31 | $56.05 | $56.11 | $56.11 | 11,868 |
2024-04-02 | $56.07 | $56.10 | $55.91 | $56.10 | $56.10 | 20,477 |
2024-04-01 | $57.43 | $57.43 | $56.67 | $56.77 | $56.77 | 1,512 |
2024-03-28 | $57.49 | $57.49 | $57.29 | $57.32 | $57.32 | 6,136 |
2024-03-27 | $56.92 | $57.02 | $56.71 | $57.02 | $57.02 | 35,461 |
2024-03-26 | $56.80 | $56.81 | $56.55 | $56.55 | $56.55 | 12,908 |
2024-03-25 | $56.97 | $56.97 | $56.64 | $56.64 | $56.64 | 4,917 |
2024-03-22 | $57.25 | $57.27 | $56.66 | $56.78 | $56.78 | 2,538 |
2024-03-21 | $57.07 | $57.43 | $57.05 | $57.06 | $57.06 | 7,223 |
2024-03-20 | $55.93 | $56.81 | $55.93 | $56.70 | $56.70 | 12,071 |
2024-03-19 | $55.52 | $55.95 | $55.47 | $55.92 | $55.92 | 172,726 |
2024-03-18 | $56.00 | $56.00 | $55.69 | $55.69 | $55.69 | 1,452 |
2024-03-15 | $56.11 | $56.18 | $55.80 | $55.80 | $55.77 | 13,163 |
2024-03-14 | $57.13 | $57.13 | $56.17 | $56.38 | $56.36 | 4,481 |
2024-03-13 | $57.45 | $57.50 | $57.25 | $57.25 | $57.23 | 1,017 |
2024-03-12 | $57.52 | $57.52 | $57.11 | $57.35 | $57.33 | 1,715 |
2024-03-11 | $57.28 | $57.43 | $56.86 | $57.32 | $57.30 | 3,234 |
2024-03-08 | $58.01 | $58.07 | $57.33 | $57.33 | $57.33 | 3,616 |
2024-03-07 | $57.32 | $57.70 | $57.32 | $57.66 | $57.66 | 4,808 |
2024-03-06 | $57.58 | $57.58 | $57.04 | $57.19 | $57.19 | 1,507 |
2024-03-05 | $57.39 | $57.39 | $56.35 | $56.60 | $56.60 | 4,083 |
2024-03-04 | $57.25 | $57.58 | $57.25 | $57.45 | $57.45 | 3,377 |
2024-03-01 | $57.17 | $57.25 | $56.97 | $57.25 | $57.25 | 3,065 |
2024-02-29 | $57.19 | $57.28 | $56.87 | $57.12 | $57.12 | 2,224 |
2024-02-28 | $56.55 | $56.75 | $56.55 | $56.60 | $56.60 | 1,169 |
2024-02-27 | $56.72 | $56.87 | $56.55 | $56.87 | $56.87 | 5,441 |
2024-02-26 | $56.31 | $56.60 | $56.30 | $56.39 | $56.39 | 4,115 |
2024-02-23 | $55.85 | $56.26 | $55.85 | $56.04 | $56.04 | 5,118 |
2024-02-22 | $55.66 | $55.80 | $55.62 | $55.79 | $55.79 | 3,073 |
2024-02-21 | $55.52 | $55.52 | $54.28 | $55.08 | $55.08 | 6,226 |
2024-02-20 | $56.68 | $56.68 | $56.19 | $56.30 | $56.30 | 18,865 |
2024-02-16 | $57.32 | $57.35 | $56.93 | $56.93 | $56.93 | 9,165 |
2024-02-15 | $57.67 | $57.67 | $57.05 | $57.32 | $57.32 | 2,598 |
2024-02-14 | $56.68 | $57.24 | $56.68 | $57.23 | $57.23 | 22,827 |
2024-02-13 | $55.84 | $56.50 | $55.54 | $55.95 | $55.95 | 4,061 |
2024-02-12 | $57.25 | $57.37 | $57.12 | $57.19 | $57.19 | 3,267 |
2024-02-09 | $56.93 | $57.22 | $56.90 | $57.17 | $57.17 | 2,656 |
2024-02-08 | $55.65 | $56.18 | $55.47 | $56.10 | $56.10 | 3,922 |
2024-02-07 | $55.93 | $55.93 | $55.04 | $55.61 | $55.61 | 5,821 |
2024-02-06 | $55.13 | $55.52 | $55.13 | $55.52 | $55.52 | 1,513 |
2024-02-05 | $54.91 | $54.91 | $54.15 | $54.76 | $54.76 | 5,250 |
2024-02-02 | $54.78 | $55.31 | $54.78 | $55.30 | $55.30 | 5,626 |
2024-02-01 | $54.78 | $55.24 | $54.52 | $55.17 | $55.17 | 5,021 |
2024-01-31 | $55.51 | $55.51 | $54.77 | $54.77 | $54.77 | 4,650 |
2024-01-30 | $55.98 | $55.98 | $55.48 | $55.70 | $55.70 | 7,641 |
2024-01-29 | $55.50 | $55.91 | $55.31 | $55.91 | $55.91 | 3,633 |
2024-01-26 | $55.65 | $55.65 | $54.98 | $55.17 | $55.17 | 2,389 |
2024-01-25 | $56.04 | $56.04 | $55.03 | $55.35 | $55.35 | 11,728 |
2024-01-24 | $56.13 | $56.13 | $55.28 | $55.28 | $55.28 | 6,240 |
2024-01-23 | $56.38 | $56.38 | $55.57 | $55.72 | $55.72 | 2,996 |
2024-01-22 | $55.51 | $55.91 | $55.51 | $55.82 | $55.82 | 9,411 |
2024-01-19 | $54.69 | $54.93 | $54.35 | $54.93 | $54.93 | 5,417 |
2024-01-18 | $53.93 | $54.34 | $53.92 | $54.34 | $54.34 | 2,440 |
2024-01-17 | $53.55 | $53.75 | $53.54 | $53.69 | $53.69 | 2,972 |
2024-01-16 | $54.25 | $54.41 | $53.93 | $54.06 | $54.06 | 7,084 |
2024-01-12 | $54.80 | $55.10 | $54.42 | $54.58 | $54.58 | 9,714 |
2024-01-11 | $54.23 | $54.26 | $53.66 | $54.21 | $54.21 | 5,879 |
2024-01-10 | $54.01 | $54.31 | $54.00 | $54.19 | $54.19 | 4,395 |
2024-01-09 | $53.57 | $53.98 | $53.57 | $53.77 | $53.77 | 4,504 |
2024-01-08 | $52.88 | $53.68 | $52.88 | $53.62 | $53.62 | 9,953 |
2024-01-05 | $53.00 | $53.22 | $52.82 | $52.88 | $52.88 | 6,116 |
2024-01-04 | $53.42 | $53.45 | $53.12 | $53.12 | $53.12 | 1,828 |
2024-01-03 | $53.97 | $53.97 | $53.19 | $53.19 | $53.19 | 2,660 |
2024-01-02 | $54.81 | $54.81 | $53.99 | $54.23 | $54.23 | 5,763 |
2023-12-29 | $55.58 | $55.58 | $55.04 | $55.14 | $55.14 | 1,687 |
2023-12-28 | $55.49 | $55.60 | $55.49 | $55.50 | $55.50 | 3,252 |
2023-12-27 | $55.75 | $55.75 | $55.39 | $55.46 | $55.46 | 1,778 |
2023-12-26 | $55.38 | $55.58 | $55.29 | $55.56 | $55.56 | 1,709 |
2023-12-22 | $54.87 | $55.25 | $54.87 | $55.09 | $55.09 | 1,574 |
2023-12-21 | $54.56 | $54.57 | $54.31 | $54.55 | $54.55 | 4,064 |
2023-12-20 | $55.19 | $55.24 | $54.15 | $54.15 | $54.15 | 5,521 |
2023-12-19 | $54.77 | $55.19 | $54.77 | $55.19 | $55.19 | 2,200 |
2023-12-18 | $54.35 | $54.67 | $54.35 | $54.62 | $54.62 | 4,047 |
2023-12-15 | $54.38 | $54.99 | $54.38 | $54.69 | $54.66 | 7,181 |
2023-12-14 | $54.28 | $54.44 | $54.25 | $54.44 | $54.41 | 5,222 |
2023-12-13 | $53.41 | $54.33 | $53.40 | $54.25 | $54.22 | 2,159 |
2023-12-12 | $52.75 | $53.50 | $52.75 | $53.32 | $53.29 | 5,537 |
2023-12-11 | $52.74 | $53.00 | $52.74 | $52.97 | $52.95 | 5,724 |
2023-12-08 | $52.08 | $52.51 | $52.08 | $52.40 | $52.38 | 1,805 |
2023-12-07 | $51.95 | $52.06 | $51.84 | $52.04 | $52.01 | 3,026 |
2023-12-06 | $52.29 | $52.44 | $51.90 | $51.90 | $51.87 | 3,037 |
2023-12-05 | $52.12 | $52.14 | $51.90 | $51.91 | $51.88 | 3,904 |
2023-12-04 | $52.00 | $52.36 | $52.00 | $52.36 | $52.33 | 4,889 |
2023-12-01 | $51.57 | $51.88 | $51.57 | $51.88 | $51.85 | 1,164 |
2023-11-30 | $50.92 | $51.10 | $50.87 | $51.10 | $51.07 | 3,532 |
2023-11-29 | $50.70 | $50.94 | $50.70 | $50.80 | $50.78 | 2,072 |
2023-11-28 | $50.13 | $50.64 | $50.13 | $50.32 | $50.30 | 1,523 |
2023-11-27 | $50.48 | $50.51 | $50.21 | $50.40 | $50.37 | 5,730 |
2023-11-24 | $50.33 | $50.43 | $50.31 | $50.43 | $50.40 | 1,785 |
2023-11-22 | $50.00 | $50.25 | $50.00 | $50.07 | $50.04 | 3,160 |
2023-11-21 | $49.49 | $49.49 | $49.43 | $49.48 | $49.46 | 824 |
2023-11-20 | $49.55 | $49.55 | $49.53 | $49.55 | $49.53 | 654 |
2023-11-17 | $48.90 | $49.12 | $48.90 | $49.08 | $49.08 | 4,663 |
2023-11-16 | $48.81 | $49.13 | $48.55 | $48.63 | $48.63 | 4,761 |
2023-11-15 | $49.81 | $49.87 | $49.35 | $49.40 | $49.40 | 9,732 |
2023-11-14 | $48.91 | $49.56 | $48.91 | $49.56 | $49.56 | 1,604 |
2023-11-13 | $48.05 | $48.12 | $47.80 | $47.99 | $47.99 | 4,876 |
2023-11-10 | $47.27 | $47.88 | $47.23 | $47.79 | $47.79 | 1,317 |
2023-11-09 | $47.63 | $47.63 | $47.07 | $47.15 | $47.15 | 2,299 |
2023-11-08 | $47.76 | $47.76 | $47.33 | $47.35 | $47.35 | 2,019 |
2023-11-07 | $47.24 | $47.62 | $47.20 | $47.57 | $47.57 | 2,134 |
2023-11-06 | $47.42 | $47.42 | $47.05 | $47.05 | $47.05 | 1,392 |
2023-11-03 | $47.25 | $47.53 | $47.25 | $47.44 | $47.44 | 968 |
2023-11-02 | $46.35 | $46.59 | $46.23 | $46.50 | $46.50 | 5,579 |
2023-11-01 | $45.63 | $45.93 | $45.52 | $45.83 | $45.83 | 4,508 |
2023-10-31 | $45.61 | $46.26 | $45.61 | $45.87 | $45.87 | 4,437 |
2023-10-30 | $45.04 | $45.33 | $45.04 | $45.07 | $45.07 | 1,056 |
2023-10-27 | $45.14 | $45.14 | $44.83 | $44.88 | $44.88 | 3,470 |
2023-10-26 | $45.52 | $45.52 | $45.19 | $45.19 | $45.19 | 1,724 |
2023-10-25 | $46.03 | $46.03 | $45.35 | $45.35 | $45.35 | 16,822 |
2023-10-24 | $46.23 | $46.35 | $45.99 | $46.05 | $46.05 | 1,001 |
2023-10-23 | $45.79 | $46.09 | $45.49 | $45.79 | $45.79 | 1,476 |
2023-10-20 | $46.49 | $46.49 | $46.00 | $46.00 | $46.00 | 1,668 |
2023-10-19 | $47.46 | $47.46 | $46.80 | $46.80 | $46.80 | 1,559 |
2023-10-18 | $47.77 | $47.89 | $47.43 | $47.43 | $47.43 | 6,855 |
2023-10-17 | $47.32 | $48.22 | $47.32 | $47.92 | $47.92 | 2,419 |
2023-10-16 | $47.40 | $47.81 | $47.18 | $47.81 | $47.81 | 2,330 |
2023-10-13 | $47.24 | $47.24 | $46.89 | $47.03 | $47.03 | 562 |
2023-10-12 | $47.46 | $47.50 | $46.89 | $47.11 | $47.11 | 1,978 |
2023-10-11 | $47.90 | $47.90 | $47.42 | $47.71 | $47.71 | 2,044 |
2023-10-10 | $47.73 | $47.84 | $47.66 | $47.66 | $47.66 | 1,285 |
2023-10-09 | $47.01 | $47.39 | $46.72 | $47.33 | $47.33 | 3,578 |
2023-10-06 | $45.31 | $46.43 | $45.31 | $46.43 | $46.43 | 1,505 |
2023-10-05 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 275 |
2023-10-04 | $45.86 | $45.86 | $45.50 | $45.85 | $45.85 | 1,673 |
2023-10-03 | $46.16 | $46.16 | $45.92 | $45.92 | $45.92 | 1,638 |
2023-10-02 | $46.88 | $47.00 | $46.53 | $46.73 | $46.73 | 3,056 |
2023-09-29 | $47.21 | $47.21 | $46.83 | $46.83 | $46.83 | 1,361 |
2023-09-28 | $46.39 | $47.02 | $46.39 | $46.78 | $46.78 | 1,177 |
2023-09-27 | $46.59 | $46.60 | $46.33 | $46.50 | $46.50 | 1,176 |
2023-09-26 | $46.12 | $46.12 | $46.10 | $46.10 | $46.10 | 489 |
2023-09-25 | $46.54 | $46.68 | $46.54 | $46.68 | $46.68 | 677 |
2023-09-22 | $46.98 | $47.00 | $46.77 | $46.77 | $46.77 | 1,313 |
2023-09-21 | $47.18 | $47.18 | $46.81 | $46.81 | $46.81 | 1,276 |
2023-09-20 | $48.04 | $48.24 | $47.67 | $47.67 | $47.67 | 1,872 |
2023-09-19 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 27 |
2023-09-18 | $48.19 | $48.19 | $47.99 | $47.99 | $47.99 | 345 |
2023-09-15 | $48.26 | $48.26 | $47.76 | $47.81 | $47.81 | 1,468 |
2023-09-14 | $48.21 | $48.31 | $48.17 | $48.31 | $48.31 | 984 |
2023-09-13 | $48.09 | $48.10 | $47.90 | $47.90 | $47.90 | 852 |
2023-09-12 | $48.26 | $48.27 | $48.05 | $48.05 | $48.05 | 1,451 |
2023-09-11 | $48.38 | $48.51 | $48.33 | $48.48 | $48.48 | 1,322 |
2023-09-08 | $48.08 | $48.11 | $48.07 | $48.10 | $48.10 | 1,855 |
2023-09-07 | $48.94 | $48.94 | $48.29 | $48.45 | $48.45 | 2,599 |
2023-09-06 | $48.89 | $48.96 | $48.88 | $48.96 | $48.96 | 1,594 |
2023-09-05 | $49.24 | $49.24 | $49.12 | $49.12 | $49.12 | 746 |
2023-09-01 | $49.92 | $49.92 | $49.70 | $49.70 | $49.70 | 1,800 |
2023-08-31 | $49.42 | $49.60 | $49.42 | $49.54 | $49.54 | 1,455 |
2023-08-30 | $48.98 | $49.26 | $48.98 | $49.23 | $49.23 | 19,746 |
2023-08-29 | $48.18 | $48.86 | $48.18 | $48.85 | $48.85 | 1,943 |
2023-08-28 | $48.33 | $48.38 | $48.33 | $48.35 | $48.35 | 1,683 |
2023-08-25 | $47.50 | $48.10 | $47.46 | $48.01 | $48.01 | 1,334 |
2023-08-24 | $47.72 | $47.75 | $47.47 | $47.47 | $47.47 | 2,488 |
2023-08-23 | $47.95 | $48.36 | $47.94 | $48.21 | $48.21 | 2,000 |
2023-08-22 | $47.62 | $47.77 | $47.59 | $47.76 | $47.76 | 79,722 |
2023-08-21 | $47.46 | $47.64 | $47.46 | $47.64 | $47.64 | 354 |
2023-08-18 | $47.09 | $47.10 | $47.00 | $47.00 | $47.00 | 2,959 |
2023-08-17 | $47.63 | $47.63 | $46.83 | $46.83 | $46.83 | 5,163 |
2023-08-16 | $47.48 | $47.51 | $47.31 | $47.31 | $47.31 | 1,216 |
2023-08-15 | $48.06 | $48.06 | $47.71 | $47.71 | $47.71 | 1,370 |
2023-08-14 | $47.99 | $48.35 | $47.99 | $48.29 | $48.29 | 509 |
2023-08-11 | $48.10 | $48.17 | $48.10 | $48.17 | $48.17 | 224 |
2023-08-10 | $48.45 | $48.60 | $48.08 | $48.09 | $48.09 | 2,092 |
2023-08-09 | $48.15 | $48.28 | $47.95 | $48.07 | $48.07 | 3,417 |
2023-08-08 | $48.10 | $48.17 | $47.81 | $48.17 | $48.17 | 2,413 |
2023-08-07 | $48.47 | $48.69 | $48.29 | $48.69 | $48.69 | 1,924 |
2023-08-04 | $48.35 | $48.45 | $48.35 | $48.43 | $48.43 | 229 |
2023-08-03 | $48.64 | $48.83 | $48.64 | $48.83 | $48.83 | 528 |
2023-08-02 | $49.35 | $49.35 | $48.78 | $48.86 | $48.86 | 1,144 |
2023-08-01 | $49.68 | $49.91 | $49.68 | $49.91 | $49.91 | 1,623 |
2023-07-31 | $49.47 | $49.55 | $49.40 | $49.55 | $49.55 | 657 |
2023-07-28 | $48.82 | $49.01 | $48.82 | $48.96 | $48.96 | 562 |
2023-07-27 | $49.09 | $49.19 | $48.60 | $48.62 | $48.62 | 2,311 |
2023-07-26 | $49.05 | $49.07 | $48.97 | $49.01 | $49.01 | 1,708 |
2023-07-25 | $48.92 | $48.93 | $48.92 | $48.93 | $48.93 | 23,038 |
2023-07-24 | $48.76 | $48.89 | $48.76 | $48.89 | $48.89 | 910 |
2023-07-21 | $49.23 | $49.23 | $48.93 | $48.93 | $48.93 | 563 |
2023-07-20 | $48.99 | $49.00 | $48.95 | $48.98 | $48.98 | 1,355 |
2023-07-19 | $49.55 | $49.55 | $49.29 | $49.43 | $49.43 | 1,795 |
2023-07-18 | $49.31 | $49.35 | $49.14 | $49.31 | $49.31 | 5,328 |
2023-07-17 | $49.13 | $49.15 | $49.04 | $49.04 | $49.04 | 2,993 |
2023-07-14 | $49.08 | $49.08 | $48.38 | $48.40 | $48.40 | 2,196 |
2023-07-13 | $49.15 | $49.15 | $49.04 | $49.04 | $49.04 | 1,087 |
2023-07-12 | $49.00 | $49.03 | $48.61 | $48.73 | $48.73 | 2,986 |
2023-07-11 | $48.80 | $49.06 | $48.80 | $49.02 | $49.02 | 52,610 |
2023-07-10 | $48.00 | $48.56 | $48.00 | $48.56 | $48.56 | 3,596 |
2023-07-07 | $47.84 | $48.10 | $47.80 | $47.84 | $47.84 | 1,801 |
2023-07-06 | $48.02 | $48.02 | $47.74 | $47.74 | $47.74 | 893 |
2023-07-05 | $48.39 | $48.50 | $48.33 | $48.47 | $48.47 | 2,313 |
2023-07-03 | $48.82 | $48.82 | $48.72 | $48.78 | $48.78 | 1,731 |
2023-06-30 | $48.88 | $49.05 | $48.87 | $48.87 | $48.87 | 1,490 |
2023-06-29 | $47.83 | $48.45 | $47.83 | $48.45 | $48.45 | 3,795 |
2023-06-28 | $47.59 | $47.74 | $47.59 | $47.74 | $47.74 | 425 |
2023-06-27 | $46.95 | $47.70 | $46.95 | $47.63 | $47.63 | 1,697 |
2023-06-26 | $47.08 | $47.28 | $46.92 | $46.92 | $46.92 | 1,232 |
2023-06-23 | $47.28 | $47.28 | $47.16 | $47.16 | $47.16 | 1,545 |
2023-06-22 | $47.81 | $47.82 | $47.77 | $47.82 | $47.82 | 1,115 |
2023-06-21 | $47.83 | $48.05 | $47.83 | $48.05 | $48.05 | 1,194 |
2023-06-20 | $48.17 | $48.22 | $48.17 | $48.22 | $48.22 | 49,050 |
2023-06-16 | $49.02 | $49.02 | $48.55 | $48.59 | $48.57 | 1,200 |
2023-06-15 | $48.66 | $48.93 | $48.65 | $48.93 | $48.91 | 3,769 |
2023-06-14 | $48.51 | $48.51 | $48.40 | $48.40 | $48.38 | 565 |
2023-06-13 | $48.81 | $48.81 | $48.80 | $48.80 | $48.78 | 434 |
2023-06-12 | $48.14 | $48.41 | $48.14 | $48.39 | $48.37 | 3,637 |
2023-06-09 | $48.21 | $48.40 | $47.82 | $47.82 | $47.82 | 2,472 |
2023-06-08 | $48.18 | $48.25 | $48.18 | $48.25 | $48.25 | 2,017 |
2023-06-07 | $48.47 | $48.47 | $47.99 | $48.05 | $48.05 | 1,973 |
2023-06-06 | $47.95 | $48.18 | $47.95 | $48.14 | $48.14 | 1,154 |
2023-06-05 | $47.43 | $47.48 | $47.43 | $47.43 | $47.43 | 1,889 |
2023-06-02 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 250 |
2023-06-01 | $47.04 | $47.52 | $47.04 | $47.36 | $47.36 | 928 |
2023-05-31 | $47.17 | $47.21 | $47.17 | $47.21 | $47.21 | 119 |
2023-05-30 | $47.48 | $47.48 | $47.11 | $47.11 | $47.11 | 612 |
2023-05-26 | $46.36 | $47.18 | $46.36 | $47.03 | $47.03 | 958 |
2023-05-25 | $46.48 | $46.48 | $46.05 | $46.14 | $46.14 | 1,068 |
2023-05-24 | $46.29 | $46.43 | $46.28 | $46.28 | $46.28 | 662 |
2023-05-23 | $46.57 | $46.57 | $46.34 | $46.34 | $46.34 | 1,032 |
2023-05-22 | $46.27 | $46.97 | $46.27 | $46.93 | $46.93 | 2,020 |
2023-05-19 | $46.44 | $46.44 | $46.39 | $46.39 | $46.39 | 536 |
2023-05-18 | $46.22 | $46.50 | $46.21 | $46.50 | $46.50 | 505 |
2023-05-17 | $45.80 | $45.90 | $45.80 | $45.90 | $45.90 | 263 |
2023-05-16 | $45.29 | $45.31 | $45.20 | $45.21 | $45.21 | 1,057 |
2023-05-15 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 302 |
2023-05-12 | $45.29 | $45.29 | $45.01 | $45.01 | $45.01 | 357 |
2023-05-11 | $45.11 | $45.11 | $45.06 | $45.06 | $45.06 | 263 |
2023-05-10 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 249 |
2023-05-09 | $44.60 | $44.69 | $44.59 | $44.69 | $44.69 | 721 |
2023-05-08 | $44.36 | $44.56 | $44.36 | $44.56 | $44.56 | 605 |
2023-05-05 | $43.82 | $44.28 | $43.82 | $44.28 | $44.28 | 531 |
2023-05-04 | $43.47 | $43.51 | $43.39 | $43.41 | $43.41 | 6,905 |
2023-05-03 | $43.77 | $44.14 | $43.57 | $43.57 | $43.57 | 2,746 |
2023-05-02 | $44.08 | $44.08 | $43.32 | $43.54 | $43.54 | 1,024 |
2023-05-01 | $44.19 | $44.49 | $44.19 | $44.30 | $44.30 | 444 |
2023-04-28 | $43.99 | $44.20 | $43.99 | $44.20 | $44.20 | 3,798 |
2023-04-27 | $44.32 | $44.38 | $43.94 | $44.38 | $44.38 | 911 |
2023-04-26 | $44.48 | $44.48 | $44.03 | $44.03 | $44.03 | 1,810 |
2023-04-25 | $45.15 | $45.15 | $44.35 | $44.35 | $44.35 | 636 |
2023-04-24 | $45.95 | $45.95 | $45.61 | $45.70 | $45.70 | 1,118 |
2023-04-21 | $45.93 | $46.01 | $45.93 | $45.98 | $45.98 | 446 |
2023-04-20 | $45.59 | $45.85 | $45.59 | $45.85 | $45.85 | 5,029 |
2023-04-19 | $46.04 | $46.15 | $46.03 | $46.03 | $46.03 | 703 |
2023-04-18 | $46.99 | $46.99 | $46.43 | $46.43 | $46.43 | 944 |
2023-04-17 | $46.43 | $46.53 | $46.35 | $46.53 | $46.53 | 362 |
2023-04-14 | $46.73 | $46.73 | $46.11 | $46.36 | $46.36 | 1,635 |
2023-04-13 | $46.65 | $46.90 | $46.65 | $46.77 | $46.77 | 1,645 |
2023-04-12 | $46.42 | $46.58 | $46.20 | $46.20 | $46.20 | 1,479 |
2023-04-11 | $45.50 | $46.26 | $45.50 | $46.06 | $46.06 | 1,633 |
2023-04-10 | $45.32 | $45.95 | $45.16 | $45.95 | $45.95 | 17,848 |
2023-04-06 | $45.48 | $45.73 | $45.48 | $45.73 | $45.73 | 1,390 |
2023-04-05 | $45.98 | $45.98 | $45.27 | $45.47 | $45.47 | 1,359 |
2023-04-04 | $46.35 | $46.35 | $46.07 | $46.11 | $46.11 | 1,312 |
2023-04-03 | $46.38 | $46.38 | $46.19 | $46.25 | $46.25 | 2,437 |
2023-03-31 | $46.29 | $46.40 | $46.29 | $46.40 | $46.40 | 851 |
2023-03-30 | $45.18 | $45.40 | $45.18 | $45.33 | $45.33 | 1,726 |
2023-03-29 | $45.37 | $45.37 | $44.89 | $45.10 | $45.10 | 3,004 |
2023-03-28 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 491 |
2023-03-27 | $44.70 | $44.89 | $44.59 | $44.79 | $44.79 | 2,636 |
2023-03-24 | $43.79 | $44.41 | $43.79 | $44.41 | $44.41 | 1,847 |
2023-03-23 | $44.17 | $44.34 | $43.99 | $44.34 | $44.34 | 1,299 |
2023-03-22 | $44.80 | $44.80 | $44.07 | $44.07 | $44.07 | 654 |
2023-03-21 | $44.87 | $44.92 | $44.69 | $44.87 | $44.87 | 1,350 |
2023-03-20 | $44.07 | $44.17 | $44.07 | $44.17 | $44.17 | 2,312 |
2023-03-17 | $44.14 | $44.14 | $43.83 | $43.85 | $43.85 | 989 |
2023-03-16 | $43.87 | $44.54 | $43.66 | $44.54 | $44.54 | 2,420 |
2023-03-15 | $43.95 | $44.14 | $43.57 | $44.11 | $44.11 | 3,001 |
2023-03-14 | $44.60 | $44.81 | $44.50 | $44.68 | $44.68 | 1,076 |
2023-03-13 | $43.24 | $44.09 | $43.24 | $43.81 | $43.81 | 3,193 |
2023-03-10 | $44.93 | $44.93 | $43.93 | $44.04 | $44.04 | 1,819 |
2023-03-09 | $46.52 | $46.52 | $45.06 | $45.06 | $45.06 | 3,154 |
2023-03-08 | $46.12 | $46.26 | $46.05 | $46.05 | $46.05 | 894 |
2023-03-07 | $46.62 | $46.62 | $46.14 | $46.14 | $46.14 | 968 |
2023-03-06 | $46.93 | $46.93 | $46.46 | $46.54 | $46.54 | 526 |
2023-03-03 | $46.66 | $46.97 | $46.66 | $46.90 | $46.90 | 1,297 |
2023-03-02 | $45.48 | $46.29 | $45.48 | $46.28 | $46.28 | 9,762 |
2023-03-01 | $45.57 | $45.74 | $45.51 | $45.68 | $45.67 | 4,105 |
2023-02-28 | $45.84 | $45.91 | $45.72 | $45.72 | $45.71 | 1,418 |
2023-02-27 | $46.06 | $46.06 | $45.77 | $45.77 | $45.77 | 608 |
2023-02-24 | $45.58 | $45.81 | $45.58 | $45.81 | $45.81 | 1,579 |
2023-02-23 | $45.74 | $46.24 | $45.74 | $46.24 | $46.24 | 661 |
2023-02-22 | $46.10 | $46.10 | $45.95 | $45.98 | $45.97 | 1,851 |
2023-02-21 | $46.16 | $46.16 | $45.69 | $45.82 | $45.81 | 4,173 |
2023-02-17 | $46.45 | $46.68 | $46.30 | $46.67 | $46.67 | 4,103 |
2023-02-16 | $46.78 | $46.98 | $46.53 | $46.53 | $46.52 | 1,677 |
2023-02-15 | $46.70 | $47.36 | $46.70 | $47.36 | $47.36 | 1,451 |
2023-02-14 | $46.70 | $46.91 | $46.70 | $46.91 | $46.91 | 2,003 |
2023-02-13 | $47.13 | $47.13 | $46.34 | $46.46 | $46.46 | 2,236 |
2023-02-10 | $45.90 | $46.05 | $45.70 | $46.05 | $46.05 | 2,330 |
2023-02-09 | $46.36 | $46.50 | $45.93 | $45.93 | $45.93 | 1,855 |
2023-02-08 | $46.79 | $46.84 | $46.28 | $46.35 | $46.35 | 1,507 |
2023-02-07 | $46.22 | $46.83 | $45.86 | $46.80 | $46.80 | 1,626 |
2023-02-06 | $46.24 | $46.72 | $46.16 | $46.22 | $46.22 | 759 |
2023-02-03 | $46.95 | $47.44 | $46.77 | $46.81 | $46.81 | 4,233 |
2023-02-02 | $47.13 | $47.77 | $47.13 | $47.58 | $47.58 | 7,073 |
2023-02-01 | $45.97 | $46.60 | $45.68 | $46.56 | $46.56 | 6,489 |
2023-01-31 | $44.72 | $45.57 | $44.72 | $45.57 | $45.57 | 664 |
2023-01-30 | $44.86 | $44.86 | $44.77 | $44.77 | $44.77 | 423 |
2023-01-27 | $45.21 | $45.44 | $45.16 | $45.44 | $45.44 | 3,127 |
2023-01-26 | $44.73 | $45.26 | $44.73 | $45.26 | $45.26 | 1,227 |
2023-01-25 | $43.85 | $44.65 | $43.85 | $44.65 | $44.65 | 1,469 |
2023-01-24 | $44.37 | $44.71 | $44.37 | $44.53 | $44.53 | 972 |
2023-01-23 | $44.06 | $44.67 | $44.06 | $44.67 | $44.67 | 636 |
2023-01-20 | $43.59 | $44.00 | $43.59 | $44.00 | $44.00 | 1,522 |
2023-01-19 | $43.37 | $43.37 | $43.22 | $43.25 | $43.25 | 649 |
2023-01-18 | $44.75 | $44.75 | $43.74 | $43.74 | $43.74 | 1,821 |
2023-01-17 | $43.99 | $44.52 | $43.97 | $44.44 | $44.44 | 2,405 |
2023-01-13 | $43.99 | $44.11 | $43.84 | $44.06 | $44.06 | 3,765 |
2023-01-12 | $44.02 | $44.10 | $44.02 | $44.08 | $44.08 | 920 |
2023-01-11 | $43.72 | $43.92 | $43.72 | $43.92 | $43.92 | 2,163 |
2023-01-10 | $43.00 | $43.47 | $42.82 | $43.44 | $43.44 | 1,877 |
2023-01-09 | $43.52 | $43.62 | $43.01 | $43.01 | $43.01 | 8,296 |
2023-01-06 | $43.14 | $43.23 | $43.02 | $43.11 | $43.11 | 1,129 |
2023-01-05 | $43.05 | $43.05 | $42.42 | $42.42 | $42.42 | 2,135 |
2023-01-04 | $43.23 | $43.42 | $43.06 | $43.24 | $43.24 | 2,867 |
2023-01-03 | $43.00 | $43.00 | $42.63 | $42.99 | $42.99 | 1,099 |
2022-12-30 | $42.56 | $42.98 | $42.56 | $42.98 | $42.98 | 6,893 |
2022-12-29 | $42.60 | $42.96 | $42.60 | $42.96 | $42.96 | 1,549 |
2022-12-28 | $42.44 | $42.44 | $41.88 | $41.88 | $41.88 | 556 |
2022-12-27 | $42.58 | $42.58 | $42.06 | $42.28 | $42.28 | 4,923 |
2022-12-23 | $42.30 | $42.53 | $42.20 | $42.53 | $42.53 | 11,679 |
2022-12-22 | $42.12 | $42.47 | $42.01 | $42.15 | $42.15 | 19,111 |
2022-12-21 | $42.97 | $43.37 | $42.89 | $43.31 | $43.31 | 8,466 |
2022-12-20 | $42.33 | $42.92 | $42.33 | $42.91 | $42.91 | 5,013 |
2022-12-19 | $43.57 | $43.57 | $42.43 | $42.65 | $42.65 | 17,042 |
2022-12-16 | $42.28 | $43.55 | $42.28 | $43.55 | $43.53 | 62,167 |
2022-12-15 | $42.79 | $42.79 | $42.71 | $42.71 | $42.69 | 1,930 |
2022-12-14 | $44.17 | $44.44 | $43.85 | $44.01 | $43.99 | 1,648 |
2022-12-13 | $44.99 | $44.99 | $43.88 | $44.01 | $43.99 | 1,659 |
2022-12-12 | $43.07 | $43.75 | $43.07 | $43.74 | $43.72 | 5,582 |
2022-12-09 | $43.28 | $43.36 | $43.15 | $43.15 | $43.13 | 2,186 |
2022-12-08 | $43.78 | $43.78 | $43.47 | $43.47 | $43.45 | 1,551 |
2022-12-07 | $43.42 | $43.42 | $42.99 | $43.03 | $43.01 | 3,037 |
2022-12-06 | $43.96 | $43.96 | $43.29 | $43.34 | $43.34 | 2,700 |
2022-12-05 | $44.55 | $44.60 | $43.93 | $44.05 | $44.05 | 3,502 |
2022-12-02 | $44.68 | $45.08 | $44.68 | $45.08 | $45.08 | 1,280 |
2022-12-01 | $44.67 | $45.15 | $44.56 | $45.10 | $45.10 | 8,448 |
2022-11-30 | $43.22 | $44.55 | $43.14 | $44.55 | $44.55 | 1,602 |
2022-11-29 | $43.80 | $43.80 | $43.49 | $43.52 | $43.52 | 12,528 |
2022-11-28 | $44.02 | $44.02 | $43.73 | $43.73 | $43.73 | 387 |
2022-11-25 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 15 |
2022-11-23 | $44.21 | $44.45 | $44.20 | $44.39 | $44.39 | 1,642 |
2022-11-22 | $43.95 | $44.14 | $43.95 | $44.14 | $44.14 | 535 |
2022-11-21 | $43.93 | $44.13 | $43.93 | $44.07 | $44.07 | 681 |
2022-11-18 | $44.11 | $44.13 | $44.06 | $44.13 | $44.13 | 1,681 |
2022-11-17 | $43.66 | $44.01 | $43.66 | $43.94 | $43.94 | 2,385 |
2022-11-16 | $44.37 | $44.46 | $44.29 | $44.31 | $44.31 | 3,640 |
2022-11-15 | $44.90 | $45.19 | $44.73 | $44.92 | $44.92 | 2,188 |
2022-11-14 | $44.46 | $44.46 | $44.24 | $44.24 | $44.24 | 234 |
2022-11-11 | $45.00 | $45.38 | $45.00 | $45.04 | $45.04 | 2,718 |
2022-11-10 | $44.15 | $44.87 | $44.03 | $44.87 | $44.87 | 6,532 |
2022-11-09 | $43.19 | $43.19 | $42.59 | $42.59 | $42.59 | 2,213 |
2022-11-08 | $43.91 | $44.42 | $43.91 | $44.12 | $44.12 | 2,051 |
2022-11-07 | $43.12 | $43.68 | $43.12 | $43.68 | $43.68 | 680 |
2022-11-04 | $43.90 | $43.90 | $42.79 | $43.34 | $43.34 | 3,939 |
2022-11-03 | $43.20 | $43.36 | $43.10 | $43.36 | $43.36 | 984 |
2022-11-02 | $45.49 | $45.62 | $44.07 | $44.07 | $44.07 | 4,438 |
2022-11-01 | $46.20 | $46.20 | $45.64 | $45.64 | $45.64 | 17,654 |
2022-10-31 | $45.86 | $46.06 | $45.77 | $46.06 | $46.06 | 1,348 |
2022-10-28 | $45.41 | $46.14 | $45.17 | $46.14 | $46.14 | 2,609 |
2022-10-27 | $45.30 | $45.52 | $45.17 | $45.27 | $45.27 | 12,922 |
2022-10-26 | $44.97 | $45.87 | $44.90 | $44.90 | $44.90 | 3,823 |
2022-10-25 | $44.27 | $45.27 | $44.27 | $45.26 | $45.26 | 986 |
2022-10-24 | $44.10 | $44.23 | $43.56 | $44.15 | $44.15 | 15,905 |
2022-10-21 | $42.94 | $43.90 | $42.78 | $43.90 | $43.90 | 4,827 |
2022-10-20 | $42.87 | $43.69 | $42.87 | $43.02 | $43.02 | 2,116 |
2022-10-19 | $43.12 | $43.12 | $42.76 | $42.85 | $42.85 | 2,774 |
2022-10-18 | $43.27 | $43.35 | $43.18 | $43.34 | $43.34 | 1,041 |
2022-10-17 | $41.59 | $42.31 | $41.59 | $42.31 | $42.31 | 1,483 |
2022-10-14 | $42.18 | $42.18 | $40.67 | $40.73 | $40.73 | 9,354 |
2022-10-13 | $40.24 | $41.98 | $40.24 | $41.92 | $41.92 | 10,491 |
2022-10-12 | $41.74 | $41.74 | $41.07 | $41.26 | $41.26 | 9,119 |
2022-10-11 | $42.00 | $42.17 | $41.52 | $41.84 | $41.84 | 11,379 |
2022-10-10 | $42.31 | $42.52 | $42.28 | $42.28 | $42.28 | 2,233 |
2022-10-07 | $43.74 | $43.74 | $42.83 | $43.00 | $43.00 | 3,706 |
2022-10-06 | $44.65 | $44.87 | $44.14 | $44.27 | $44.27 | 7,059 |
2022-10-05 | $44.23 | $44.49 | $43.80 | $44.49 | $44.49 | 2,662 |
2022-10-04 | $43.73 | $44.66 | $43.57 | $44.66 | $44.66 | 19,610 |
2022-10-03 | $42.00 | $42.90 | $42.00 | $42.90 | $42.90 | 3,330 |
2022-09-30 | $42.00 | $42.58 | $41.62 | $41.62 | $41.62 | 1,983 |
2022-09-29 | $41.77 | $41.89 | $41.60 | $41.89 | $41.89 | 2,814 |
2022-09-28 | $42.06 | $43.07 | $41.96 | $42.86 | $42.86 | 12,557 |
2022-09-27 | $42.37 | $42.51 | $41.74 | $41.97 | $41.97 | 4,065 |
2022-09-26 | $42.04 | $42.65 | $41.87 | $41.88 | $41.88 | 3,130 |
2022-09-23 | $42.16 | $42.30 | $41.94 | $42.25 | $42.25 | 1,999 |
2022-09-22 | $44.23 | $44.23 | $43.33 | $43.33 | $43.33 | 2,326 |
2022-09-21 | $45.15 | $45.85 | $44.49 | $44.49 | $44.49 | 10,593 |
2022-09-20 | $45.04 | $45.04 | $44.79 | $44.88 | $44.88 | 1,351 |
2022-09-19 | $44.89 | $45.42 | $44.89 | $45.42 | $45.42 | 1,288 |
2022-09-16 | $44.56 | $45.00 | $44.53 | $45.00 | $45.00 | 1,228 |
2022-09-15 | $46.38 | $46.38 | $45.82 | $45.82 | $45.82 | 296 |
2022-09-14 | $46.22 | $46.47 | $46.17 | $46.47 | $46.47 | 3,025 |
2022-09-13 | $46.78 | $46.78 | $46.00 | $46.14 | $46.14 | 2,014 |
2022-09-12 | $47.72 | $47.84 | $47.55 | $47.76 | $47.76 | 815 |
2022-09-09 | $46.95 | $47.06 | $46.85 | $47.06 | $47.06 | 1,870 |
2022-09-08 | $45.10 | $45.85 | $45.07 | $45.85 | $45.85 | 2,101 |
2022-09-07 | $44.71 | $45.44 | $44.71 | $45.44 | $45.44 | 1,682 |
2022-09-06 | $44.37 | $44.80 | $44.37 | $44.62 | $44.62 | 4,339 |
2022-09-02 | $45.54 | $45.54 | $44.73 | $44.73 | $44.73 | 1,220 |
2022-09-01 | $44.66 | $45.15 | $44.66 | $45.15 | $45.15 | 2,572 |
2022-08-31 | $46.83 | $46.92 | $46.18 | $46.20 | $46.20 | 2,583 |
2022-08-30 | $47.12 | $47.12 | $46.32 | $46.44 | $46.44 | 1,906 |
2022-08-29 | $47.09 | $47.09 | $46.93 | $46.95 | $46.95 | 2,127 |
2022-08-26 | $48.42 | $48.56 | $47.28 | $47.28 | $47.28 | 1,215 |
2022-08-25 | $48.59 | $48.77 | $48.59 | $48.77 | $48.77 | 236 |
2022-08-24 | $47.44 | $48.04 | $47.44 | $47.89 | $47.89 | 25,176 |
2022-08-23 | $47.71 | $47.71 | $47.44 | $47.44 | $47.44 | 1,429 |
2022-08-22 | $47.78 | $47.78 | $47.26 | $47.26 | $47.26 | 661 |
2022-08-19 | $48.82 | $48.82 | $48.29 | $48.38 | $48.38 | 2,001 |
2022-08-18 | $49.33 | $49.40 | $49.33 | $49.40 | $49.40 | 128 |
2022-08-17 | $49.08 | $49.23 | $49.03 | $49.07 | $49.07 | 1,391 |
2022-08-16 | $49.57 | $49.84 | $49.57 | $49.84 | $49.84 | 1,484 |
2022-08-15 | $49.60 | $49.87 | $49.60 | $49.74 | $49.74 | 2,095 |
2022-08-12 | $49.45 | $49.52 | $49.45 | $49.52 | $49.52 | 2,695 |
2022-08-11 | $49.32 | $49.32 | $48.36 | $48.40 | $48.40 | 1,965 |
2022-08-10 | $48.58 | $48.79 | $48.58 | $48.76 | $48.76 | 3,063 |
2022-08-09 | $47.15 | $47.19 | $47.15 | $47.19 | $47.19 | 452 |
2022-08-08 | $48.28 | $48.30 | $47.58 | $47.58 | $47.58 | 3,502 |
2022-08-05 | $47.08 | $47.63 | $47.08 | $47.63 | $47.63 | 1,445 |
2022-08-04 | $47.26 | $47.41 | $47.26 | $47.41 | $47.41 | 1,108 |
2022-08-03 | $47.13 | $47.80 | $47.05 | $47.80 | $47.80 | 2,036 |
2022-08-02 | $46.48 | $47.23 | $46.48 | $46.82 | $46.82 | 1,701 |
2022-08-01 | $46.03 | $46.58 | $46.03 | $46.58 | $46.58 | 910 |
2022-07-29 | $45.91 | $46.50 | $45.91 | $46.47 | $46.47 | 1,692 |
2022-07-28 | $45.78 | $45.90 | $45.78 | $45.90 | $45.90 | 477 |
2022-07-27 | $44.73 | $45.13 | $44.52 | $45.13 | $45.13 | 24,422 |
2022-07-26 | $44.90 | $44.91 | $44.48 | $44.48 | $44.48 | 831 |
2022-07-25 | $45.06 | $45.42 | $45.03 | $45.23 | $45.23 | 1,790 |
2022-07-22 | $46.05 | $46.05 | $45.25 | $45.29 | $45.29 | 877 |
2022-07-21 | $45.50 | $46.08 | $45.23 | $46.08 | $46.08 | 1,734 |
2022-07-20 | $45.67 | $45.67 | $45.55 | $45.55 | $45.55 | 718 |
2022-07-19 | $43.90 | $44.70 | $43.90 | $44.70 | $44.70 | 2,491 |
2022-07-18 | $44.31 | $44.31 | $43.35 | $43.35 | $43.35 | 1,243 |
2022-07-15 | $43.04 | $43.59 | $42.94 | $43.59 | $43.59 | 1,738 |
2022-07-14 | $42.60 | $42.95 | $42.41 | $42.95 | $42.95 | 1,754 |
2022-07-13 | $42.95 | $43.51 | $42.95 | $43.51 | $43.51 | 7,089 |
2022-07-12 | $44.28 | $44.28 | $43.73 | $43.73 | $43.73 | 842 |
2022-07-11 | $45.14 | $45.14 | $44.38 | $44.38 | $44.38 | 2,412 |
2022-07-08 | $45.10 | $45.50 | $45.10 | $45.39 | $45.39 | 1,013 |
2022-07-07 | $45.18 | $45.46 | $45.18 | $45.46 | $45.46 | 458 |
2022-07-06 | $44.43 | $44.61 | $44.27 | $44.44 | $44.44 | 5,839 |
2022-07-05 | $43.37 | $44.52 | $43.37 | $44.52 | $44.52 | 2,532 |
2022-07-01 | $43.98 | $44.37 | $43.57 | $44.37 | $44.37 | 6,406 |
2022-06-30 | $43.60 | $44.06 | $43.01 | $44.02 | $44.02 | 2,937 |
2022-06-29 | $44.29 | $44.29 | $43.49 | $43.97 | $43.97 | 4,196 |
2022-06-28 | $45.57 | $45.57 | $44.27 | $44.27 | $44.27 | 6,050 |
2022-06-27 | $45.40 | $45.40 | $45.04 | $45.11 | $45.11 | 10,412 |
2022-06-24 | $44.75 | $45.31 | $44.75 | $45.31 | $45.31 | 2,399 |
2022-06-23 | $43.68 | $44.17 | $43.65 | $44.16 | $44.16 | 5,033 |
2022-06-22 | $43.76 | $44.05 | $43.61 | $43.61 | $43.61 | 7,640 |
2022-06-21 | $43.60 | $44.10 | $43.60 | $43.68 | $43.68 | 3,865 |
2022-06-17 | $42.50 | $42.98 | $42.50 | $42.87 | $42.85 | 5,822 |
2022-06-16 | $43.08 | $43.08 | $42.21 | $42.21 | $42.19 | 2,885 |
2022-06-15 | $43.97 | $44.45 | $43.65 | $44.13 | $44.11 | 6,641 |
2022-06-14 | $43.78 | $43.78 | $43.24 | $43.38 | $43.36 | 3,388 |
2022-06-13 | $44.27 | $44.27 | $43.66 | $43.69 | $43.67 | 1,923 |
2022-06-10 | $45.58 | $45.58 | $45.38 | $45.49 | $45.49 | 940 |
2022-06-09 | $47.19 | $47.35 | $46.65 | $46.65 | $46.65 | 1,861 |
2022-06-08 | $47.71 | $47.71 | $47.61 | $47.61 | $47.61 | 661 |
2022-06-07 | $47.89 | $48.25 | $47.88 | $48.25 | $48.25 | 1,589 |
2022-06-06 | $47.71 | $47.98 | $47.50 | $47.55 | $47.55 | 5,407 |
2022-06-03 | $47.42 | $47.72 | $47.39 | $47.60 | $47.60 | 7,315 |
2022-06-02 | $47.01 | $47.97 | $46.92 | $47.97 | $47.97 | 4,703 |
2022-06-01 | $47.49 | $47.49 | $46.33 | $46.84 | $46.84 | 3,455 |
2022-05-31 | $46.98 | $47.16 | $46.94 | $46.94 | $46.94 | 784 |
2022-05-27 | $46.81 | $47.84 | $46.81 | $47.84 | $47.84 | 13,182 |
2022-05-26 | $46.37 | $46.42 | $46.36 | $46.36 | $46.36 | 1,199 |
2022-05-25 | $45.33 | $45.58 | $45.19 | $45.58 | $45.58 | 3,868 |
2022-05-24 | $45.31 | $45.31 | $44.40 | $45.00 | $45.00 | 2,471 |
2022-05-23 | $45.32 | $45.63 | $44.82 | $45.63 | $45.63 | 14,945 |
2022-05-20 | $45.09 | $45.16 | $43.84 | $44.71 | $44.71 | 13,731 |
2022-05-19 | $44.39 | $44.90 | $44.20 | $44.67 | $44.67 | 5,537 |
2022-05-18 | $45.53 | $45.63 | $44.49 | $44.67 | $44.67 | 930 |
2022-05-17 | $45.76 | $45.97 | $45.58 | $45.97 | $45.97 | 2,455 |
2022-05-16 | $45.33 | $45.33 | $44.97 | $44.97 | $44.97 | 534 |
2022-05-13 | $44.30 | $45.08 | $44.29 | $45.08 | $45.08 | 2,659 |
2022-05-12 | $43.10 | $43.98 | $42.99 | $43.43 | $43.43 | 6,817 |
2022-05-11 | $44.21 | $44.78 | $43.28 | $43.28 | $43.28 | 6,745 |
2022-05-10 | $44.35 | $44.60 | $43.65 | $44.25 | $44.25 | 4,920 |
2022-05-09 | $45.23 | $45.36 | $43.96 | $43.96 | $43.96 | 4,728 |
2022-05-06 | $46.55 | $46.55 | $45.90 | $46.20 | $46.20 | 5,829 |
2022-05-05 | $48.24 | $48.24 | $47.01 | $47.34 | $47.34 | 6,881 |
2022-05-04 | $47.96 | $49.15 | $47.43 | $49.15 | $49.15 | 19,173 |
2022-05-03 | $48.03 | $48.22 | $47.84 | $48.04 | $48.04 | 3,774 |
2022-05-02 | $47.48 | $48.03 | $47.36 | $48.03 | $48.03 | 4,549 |
2022-04-29 | $48.51 | $48.64 | $47.49 | $47.49 | $47.49 | 1,261 |
2022-04-28 | $48.58 | $48.82 | $47.91 | $48.76 | $48.76 | 4,532 |
2022-04-27 | $48.75 | $48.82 | $48.21 | $48.28 | $48.28 | 3,409 |
2022-04-26 | $50.00 | $50.00 | $48.76 | $48.76 | $48.76 | 3,255 |
2022-04-25 | $49.41 | $50.01 | $49.20 | $50.01 | $50.01 | 4,864 |
2022-04-22 | $50.46 | $50.46 | $49.77 | $49.80 | $49.80 | 4,093 |
2022-04-21 | $52.83 | $52.83 | $50.68 | $50.68 | $50.68 | 4,529 |
2022-04-20 | $52.84 | $52.84 | $52.27 | $52.27 | $52.27 | 2,200 |
2022-04-19 | $51.76 | $52.66 | $51.76 | $52.37 | $52.37 | 2,194 |
2022-04-18 | $52.05 | $52.05 | $51.51 | $51.69 | $51.69 | 1,681 |
2022-04-14 | $52.60 | $52.60 | $52.24 | $52.24 | $52.24 | 1,572 |
2022-04-13 | $51.78 | $52.58 | $51.78 | $52.58 | $52.58 | 967 |
2022-04-12 | $51.85 | $52.34 | $51.35 | $51.50 | $51.50 | 5,015 |
2022-04-11 | $51.21 | $51.68 | $51.21 | $51.34 | $51.34 | 1,960 |
2022-04-08 | $51.97 | $51.97 | $51.36 | $51.36 | $51.36 | 2,402 |
2022-04-07 | $51.91 | $52.18 | $51.69 | $52.04 | $52.04 | 2,095 |
2022-04-06 | $52.10 | $52.10 | $51.45 | $51.69 | $51.69 | 4,565 |
2022-04-05 | $53.51 | $53.51 | $52.31 | $52.42 | $52.42 | 2,156 |
2022-04-04 | $53.15 | $53.39 | $53.07 | $53.36 | $53.36 | 3,317 |
2022-04-01 | $52.78 | $52.90 | $52.52 | $52.90 | $52.90 | 6,604 |
2022-03-31 | $52.98 | $53.21 | $52.70 | $52.70 | $52.70 | 15,028 |
2022-03-30 | $53.40 | $53.41 | $52.95 | $53.04 | $53.04 | 2,058 |
2022-03-29 | $53.21 | $53.30 | $52.84 | $53.30 | $53.30 | 5,652 |
2022-03-28 | $53.18 | $53.18 | $52.63 | $52.97 | $52.97 | 6,301 |
2022-03-25 | $52.92 | $53.07 | $52.63 | $53.07 | $53.07 | 2,044 |
2022-03-24 | $52.41 | $53.04 | $52.36 | $53.04 | $53.04 | 28,297 |
2022-03-23 | $52.57 | $52.70 | $52.01 | $52.23 | $52.23 | 8,633 |
2022-03-22 | $52.08 | $52.70 | $51.66 | $52.62 | $52.62 | 5,516 |
2022-03-21 | $51.60 | $51.84 | $51.35 | $51.73 | $51.73 | 5,317 |
2022-03-18 | $50.98 | $51.52 | $50.98 | $51.52 | $51.51 | 5,553 |
2022-03-17 | $49.92 | $50.86 | $49.92 | $50.80 | $50.79 | 19,099 |
2022-03-16 | $49.60 | $49.61 | $48.47 | $49.61 | $49.60 | 4,696 |
2022-03-15 | $48.31 | $48.96 | $48.31 | $48.96 | $48.95 | 7,193 |
2022-03-14 | $49.48 | $49.48 | $47.90 | $48.09 | $48.08 | 3,072 |
2022-03-11 | $50.53 | $50.53 | $49.27 | $49.27 | $49.26 | 6,272 |
2022-03-10 | $49.95 | $50.21 | $49.70 | $50.12 | $50.11 | 4,007 |
2022-03-09 | $50.04 | $50.46 | $49.75 | $50.22 | $50.21 | 7,133 |
2022-03-08 | $50.07 | $50.37 | $49.29 | $49.29 | $49.28 | 11,976 |
2022-03-07 | $50.76 | $50.85 | $50.08 | $50.08 | $50.07 | 5,487 |
2022-03-04 | $50.70 | $50.76 | $49.79 | $50.47 | $50.46 | 7,222 |
2022-03-03 | $51.60 | $51.60 | $50.69 | $50.79 | $50.78 | 17,439 |
2022-03-02 | $50.98 | $51.62 | $50.49 | $51.49 | $51.48 | 10,780 |
2022-03-01 | $50.77 | $51.11 | $50.25 | $50.50 | $50.49 | 8,863 |
2022-02-28 | $49.05 | $50.75 | $49.05 | $50.75 | $50.74 | 10,054 |
2022-02-25 | $48.31 | $48.97 | $47.81 | $48.96 | $48.95 | 12,804 |
2022-02-24 | $44.74 | $48.25 | $44.74 | $48.25 | $48.24 | 6,992 |
2022-02-23 | $46.41 | $46.41 | $45.77 | $45.78 | $45.77 | 1,044 |
2022-02-22 | $46.90 | $47.28 | $46.60 | $46.78 | $46.77 | 3,952 |
2022-02-18 | $47.29 | $47.29 | $47.19 | $47.22 | $47.21 | 2,341 |
2022-02-17 | $47.86 | $47.86 | $47.78 | $47.78 | $47.77 | 515 |
2022-02-16 | $48.40 | $48.90 | $48.31 | $48.81 | $48.80 | 1,716 |
2022-02-15 | $48.61 | $48.61 | $48.61 | $48.61 | $48.60 | 152 |
2022-02-14 | $47.84 | $47.96 | $47.41 | $47.68 | $47.67 | 12,672 |
2022-02-11 | $48.22 | $48.22 | $47.80 | $47.87 | $47.87 | 955 |
2022-02-10 | $48.78 | $48.82 | $48.29 | $48.49 | $48.48 | 2,584 |
2022-02-09 | $48.55 | $48.97 | $48.55 | $48.97 | $48.96 | 1,197 |
2022-02-08 | $47.69 | $48.20 | $47.69 | $48.20 | $48.19 | 1,855 |
2022-02-07 | $47.59 | $47.89 | $47.47 | $47.51 | $47.50 | 3,772 |
2022-02-04 | $46.75 | $47.35 | $46.75 | $47.35 | $47.35 | 2,664 |
2022-02-03 | $47.34 | $47.35 | $46.98 | $46.98 | $46.97 | 2,492 |
2022-02-02 | $48.11 | $48.11 | $47.71 | $47.79 | $47.78 | 1,409 |
2022-02-01 | $47.55 | $48.15 | $47.43 | $48.15 | $48.15 | 2,338 |
2022-01-31 | $46.45 | $47.82 | $46.45 | $47.82 | $47.81 | 1,445 |
2022-01-28 | $45.60 | $46.41 | $45.32 | $46.41 | $46.40 | 1,169 |
2022-01-27 | $46.96 | $47.28 | $45.76 | $45.79 | $45.78 | 3,914 |
2022-01-26 | $47.48 | $48.14 | $46.58 | $46.62 | $46.62 | 5,884 |
2022-01-25 | $47.39 | $47.67 | $46.69 | $47.12 | $47.11 | 6,300 |
2022-01-24 | $46.87 | $48.39 | $46.02 | $48.39 | $48.38 | 17,615 |
2022-01-21 | $48.46 | $48.67 | $47.93 | $47.93 | $47.92 | 4,980 |
2022-01-20 | $49.80 | $49.86 | $48.64 | $48.64 | $48.63 | 3,912 |
2022-01-19 | $49.54 | $49.54 | $48.88 | $48.88 | $48.87 | 5,732 |
2022-01-18 | $49.58 | $49.58 | $49.12 | $49.12 | $49.11 | 2,319 |
2022-01-14 | $49.39 | $49.97 | $49.39 | $49.97 | $49.96 | 447 |
2022-01-13 | $50.73 | $50.73 | $49.81 | $49.81 | $49.80 | 2,971 |
2022-01-12 | $51.67 | $51.67 | $50.70 | $50.70 | $50.69 | 2,651 |
2022-01-11 | $50.80 | $51.27 | $50.47 | $51.24 | $51.23 | 1,730 |
2022-01-10 | $49.58 | $50.63 | $49.58 | $50.63 | $50.62 | 3,193 |
2022-01-07 | $51.00 | $51.01 | $50.60 | $50.60 | $50.59 | 3,146 |
2022-01-06 | $50.48 | $51.27 | $50.48 | $50.78 | $50.77 | 2,131 |
2022-01-05 | $52.13 | $52.13 | $50.72 | $50.72 | $50.71 | 3,567 |
2022-01-04 | $52.79 | $52.79 | $51.86 | $52.23 | $52.22 | 3,802 |
2022-01-03 | $52.27 | $52.42 | $52.26 | $52.42 | $52.41 | 419 |
2021-12-31 | $52.79 | $52.82 | $52.46 | $52.46 | $52.45 | 1,193 |
2021-12-30 | $52.80 | $53.13 | $52.69 | $52.69 | $52.68 | 7,497 |
2021-12-29 | $52.68 | $52.68 | $52.54 | $52.60 | $52.59 | 2,343 |
2021-12-28 | $53.00 | $53.00 | $52.57 | $52.68 | $52.67 | 6,390 |
2021-12-27 | $52.72 | $52.82 | $52.67 | $52.82 | $52.81 | 5,549 |
2021-12-23 | $51.75 | $52.41 | $51.75 | $52.33 | $52.32 | 3,645 |
2021-12-22 | $51.52 | $51.74 | $51.52 | $51.74 | $51.73 | 3,161 |
2021-12-21 | $50.74 | $51.50 | $50.74 | $51.50 | $51.49 | 3,876 |
2021-12-20 | $49.95 | $50.28 | $49.66 | $50.17 | $50.17 | 4,558 |
2021-12-17 | $50.29 | $51.03 | $49.88 | $50.88 | $50.80 | 4,966 |
2021-12-16 | $51.38 | $51.38 | $50.45 | $50.45 | $50.37 | 4,156 |
2021-12-15 | $50.15 | $51.35 | $50.06 | $51.35 | $51.27 | 1,864 |
2021-12-14 | $50.35 | $50.35 | $49.75 | $50.08 | $50.00 | 1,721 |
2021-12-13 | $50.99 | $51.05 | $50.57 | $50.78 | $50.70 | 4,336 |
2021-12-10 | $51.25 | $51.41 | $50.91 | $51.01 | $50.93 | 4,233 |
2021-12-09 | $51.27 | $51.27 | $50.94 | $50.94 | $50.86 | 844 |
2021-12-08 | $51.36 | $51.61 | $50.97 | $51.57 | $51.49 | 3,644 |
2021-12-07 | $51.25 | $51.35 | $51.03 | $51.05 | $50.97 | 1,455 |
2021-12-06 | $49.81 | $50.03 | $49.14 | $50.03 | $49.95 | 3,508 |
2021-12-03 | $50.72 | $50.72 | $49.13 | $49.59 | $49.52 | 2,398 |
2021-12-02 | $49.69 | $50.55 | $49.69 | $50.48 | $50.40 | 5,855 |
2021-12-01 | $51.45 | $51.45 | $49.54 | $49.54 | $49.46 | 2,184 |
2021-11-30 | $51.82 | $51.82 | $50.66 | $50.93 | $50.85 | 3,290 |
2021-11-29 | $51.64 | $52.19 | $51.64 | $52.02 | $51.94 | 4,200 |
2021-11-26 | $52.03 | $52.03 | $51.43 | $51.64 | $51.56 | 1,887 |
2021-11-24 | $52.91 | $52.98 | $52.70 | $52.98 | $52.90 | 378 |
2021-11-23 | $52.87 | $52.87 | $52.19 | $52.60 | $52.51 | 1,920 |
2021-11-22 | $54.36 | $54.36 | $52.93 | $52.93 | $52.85 | 6,262 |
2021-11-19 | $54.44 | $54.44 | $53.87 | $53.87 | $53.78 | 4,991 |
2021-11-18 | $55.06 | $55.06 | $54.33 | $54.34 | $54.26 | 619 |
2021-11-17 | $54.75 | $54.88 | $54.60 | $54.88 | $54.79 | 5,465 |
2021-11-16 | $54.70 | $54.83 | $54.70 | $54.82 | $54.73 | 563 |
2021-11-15 | $54.81 | $54.81 | $54.76 | $54.76 | $54.67 | 2,346 |
2021-11-12 | $55.05 | $55.22 | $55.05 | $55.22 | $55.13 | 1,064 |
2021-11-11 | $55.21 | $55.21 | $54.92 | $54.92 | $54.83 | 1,424 |
2021-11-10 | $55.65 | $55.65 | $54.82 | $54.84 | $54.76 | 1,969 |
2021-11-09 | $55.53 | $55.93 | $55.53 | $55.81 | $55.72 | 8,240 |
2021-11-08 | $56.05 | $56.18 | $55.92 | $56.01 | $55.92 | 3,170 |
2021-11-05 | $55.68 | $55.86 | $55.57 | $55.75 | $55.66 | 1,259 |
2021-11-04 | $55.13 | $55.13 | $54.96 | $55.07 | $54.99 | 689 |
2021-11-03 | $54.25 | $54.76 | $53.87 | $54.71 | $54.62 | 8,962 |
2021-11-02 | $54.19 | $54.26 | $53.75 | $54.09 | $54.00 | 9,259 |
2021-11-01 | $53.93 | $54.04 | $53.63 | $54.04 | $53.95 | 9,333 |
2021-10-29 | $53.62 | $53.71 | $53.46 | $53.71 | $53.63 | 1,242 |
2021-10-28 | $53.05 | $53.05 | $52.98 | $53.02 | $52.93 | 481 |
2021-10-27 | $53.15 | $53.15 | $52.48 | $52.48 | $52.40 | 1,458 |
2021-10-26 | $53.90 | $53.90 | $53.07 | $53.07 | $52.99 | 1,541 |
2021-10-25 | $54.10 | $54.10 | $53.74 | $53.74 | $53.65 | 1,985 |
2021-10-22 | $53.75 | $53.75 | $53.55 | $53.58 | $53.49 | 1,430 |
2021-10-21 | $53.44 | $53.71 | $53.41 | $53.71 | $53.63 | 767 |
2021-10-20 | $53.39 | $53.55 | $53.38 | $53.44 | $53.35 | 1,448 |
2021-10-19 | $52.98 | $53.25 | $52.83 | $53.20 | $53.12 | 3,098 |
2021-10-18 | $52.67 | $52.95 | $52.67 | $52.95 | $52.87 | 699 |
2021-10-15 | $53.15 | $53.15 | $52.82 | $52.82 | $52.74 | 1,462 |
2021-10-14 | $52.49 | $52.61 | $52.49 | $52.61 | $52.53 | 1,720 |
2021-10-13 | $51.80 | $51.99 | $51.52 | $51.95 | $51.86 | 2,324 |
2021-10-12 | $51.23 | $51.60 | $51.23 | $51.51 | $51.43 | 1,872 |
2021-10-11 | $51.29 | $51.29 | $51.29 | $51.29 | $51.21 | 54 |
2021-10-08 | $51.51 | $51.65 | $51.41 | $51.41 | $51.33 | 280 |
2021-10-07 | $51.63 | $51.63 | $51.62 | $51.62 | $51.54 | 186 |
2021-10-06 | $50.37 | $50.83 | $50.24 | $50.83 | $50.75 | 1,110 |
2021-10-05 | $50.35 | $50.68 | $50.35 | $50.62 | $50.54 | 1,886 |
2021-10-04 | $50.77 | $50.77 | $49.98 | $50.23 | $50.15 | 3,943 |
2021-10-01 | $50.28 | $51.14 | $50.17 | $51.04 | $50.96 | 1,386 |
2021-09-30 | $50.96 | $51.07 | $50.33 | $50.37 | $50.30 | 2,215 |
2021-09-29 | $50.94 | $50.94 | $50.58 | $50.58 | $50.50 | 2,018 |
2021-09-28 | $51.40 | $51.40 | $50.64 | $50.64 | $50.56 | 2,063 |
2021-09-27 | $52.01 | $52.01 | $51.86 | $51.86 | $51.78 | 20,690 |
2021-09-24 | $52.05 | $52.05 | $51.95 | $52.01 | $51.93 | 806 |
2021-09-23 | $51.38 | $52.04 | $51.38 | $51.97 | $51.89 | 2,751 |
2021-09-22 | $50.85 | $51.32 | $50.85 | $51.12 | $51.04 | 6,421 |
2021-09-21 | $51.16 | $51.16 | $50.47 | $50.47 | $50.39 | 13,781 |
2021-09-20 | $50.68 | $50.80 | $50.06 | $50.63 | $50.55 | 9,114 |
2021-09-17 | $52.20 | $52.20 | $51.75 | $51.75 | $51.53 | 1,250 |
2021-09-16 | $52.02 | $52.16 | $51.97 | $52.09 | $51.88 | 3,834 |
2021-09-15 | $51.73 | $52.20 | $51.73 | $52.20 | $51.98 | 1,446 |
2021-09-14 | $52.74 | $52.74 | $51.78 | $51.83 | $51.62 | 4,931 |
2021-09-13 | $52.30 | $52.47 | $51.94 | $52.39 | $52.17 | 7,935 |
2021-09-10 | $52.21 | $52.21 | $52.08 | $52.08 | $51.87 | 1,007 |
2021-09-09 | $52.63 | $52.96 | $52.63 | $52.66 | $52.44 | 2,125 |
2021-09-08 | $52.96 | $52.98 | $52.65 | $52.65 | $52.44 | 4,676 |
2021-09-07 | $53.26 | $53.26 | $53.18 | $53.18 | $52.96 | 2,148 |
2021-09-03 | $53.80 | $53.81 | $53.75 | $53.75 | $53.53 | 1,064 |
2021-09-02 | $53.35 | $53.76 | $53.35 | $53.65 | $53.43 | 2,260 |
2021-09-01 | $53.46 | $53.46 | $53.26 | $53.26 | $53.04 | 1,072 |
2021-08-31 | $53.31 | $53.31 | $53.23 | $53.29 | $53.07 | 1,267 |
2021-08-30 | $53.21 | $53.43 | $53.21 | $53.37 | $53.15 | 2,767 |
2021-08-27 | $52.46 | $53.31 | $52.46 | $53.23 | $53.01 | 5,024 |
2021-08-26 | $52.60 | $52.72 | $52.43 | $52.44 | $52.22 | 4,041 |
2021-08-25 | $52.58 | $52.70 | $52.49 | $52.55 | $52.33 | 2,122 |
2021-08-24 | $52.01 | $52.20 | $52.01 | $52.19 | $51.97 | 133,107 |
2021-08-23 | $51.14 | $51.36 | $51.14 | $51.36 | $51.15 | 5,526 |
2021-08-20 | $50.08 | $50.55 | $50.08 | $50.54 | $50.33 | 1,865 |
2021-08-19 | $49.70 | $50.29 | $49.70 | $49.93 | $49.72 | 3,010 |
2021-08-18 | $50.64 | $50.79 | $50.28 | $50.28 | $50.07 | 10,574 |
2021-08-17 | $50.63 | $50.68 | $50.38 | $50.58 | $50.37 | 2,105 |
2021-08-16 | $50.92 | $51.16 | $50.85 | $51.10 | $50.89 | 6,364 |
2021-08-13 | $51.73 | $51.73 | $51.51 | $51.51 | $51.29 | 3,728 |
2021-08-12 | $51.76 | $51.81 | $51.76 | $51.81 | $51.60 | 515 |
2021-08-11 | $51.47 | $51.52 | $51.38 | $51.52 | $51.31 | 3,334 |
2021-08-10 | $51.65 | $51.65 | $51.50 | $51.50 | $51.29 | 1,101 |
2021-08-09 | $51.65 | $51.70 | $51.60 | $51.60 | $51.39 | 1,025 |
2021-08-06 | $51.57 | $51.62 | $51.57 | $51.59 | $51.37 | 1,436 |
2021-08-05 | $51.44 | $51.68 | $51.44 | $51.68 | $51.47 | 2,019 |
2021-08-04 | $51.71 | $51.77 | $51.41 | $51.54 | $51.33 | 2,717 |
2021-08-03 | $52.04 | $52.04 | $51.73 | $52.04 | $51.83 | 2,090 |
2021-08-02 | $52.60 | $52.60 | $52.18 | $52.18 | $51.97 | 1,372 |
2021-07-30 | $52.30 | $52.54 | $52.12 | $52.12 | $51.91 | 738 |
2021-07-29 | $52.45 | $52.66 | $52.43 | $52.45 | $52.24 | 2,540 |
2021-07-28 | $51.69 | $52.26 | $51.69 | $52.10 | $51.89 | 8,808 |
2021-07-27 | $51.16 | $51.36 | $51.05 | $51.36 | $51.14 | 1,852 |
2021-07-26 | $51.72 | $51.72 | $51.60 | $51.62 | $51.40 | 2,373 |
2021-07-23 | $51.84 | $51.84 | $51.56 | $51.78 | $51.57 | 3,125 |
2021-07-22 | $51.55 | $51.55 | $51.36 | $51.37 | $51.16 | 9,201 |
2021-07-21 | $51.24 | $51.59 | $51.24 | $51.55 | $51.34 | 4,160 |
2021-07-20 | $50.59 | $51.13 | $50.59 | $50.95 | $50.74 | 1,037 |
2021-07-19 | $49.59 | $49.59 | $49.14 | $49.48 | $49.27 | 3,010 |
2021-07-16 | $50.77 | $50.77 | $50.16 | $50.18 | $49.97 | 4,797 |
2021-07-15 | $50.75 | $50.75 | $50.31 | $50.41 | $50.20 | 1,960 |
2021-07-14 | $51.90 | $51.90 | $50.89 | $50.89 | $50.68 | 1,949 |
2021-07-13 | $51.72 | $51.78 | $51.39 | $51.39 | $51.18 | 4,426 |
2021-07-12 | $51.83 | $51.88 | $51.66 | $51.88 | $51.67 | 1,352 |
2021-07-09 | $51.54 | $52.06 | $51.53 | $52.05 | $51.83 | 5,790 |
2021-07-08 | $50.96 | $51.58 | $50.86 | $51.32 | $51.11 | 6,582 |
2021-07-07 | $51.80 | $51.80 | $51.20 | $51.69 | $51.47 | 2,608 |
2021-07-06 | $51.27 | $51.70 | $51.27 | $51.70 | $51.49 | 612 |
2021-07-02 | $51.99 | $51.99 | $51.59 | $51.63 | $51.42 | 6,847 |
2021-07-01 | $52.17 | $52.17 | $51.64 | $51.81 | $51.59 | 9,320 |
2021-06-30 | $52.00 | $52.00 | $51.76 | $51.81 | $51.59 | 7,858 |
2021-06-29 | $52.54 | $52.54 | $52.19 | $52.20 | $51.98 | 1,445 |
2021-06-28 | $52.75 | $52.75 | $52.15 | $52.33 | $52.11 | 5,552 |
2021-06-25 | $52.47 | $52.51 | $52.41 | $52.50 | $52.28 | 3,311 |
2021-06-24 | $52.24 | $52.31 | $52.24 | $52.31 | $52.09 | 815 |
2021-06-23 | $52.30 | $52.30 | $52.15 | $52.16 | $51.95 | 660 |
2021-06-22 | $52.03 | $52.26 | $51.92 | $52.26 | $52.04 | 1,710 |
2021-06-21 | $51.79 | $52.17 | $51.61 | $52.10 | $51.88 | 3,912 |
2021-06-18 | $52.36 | $52.41 | $51.86 | $51.86 | $51.63 | 1,580 |
2021-06-17 | $52.73 | $52.77 | $52.58 | $52.73 | $52.50 | 3,995 |
2021-06-16 | $52.87 | $52.87 | $52.45 | $52.72 | $52.49 | 1,817 |
2021-06-15 | $52.72 | $52.75 | $52.64 | $52.64 | $52.41 | 951 |
2021-06-14 | $52.60 | $52.67 | $52.59 | $52.67 | $52.45 | 2,612 |
2021-06-11 | $52.58 | $52.60 | $52.57 | $52.60 | $52.37 | 906 |
2021-06-10 | $52.11 | $52.36 | $52.04 | $52.33 | $52.10 | 2,592 |
2021-06-09 | $52.15 | $52.15 | $51.66 | $51.66 | $51.43 | 1,349 |
2021-06-08 | $51.86 | $52.01 | $51.72 | $51.99 | $51.76 | 4,250 |
2021-06-07 | $51.52 | $51.55 | $51.45 | $51.55 | $51.33 | 1,913 |
2021-06-04 | $51.13 | $51.39 | $51.13 | $51.39 | $51.17 | 1,871 |
2021-06-03 | $51.01 | $51.01 | $50.54 | $50.77 | $50.55 | 2,358 |
2021-06-02 | $51.31 | $51.31 | $51.13 | $51.19 | $50.97 | 2,524 |
2021-06-01 | $51.15 | $51.41 | $51.09 | $51.17 | $50.95 | 2,229 |
2021-05-28 | $51.26 | $51.26 | $50.99 | $50.99 | $50.77 | 4,453 |
2021-05-27 | $50.93 | $51.13 | $50.92 | $51.13 | $50.91 | 2,251 |
2021-05-26 | $50.39 | $50.48 | $50.34 | $50.48 | $50.26 | 3,949 |
2021-05-25 | $50.24 | $50.31 | $49.93 | $49.95 | $49.73 | 4,265 |
2021-05-24 | $50.16 | $50.22 | $50.13 | $50.20 | $49.98 | 2,431 |
2021-05-21 | $50.10 | $50.10 | $49.76 | $49.76 | $49.55 | 1,536 |
2021-05-20 | $49.40 | $49.57 | $49.40 | $49.52 | $49.31 | 1,873 |
2021-05-19 | $48.18 | $48.81 | $48.18 | $48.81 | $48.60 | 7,187 |
2021-05-18 | $49.20 | $49.52 | $49.05 | $49.05 | $48.84 | 2,727 |
2021-05-17 | $49.22 | $49.22 | $48.98 | $49.21 | $49.00 | 3,101 |
2021-05-14 | $48.95 | $49.55 | $48.89 | $49.52 | $49.31 | 6,446 |
2021-05-13 | $48.50 | $48.72 | $48.31 | $48.50 | $48.29 | 10,708 |
2021-05-12 | $49.06 | $49.06 | $48.06 | $48.06 | $47.85 | 5,419 |
2021-05-11 | $48.16 | $49.19 | $48.16 | $49.16 | $48.94 | 3,116 |
2021-05-10 | $49.95 | $49.95 | $49.20 | $49.20 | $48.99 | 4,105 |
2021-05-07 | $49.72 | $49.73 | $49.71 | $49.73 | $49.52 | 1,523 |
2021-05-06 | $48.79 | $49.11 | $48.60 | $49.11 | $48.90 | 4,249 |
2021-05-05 | $48.91 | $49.11 | $48.82 | $48.84 | $48.63 | 2,081 |
2021-05-04 | $49.73 | $49.73 | $49.14 | $49.25 | $49.03 | 1,148 |
2021-05-03 | $50.09 | $50.09 | $50.01 | $50.01 | $49.80 | 1,347 |
2021-04-30 | $50.21 | $50.31 | $50.00 | $50.00 | $49.78 | 2,996 |
2021-04-29 | $50.49 | $50.55 | $50.49 | $50.55 | $50.33 | 820 |
2021-04-28 | $50.80 | $50.80 | $50.51 | $50.51 | $50.29 | 1,862 |
2021-04-27 | $51.15 | $51.15 | $50.87 | $50.96 | $50.74 | 2,186 |
2021-04-26 | $51.11 | $51.11 | $51.10 | $51.10 | $50.88 | 627 |
2021-04-23 | $49.94 | $50.31 | $49.94 | $50.24 | $50.03 | 657 |
2021-04-22 | $49.88 | $50.25 | $49.75 | $49.75 | $49.54 | 4,817 |
2021-04-21 | $49.09 | $49.79 | $49.09 | $49.79 | $49.58 | 2,546 |
2021-04-20 | $50.06 | $50.06 | $49.08 | $49.30 | $49.09 | 2,857 |
2021-04-19 | $50.20 | $50.20 | $49.96 | $50.08 | $49.86 | 2,115 |
2021-04-16 | $50.41 | $50.44 | $50.22 | $50.38 | $50.16 | 6,112 |
2021-04-15 | $50.21 | $50.29 | $50.21 | $50.23 | $50.02 | 1,627 |
2021-04-14 | $49.69 | $50.24 | $49.69 | $49.71 | $49.50 | 13,706 |
2021-04-13 | $49.40 | $49.86 | $49.40 | $49.77 | $49.55 | 5,154 |
2021-04-12 | $49.47 | $49.68 | $49.46 | $49.57 | $49.36 | 10,165 |
2021-04-09 | $49.41 | $49.59 | $49.35 | $49.59 | $49.37 | 1,660 |
2021-04-08 | $49.37 | $49.59 | $49.23 | $49.59 | $49.38 | 2,974 |
2021-04-07 | $49.35 | $49.40 | $48.91 | $48.92 | $48.71 | 3,185 |
2021-04-06 | $49.63 | $49.64 | $49.39 | $49.40 | $49.19 | 16,180 |
2021-04-05 | $49.29 | $49.46 | $49.11 | $49.45 | $49.24 | 3,519 |
2021-04-01 | $48.61 | $48.74 | $48.61 | $48.70 | $48.49 | 2,513 |
2021-03-31 | $48.17 | $48.30 | $48.11 | $48.11 | $47.90 | 1,266 |
2021-03-30 | $47.44 | $47.70 | $47.44 | $47.57 | $47.37 | 1,506 |
2021-03-29 | $47.80 | $47.80 | $47.60 | $47.65 | $47.44 | 1,494 |
2021-03-26 | $47.64 | $47.95 | $47.23 | $47.95 | $47.75 | 2,259 |
2021-03-25 | $46.85 | $47.52 | $46.39 | $47.50 | $47.29 | 4,302 |
2021-03-24 | $47.81 | $48.06 | $47.03 | $47.03 | $46.83 | 2,260 |
2021-03-23 | $48.38 | $48.38 | $47.63 | $47.79 | $47.58 | 2,679 |
2021-03-22 | $48.53 | $48.63 | $48.53 | $48.61 | $48.40 | 2,144 |
2021-03-19 | $48.35 | $48.76 | $48.35 | $48.65 | $48.17 | 3,329 |
2021-03-18 | $49.30 | $49.31 | $48.40 | $48.49 | $48.01 | 3,476 |
2021-03-17 | $49.13 | $49.70 | $49.10 | $49.66 | $49.16 | 2,182 |
2021-03-16 | $49.55 | $49.55 | $49.05 | $49.32 | $48.83 | 1,943 |
2021-03-15 | $49.76 | $49.91 | $49.76 | $49.91 | $49.41 | 1,465 |
2021-03-12 | $49.25 | $49.51 | $49.15 | $49.51 | $49.02 | 2,561 |
2021-03-11 | $49.07 | $49.46 | $48.94 | $49.33 | $48.84 | 2,228 |
2021-03-10 | $48.45 | $48.60 | $48.22 | $48.37 | $47.89 | 3,178 |
2021-03-09 | $48.06 | $48.15 | $47.91 | $47.91 | $47.44 | 2,215 |
2021-03-08 | $47.51 | $47.51 | $46.74 | $46.74 | $46.28 | 2,423 |
2021-03-05 | $46.51 | $46.85 | $45.22 | $46.81 | $46.35 | 5,796 |
2021-03-04 | $46.83 | $46.94 | $46.00 | $46.25 | $45.79 | 3,838 |
2021-03-03 | $47.97 | $48.18 | $47.54 | $47.54 | $47.06 | 1,315 |
2021-03-02 | $48.75 | $48.75 | $48.15 | $48.15 | $47.67 | 1,963 |
2021-03-01 | $48.34 | $48.75 | $48.34 | $48.72 | $48.24 | 2,905 |
2021-02-26 | $47.38 | $47.67 | $46.98 | $47.33 | $46.86 | 4,808 |
2021-02-25 | $48.46 | $49.15 | $47.61 | $47.78 | $47.31 | 7,516 |
2021-02-24 | $49.25 | $49.25 | $49.09 | $49.15 | $48.66 | 1,508 |
2021-02-23 | $48.32 | $48.69 | $47.67 | $48.69 | $48.21 | 3,311 |
2021-02-22 | $49.67 | $49.92 | $49.44 | $49.47 | $48.98 | 2,661 |
2021-02-19 | $49.92 | $49.96 | $49.92 | $49.93 | $49.44 | 2,642 |
2021-02-18 | $49.19 | $49.62 | $49.10 | $49.48 | $48.99 | 7,214 |
2021-02-17 | $49.76 | $49.99 | $49.41 | $49.97 | $49.47 | 5,265 |
2021-02-16 | $50.51 | $50.93 | $50.21 | $50.24 | $49.74 | 6,347 |
2021-02-12 | $50.52 | $50.61 | $50.39 | $50.60 | $50.10 | 4,018 |
2021-02-11 | $50.55 | $50.74 | $50.00 | $50.45 | $49.95 | 4,666 |
2021-02-10 | $51.34 | $51.35 | $50.43 | $50.53 | $50.03 | 4,544 |
2021-02-09 | $50.59 | $51.25 | $50.30 | $51.07 | $50.57 | 6,011 |
2021-02-08 | $49.80 | $50.35 | $49.80 | $50.35 | $49.85 | 6,232 |
2021-02-05 | $49.52 | $49.52 | $49.26 | $49.31 | $48.83 | 4,274 |
2021-02-04 | $48.35 | $48.95 | $48.35 | $48.92 | $48.43 | 5,448 |
2021-02-03 | $48.81 | $48.81 | $47.86 | $48.06 | $47.58 | 7,675 |
2021-02-02 | $48.53 | $48.72 | $48.09 | $48.72 | $48.24 | 8,488 |
2021-02-01 | $47.17 | $47.86 | $47.17 | $47.84 | $47.37 | 4,149 |
2021-01-29 | $47.18 | $47.61 | $46.80 | $46.86 | $46.40 | 5,899 |
2021-01-28 | $48.28 | $48.60 | $47.74 | $47.91 | $47.43 | 5,153 |
2021-01-27 | $47.72 | $48.79 | $47.58 | $48.08 | $47.60 | 6,462 |
2021-01-26 | $48.99 | $48.99 | $48.46 | $48.48 | $47.99 | 6,367 |
2021-01-25 | $49.11 | $49.44 | $48.47 | $48.90 | $48.42 | 30,753 |
2021-01-22 | $48.36 | $48.97 | $48.35 | $48.97 | $48.48 | 5,268 |
2021-01-21 | $48.86 | $48.97 | $48.35 | $48.63 | $48.15 | 8,858 |
2021-01-20 | $48.73 | $49.39 | $48.73 | $49.02 | $48.53 | 16,010 |
2021-01-19 | $48.00 | $48.79 | $48.00 | $48.72 | $48.24 | 5,570 |
2021-01-15 | $48.43 | $48.43 | $47.85 | $47.86 | $47.38 | 3,106 |
2021-01-14 | $48.10 | $48.51 | $48.10 | $48.18 | $47.70 | 7,123 |
2021-01-13 | $47.82 | $47.82 | $47.21 | $47.23 | $46.77 | 6,127 |
2021-01-12 | $47.01 | $47.82 | $47.01 | $47.81 | $47.34 | 5,787 |
2021-01-11 | $46.54 | $47.23 | $46.54 | $47.13 | $46.66 | 3,898 |
2021-01-08 | $47.42 | $47.51 | $46.92 | $47.20 | $46.73 | 19,789 |
2021-01-07 | $47.12 | $47.12 | $46.53 | $46.98 | $46.51 | 6,190 |
2021-01-06 | $46.35 | $46.65 | $45.68 | $46.19 | $45.73 | 5,757 |
2021-01-05 | $44.86 | $45.87 | $44.86 | $45.79 | $45.34 | 2,970 |
2021-01-04 | $46.99 | $46.99 | $44.92 | $45.39 | $44.94 | 6,124 |
2020-12-31 | $46.42 | $46.42 | $46.12 | $46.28 | $45.82 | 2,046 |
2020-12-30 | $46.04 | $46.34 | $46.04 | $46.12 | $45.67 | 8,984 |
2020-12-29 | $46.76 | $46.76 | $45.48 | $45.69 | $45.24 | 5,935 |
2020-12-28 | $46.42 | $46.79 | $46.36 | $46.37 | $45.91 | 7,703 |
2020-12-24 | $46.26 | $46.26 | $45.93 | $46.14 | $45.69 | 5,842 |
2020-12-23 | $46.32 | $46.52 | $46.32 | $46.38 | $45.92 | 3,740 |
2020-12-22 | $45.13 | $45.97 | $45.13 | $45.97 | $45.52 | 1,393 |
2020-12-21 | $45.22 | $45.22 | $44.45 | $45.17 | $44.72 | 4,949 |
2020-12-18 | $44.63 | $45.29 | $44.63 | $45.29 | $44.77 | 4,441 |
2020-12-17 | $43.73 | $43.76 | $43.73 | $43.76 | $43.25 | 2,558 |
2020-12-16 | $43.72 | $43.72 | $43.29 | $43.43 | $42.93 | 38,826 |
2020-12-15 | $42.98 | $43.46 | $42.98 | $43.46 | $42.95 | 2,710 |
2020-12-14 | $43.56 | $43.56 | $42.96 | $42.96 | $42.46 | 1,809 |
2020-12-11 | $43.11 | $43.11 | $42.93 | $43.05 | $42.55 | 2,650 |
2020-12-10 | $42.00 | $43.09 | $42.00 | $43.06 | $42.56 | 1,866 |
2020-12-09 | $43.44 | $43.45 | $42.63 | $42.68 | $42.19 | 3,424 |
2020-12-08 | $43.13 | $43.35 | $43.13 | $43.35 | $42.84 | 2,948 |
2020-12-07 | $42.98 | $42.98 | $42.80 | $42.84 | $42.35 | 2,162 |
2020-12-04 | $42.48 | $42.73 | $42.48 | $42.73 | $42.23 | 3,004 |
2020-12-03 | $42.06 | $42.30 | $42.00 | $42.02 | $41.53 | 11,025 |
2020-12-02 | $40.80 | $41.30 | $40.80 | $41.28 | $40.80 | 4,748 |
2020-12-01 | $41.22 | $41.25 | $41.07 | $41.19 | $40.71 | 1,487 |
2020-11-30 | $41.06 | $41.06 | $40.76 | $40.86 | $40.39 | 1,765 |
2020-11-27 | $41.38 | $41.38 | $41.38 | $41.38 | $40.90 | 109 |
2020-11-25 | $41.07 | $41.32 | $41.07 | $41.25 | $40.77 | 2,067 |
2020-11-24 | $40.93 | $41.29 | $40.93 | $41.24 | $40.76 | 2,450 |
2020-11-23 | $40.35 | $40.68 | $40.35 | $40.64 | $40.17 | 1,638 |
2020-11-20 | $40.48 | $40.48 | $40.00 | $40.06 | $39.59 | 2,326 |
2020-11-19 | $39.64 | $40.24 | $39.64 | $40.20 | $39.74 | 3,471 |
2020-11-18 | $40.61 | $40.61 | $39.97 | $39.97 | $39.50 | 2,050 |
2020-11-17 | $40.35 | $40.40 | $40.26 | $40.36 | $39.89 | 2,951 |
2020-11-16 | $39.79 | $40.05 | $39.79 | $40.03 | $39.57 | 1,931 |
2020-11-13 | $39.01 | $39.33 | $39.01 | $39.31 | $38.85 | 3,654 |
2020-11-12 | $38.73 | $38.73 | $38.38 | $38.44 | $37.99 | 1,392 |
2020-11-11 | $38.78 | $38.92 | $38.69 | $38.83 | $38.38 | 2,390 |
2020-11-10 | $38.48 | $38.69 | $38.43 | $38.62 | $38.17 | 3,447 |
2020-11-09 | $39.00 | $39.34 | $38.49 | $38.49 | $38.05 | 5,643 |
2020-11-06 | $37.83 | $37.89 | $37.71 | $37.71 | $37.28 | 1,459 |
2020-11-05 | $38.25 | $38.37 | $38.16 | $38.19 | $37.75 | 5,718 |
2020-11-04 | $36.20 | $37.90 | $36.20 | $37.52 | $37.09 | 9,879 |
2020-11-03 | $36.95 | $37.14 | $36.90 | $37.14 | $36.71 | 1,663 |
2020-11-02 | $35.87 | $36.34 | $35.82 | $36.21 | $35.80 | 6,575 |
2020-10-30 | $35.45 | $35.61 | $35.45 | $35.60 | $35.19 | 1,225 |
2020-10-29 | $36.10 | $36.33 | $35.97 | $36.24 | $35.82 | 2,168 |
2020-10-28 | $36.37 | $36.37 | $35.98 | $35.98 | $35.56 | 2,100 |
2020-10-27 | $37.35 | $37.46 | $37.12 | $37.12 | $36.69 | 1,947 |
2020-10-26 | $37.20 | $37.42 | $37.20 | $37.42 | $36.99 | 1,143 |
2020-10-23 | $38.42 | $38.42 | $38.30 | $38.40 | $37.95 | 1,893 |
2020-10-22 | $38.42 | $38.52 | $37.97 | $38.52 | $38.07 | 2,871 |
2020-10-21 | $38.65 | $38.65 | $38.25 | $38.25 | $37.81 | 1,162 |
2020-10-20 | $39.08 | $39.08 | $38.66 | $38.66 | $38.22 | 2,374 |
2020-10-19 | $39.35 | $39.45 | $38.79 | $38.80 | $38.35 | 2,894 |
2020-10-16 | $39.36 | $39.36 | $39.10 | $39.12 | $38.66 | 2,234 |
2020-10-15 | $38.87 | $39.12 | $38.87 | $39.12 | $38.66 | 996 |
2020-10-14 | $39.16 | $39.30 | $39.16 | $39.22 | $38.77 | 3,066 |
2020-10-13 | $39.17 | $39.49 | $39.17 | $39.28 | $38.83 | 7,566 |
2020-10-12 | $39.37 | $39.50 | $39.34 | $39.45 | $38.99 | 2,168 |
2020-10-09 | $39.13 | $39.15 | $39.04 | $39.06 | $38.61 | 1,488 |
2020-10-08 | $38.76 | $38.81 | $38.76 | $38.81 | $38.36 | 507 |
2020-10-07 | $38.19 | $38.42 | $38.19 | $38.42 | $37.97 | 591 |
2020-10-06 | $37.96 | $38.12 | $37.74 | $37.74 | $37.31 | 1,796 |
2020-10-05 | $37.40 | $37.74 | $37.40 | $37.74 | $37.30 | 1,307 |
2020-10-02 | $37.17 | $37.22 | $37.17 | $37.22 | $36.79 | 614 |
2020-10-01 | $37.22 | $37.31 | $37.22 | $37.31 | $36.88 | 726 |
2020-09-30 | $37.36 | $37.37 | $37.07 | $37.09 | $36.66 | 7,424 |
2020-09-29 | $37.12 | $37.51 | $37.12 | $37.25 | $36.82 | 3,043 |
2020-09-28 | $37.46 | $37.46 | $37.36 | $37.36 | $36.93 | 3,538 |
2020-09-25 | $36.41 | $36.82 | $36.41 | $36.73 | $36.30 | 1,857 |
2020-09-24 | $35.99 | $36.20 | $35.84 | $36.05 | $35.63 | 3,295 |
2020-09-23 | $37.46 | $37.47 | $36.33 | $36.33 | $35.91 | 1,798 |
2020-09-22 | $37.04 | $37.38 | $36.74 | $37.37 | $36.94 | 1,435 |
2020-09-21 | $37.06 | $37.06 | $36.65 | $36.97 | $36.54 | 1,999 |
2020-09-18 | $37.62 | $37.69 | $37.33 | $37.53 | $37.09 | 23,679 |
2020-09-17 | $37.31 | $37.53 | $37.31 | $37.51 | $37.07 | 1,620 |
2020-09-16 | $37.41 | $37.83 | $37.41 | $37.54 | $37.10 | 6,205 |
2020-09-15 | $37.45 | $37.45 | $37.25 | $37.35 | $36.92 | 5,957 |
2020-09-14 | $36.89 | $37.34 | $36.89 | $37.33 | $36.90 | 2,907 |
2020-09-11 | $36.80 | $36.95 | $36.41 | $36.63 | $36.20 | 3,307 |
2020-09-10 | $37.42 | $37.42 | $36.63 | $36.63 | $36.20 | 14,011 |
2020-09-09 | $36.97 | $37.16 | $36.95 | $37.09 | $36.66 | 4,839 |
2020-09-08 | $36.64 | $36.95 | $36.63 | $36.63 | $36.21 | 1,620 |
2020-09-04 | $38.35 | $38.39 | $36.86 | $37.53 | $37.09 | 5,067 |
2020-09-03 | $39.16 | $39.16 | $38.18 | $38.18 | $37.74 | 1,375 |
2020-09-02 | $39.30 | $39.77 | $39.19 | $39.77 | $39.31 | 3,270 |
2020-09-01 | $38.75 | $39.16 | $38.75 | $39.16 | $38.70 | 2,625 |
2020-08-31 | $38.56 | $38.65 | $38.56 | $38.64 | $38.19 | 2,979 |
2020-08-28 | $38.60 | $38.74 | $38.60 | $38.74 | $38.29 | 1,134 |
2020-08-27 | $38.60 | $38.60 | $38.49 | $38.49 | $38.04 | 453 |
2020-08-26 | $38.66 | $38.67 | $38.63 | $38.67 | $38.22 | 1,048 |
2020-08-25 | $38.49 | $38.52 | $38.41 | $38.52 | $38.07 | 2,035 |
2020-08-24 | $38.23 | $38.51 | $38.23 | $38.51 | $38.06 | 2,361 |
2020-08-21 | $38.04 | $38.04 | $37.82 | $37.99 | $37.55 | 2,610 |
2020-08-20 | $38.00 | $38.25 | $37.96 | $38.23 | $37.78 | 22,285 |
2020-08-19 | $38.00 | $38.45 | $38.00 | $38.24 | $37.80 | 3,582 |
2020-08-18 | $38.26 | $38.26 | $38.17 | $38.18 | $37.74 | 2,889 |
2020-08-17 | $38.37 | $38.37 | $38.22 | $38.22 | $37.78 | 1,250 |
2020-08-14 | $38.36 | $38.50 | $38.36 | $38.43 | $37.98 | 2,137 |
2020-08-13 | $38.18 | $38.60 | $38.18 | $38.43 | $37.98 | 2,279 |
2020-08-12 | $39.00 | $39.00 | $38.39 | $38.54 | $38.09 | 3,720 |
2020-08-11 | $39.03 | $39.38 | $38.78 | $38.78 | $38.33 | 5,202 |
2020-08-10 | $38.01 | $39.24 | $38.01 | $38.90 | $38.45 | 30,350 |
2020-08-07 | $38.74 | $38.83 | $38.63 | $38.83 | $38.37 | 1,515 |
2020-08-06 | $38.96 | $38.96 | $38.63 | $38.81 | $38.36 | 7,608 |
2020-08-05 | $38.90 | $38.95 | $38.62 | $38.95 | $38.50 | 2,621 |
2020-08-04 | $38.50 | $38.55 | $38.32 | $38.49 | $38.04 | 1,096 |
2020-08-03 | $38.20 | $38.48 | $38.20 | $38.41 | $37.96 | 1,067 |
2020-07-31 | $37.44 | $37.88 | $37.41 | $37.88 | $37.44 | 1,662 |
2020-07-30 | $37.73 | $37.97 | $37.46 | $37.92 | $37.48 | 2,253 |
2020-07-29 | $37.75 | $37.95 | $37.73 | $37.95 | $37.51 | 1,160 |
2020-07-28 | $37.47 | $37.50 | $37.13 | $37.13 | $36.69 | 3,351 |
2020-07-27 | $37.23 | $37.35 | $37.14 | $37.35 | $36.91 | 1,472 |
2020-07-24 | $36.87 | $37.02 | $36.87 | $37.02 | $36.59 | 744 |
2020-07-23 | $37.68 | $37.68 | $37.49 | $37.51 | $37.07 | 902 |
2020-07-22 | $37.75 | $37.82 | $37.75 | $37.82 | $37.38 | 2,579 |
2020-07-21 | $37.72 | $37.72 | $37.48 | $37.48 | $37.05 | 451 |
2020-07-20 | $36.61 | $37.49 | $36.61 | $37.49 | $37.06 | 1,781 |
2020-07-17 | $36.70 | $37.00 | $36.70 | $37.00 | $36.57 | 2,106 |
2020-07-16 | $36.48 | $36.59 | $36.48 | $36.58 | $36.16 | 752 |
2020-07-15 | $37.00 | $37.07 | $36.71 | $36.84 | $36.42 | 3,491 |
2020-07-14 | $35.45 | $36.01 | $35.33 | $36.01 | $35.59 | 18,129 |
2020-07-13 | $36.52 | $36.70 | $35.63 | $35.63 | $35.22 | 2,783 |
2020-07-10 | $36.46 | $36.48 | $36.14 | $36.47 | $36.04 | 2,983 |
2020-07-09 | $36.80 | $36.80 | $35.95 | $36.36 | $35.94 | 1,500 |
2020-07-08 | $36.42 | $36.54 | $36.24 | $36.54 | $36.12 | 881 |
2020-07-07 | $36.71 | $36.87 | $36.28 | $36.28 | $35.86 | 8,108 |
2020-07-06 | $37.21 | $37.29 | $36.78 | $36.90 | $36.47 | 7,629 |
2020-07-02 | $37.25 | $37.25 | $36.72 | $36.72 | $36.29 | 1,100 |
2020-07-01 | $36.30 | $36.70 | $36.30 | $36.59 | $36.17 | 3,738 |
2020-06-30 | $36.23 | $36.62 | $36.23 | $36.62 | $36.20 | 1,156 |
2020-06-29 | $35.60 | $36.28 | $35.41 | $36.28 | $35.86 | 3,040 |
2020-06-26 | $35.95 | $35.95 | $35.40 | $35.42 | $35.01 | 4,012 |
2020-06-25 | $35.62 | $36.06 | $35.53 | $36.06 | $35.64 | 2,048 |
2020-06-24 | $36.34 | $36.34 | $35.24 | $35.52 | $35.11 | 10,983 |
2020-06-23 | $36.79 | $37.00 | $36.44 | $36.44 | $36.02 | 4,042 |
2020-06-22 | $35.97 | $36.43 | $35.97 | $36.42 | $35.99 | 919 |
2020-06-19 | $36.66 | $36.97 | $36.00 | $36.19 | $35.75 | 15,808 |
2020-06-18 | $36.60 | $36.74 | $36.43 | $36.52 | $36.08 | 9,952 |
2020-06-17 | $37.07 | $37.07 | $36.67 | $36.72 | $36.27 | 4,264 |
2020-06-16 | $37.41 | $37.53 | $36.31 | $36.87 | $36.42 | 17,787 |
2020-06-15 | $35.56 | $36.40 | $35.56 | $36.27 | $35.83 | 3,221 |
2020-06-12 | $36.45 | $36.56 | $35.49 | $36.02 | $35.58 | 14,389 |
2020-06-11 | $36.75 | $36.81 | $35.43 | $35.44 | $35.01 | 6,090 |
2020-06-10 | $38.61 | $38.61 | $37.94 | $37.95 | $37.49 | 3,517 |
2020-06-09 | $38.85 | $38.85 | $38.64 | $38.64 | $38.17 | 1,509 |
2020-06-08 | $38.77 | $39.15 | $38.77 | $39.13 | $38.66 | 4,453 |
2020-06-05 | $38.76 | $38.83 | $38.28 | $38.38 | $37.92 | 12,847 |
2020-06-04 | $38.21 | $38.21 | $37.79 | $37.85 | $37.39 | 5,005 |
2020-06-03 | $37.85 | $38.38 | $37.85 | $38.25 | $37.79 | 5,715 |
2020-06-02 | $37.50 | $37.50 | $37.38 | $37.49 | $37.03 | 2,711 |
2020-06-01 | $37.18 | $37.76 | $37.08 | $37.60 | $37.15 | 3,177 |
2020-05-29 | $36.37 | $37.03 | $36.25 | $37.03 | $36.58 | 4,948 |
2020-05-28 | $36.66 | $36.77 | $36.23 | $36.23 | $35.79 | 1,148 |
2020-05-27 | $35.40 | $36.28 | $35.40 | $36.28 | $35.84 | 8,967 |
2020-05-26 | $35.76 | $35.79 | $35.64 | $35.64 | $35.21 | 2,006 |
2020-05-22 | $34.42 | $34.74 | $34.36 | $34.74 | $34.32 | 18,193 |
2020-05-21 | $34.69 | $34.72 | $34.41 | $34.47 | $34.06 | 2,147 |
2020-05-20 | $34.48 | $34.78 | $34.48 | $34.58 | $34.16 | 4,926 |
2020-05-19 | $34.27 | $34.55 | $34.00 | $34.00 | $33.59 | 3,322 |
2020-05-18 | $34.01 | $34.44 | $34.01 | $34.34 | $33.92 | 11,735 |
2020-05-15 | $33.00 | $33.13 | $32.83 | $33.03 | $32.63 | 1,963 |
2020-05-14 | $32.43 | $32.81 | $31.86 | $32.79 | $32.39 | 3,359 |
2020-05-13 | $33.48 | $33.61 | $32.41 | $32.62 | $32.22 | 2,412 |
2020-05-12 | $35.19 | $35.19 | $33.87 | $33.87 | $33.46 | 2,317 |
2020-05-11 | $34.69 | $35.23 | $34.67 | $35.06 | $34.63 | 3,844 |
2020-05-08 | $34.58 | $34.92 | $34.58 | $34.92 | $34.49 | 1,555 |
2020-05-07 | $33.96 | $34.22 | $33.96 | $34.20 | $33.78 | 1,823 |
2020-05-06 | $33.84 | $33.84 | $33.40 | $33.40 | $32.99 | 7,538 |
2020-05-05 | $33.43 | $33.81 | $33.38 | $33.46 | $33.06 | 6,419 |
2020-05-04 | $32.90 | $32.90 | $32.49 | $32.87 | $32.47 | 3,723 |
2020-05-01 | $32.81 | $32.95 | $32.71 | $32.95 | $32.55 | 838 |
2020-04-30 | $34.55 | $34.55 | $34.00 | $34.04 | $33.63 | 3,113 |
2020-04-29 | $34.48 | $35.16 | $34.48 | $34.85 | $34.43 | 7,379 |
2020-04-28 | $34.44 | $34.44 | $33.85 | $33.92 | $33.51 | 5,230 |
2020-04-27 | $33.32 | $33.89 | $33.23 | $33.83 | $33.42 | 1,902 |
2020-04-24 | $32.43 | $32.90 | $32.42 | $32.90 | $32.50 | 944 |
2020-04-23 | $32.84 | $33.05 | $32.53 | $32.55 | $32.16 | 7,691 |
2020-04-22 | $32.32 | $32.67 | $32.32 | $32.59 | $32.20 | 7,943 |
2020-04-21 | $32.56 | $32.59 | $31.67 | $31.89 | $31.51 | 33,861 |
2020-04-20 | $32.65 | $33.60 | $32.65 | $33.16 | $32.76 | 5,739 |
2020-04-17 | $33.19 | $33.28 | $32.92 | $33.28 | $32.88 | 4,060 |
2020-04-16 | $32.38 | $32.38 | $32.04 | $32.30 | $31.90 | 3,364 |
2020-04-15 | $32.14 | $32.45 | $32.09 | $32.24 | $31.85 | 4,279 |
2020-04-14 | $33.00 | $33.04 | $32.94 | $33.04 | $32.64 | 4,836 |
2020-04-13 | $32.09 | $32.11 | $31.86 | $32.09 | $31.70 | 2,238 |
2020-04-09 | $32.93 | $32.93 | $32.63 | $32.63 | $32.24 | 394 |
2020-04-08 | $31.65 | $32.10 | $31.65 | $32.05 | $31.66 | 1,733 |
2020-04-07 | $33.08 | $33.08 | $30.93 | $30.93 | $30.55 | 2,949 |
2020-04-06 | $29.90 | $31.32 | $29.90 | $31.32 | $30.94 | 8,705 |
2020-04-03 | $28.74 | $29.61 | $28.68 | $29.12 | $28.77 | 20,172 |
2020-04-02 | $29.47 | $29.81 | $29.06 | $29.57 | $29.21 | 29,557 |
2020-04-01 | $29.59 | $29.71 | $29.25 | $29.25 | $28.90 | 1,312 |
2020-03-31 | $31.11 | $31.44 | $30.62 | $30.67 | $30.29 | 7,326 |
2020-03-30 | $31.07 | $31.17 | $30.77 | $31.17 | $30.79 | 3,250 |
2020-03-27 | $31.01 | $31.01 | $30.30 | $30.59 | $30.22 | 3,961 |
2020-03-26 | $31.00 | $31.79 | $30.90 | $31.78 | $31.40 | 5,554 |
2020-03-25 | $29.06 | $30.68 | $28.77 | $29.76 | $29.40 | 2,891 |
2020-03-24 | $27.47 | $28.59 | $27.47 | $28.59 | $28.24 | 10,455 |
2020-03-23 | $26.49 | $26.55 | $25.19 | $26.43 | $26.11 | 14,620 |
2020-03-20 | $28.29 | $28.35 | $26.57 | $26.57 | $25.94 | 2,668 |
2020-03-19 | $26.75 | $27.88 | $26.75 | $27.68 | $27.02 | 1,993 |
2020-03-18 | $25.61 | $27.22 | $24.47 | $26.62 | $25.99 | 5,860 |
2020-03-17 | $27.06 | $28.62 | $27.00 | $28.39 | $27.72 | 2,928 |
2020-03-16 | $27.06 | $28.06 | $26.70 | $27.05 | $26.41 | 19,704 |
2020-03-13 | $29.29 | $29.79 | $28.06 | $29.76 | $29.06 | 4,022 |
2020-03-12 | $28.95 | $29.36 | $28.11 | $28.30 | $27.63 | 11,399 |
2020-03-11 | $33.21 | $33.21 | $31.65 | $31.70 | $30.95 | 1,451 |
2020-03-10 | $33.13 | $33.50 | $32.05 | $33.50 | $32.70 | 11,290 |
2020-03-09 | $31.30 | $34.42 | $31.30 | $32.53 | $31.76 | 4,860 |
2020-03-06 | $35.34 | $35.65 | $35.00 | $35.44 | $34.60 | 2,085 |
2020-03-05 | $37.05 | $37.05 | $36.12 | $36.15 | $35.30 | 1,702 |
2020-03-04 | $36.70 | $37.77 | $36.70 | $37.77 | $36.88 | 3,118 |
2020-03-03 | $36.90 | $37.66 | $36.28 | $36.36 | $35.50 | 2,210 |
2020-03-02 | $36.24 | $36.93 | $35.65 | $36.93 | $36.06 | 8,906 |
2020-02-28 | $34.56 | $35.95 | $34.56 | $35.82 | $34.98 | 11,837 |
2020-02-27 | $36.55 | $37.46 | $36.27 | $36.56 | $35.70 | 8,258 |
2020-02-26 | $38.30 | $38.67 | $37.78 | $37.80 | $36.91 | 13,906 |
2020-02-25 | $40.02 | $40.02 | $38.00 | $38.10 | $37.20 | 8,577 |
2020-02-24 | $39.81 | $40.24 | $39.47 | $40.00 | $39.05 | 5,457 |
2020-02-21 | $41.21 | $41.39 | $41.12 | $41.31 | $40.33 | 4,909 |
2020-02-20 | $41.58 | $41.94 | $41.37 | $41.79 | $40.80 | 1,910 |
2020-02-19 | $41.78 | $41.85 | $41.66 | $41.66 | $40.68 | 4,323 |
2020-02-18 | $41.80 | $41.80 | $41.60 | $41.60 | $40.61 | 1,607 |
2020-02-14 | $41.98 | $42.09 | $41.70 | $41.78 | $40.80 | 33,587 |
2020-02-13 | $41.81 | $42.29 | $41.76 | $41.93 | $40.94 | 15,687 |
2020-02-12 | $41.91 | $41.91 | $41.68 | $41.81 | $40.82 | 2,247 |
2020-02-11 | $41.42 | $42.05 | $41.42 | $41.81 | $40.83 | 8,881 |
2020-02-10 | $41.20 | $41.76 | $41.08 | $41.71 | $40.73 | 11,489 |
2020-02-07 | $41.28 | $41.51 | $41.20 | $41.38 | $40.40 | 1,357 |
2020-02-06 | $41.68 | $41.70 | $41.59 | $41.61 | $40.63 | 2,289 |
2020-02-05 | $42.15 | $42.15 | $41.27 | $41.52 | $40.54 | 4,899 |
2020-02-04 | $41.33 | $41.33 | $41.00 | $41.31 | $40.33 | 4,596 |
2020-02-03 | $40.50 | $40.83 | $40.40 | $40.46 | $39.51 | 3,269 |
2020-01-31 | $40.64 | $40.69 | $40.07 | $40.11 | $39.17 | 4,383 |
2020-01-30 | $41.04 | $41.05 | $40.61 | $41.04 | $40.07 | 3,520 |
2020-01-29 | $41.72 | $41.72 | $41.22 | $41.28 | $40.30 | 4,075 |
2020-01-28 | $41.51 | $41.51 | $41.29 | $41.32 | $40.35 | 1,539 |
2020-01-27 | $40.58 | $41.12 | $40.51 | $40.98 | $40.01 | 6,397 |
2020-01-24 | $41.96 | $42.00 | $41.34 | $41.53 | $40.54 | 4,508 |
2020-01-23 | $41.95 | $41.95 | $41.40 | $41.73 | $40.74 | 7,223 |
2020-01-22 | $41.99 | $42.06 | $41.93 | $41.93 | $40.94 | 2,734 |
2020-01-21 | $42.84 | $42.84 | $41.59 | $41.73 | $40.75 | 7,077 |
2020-01-17 | $42.29 | $42.29 | $41.91 | $41.94 | $40.95 | 12,912 |
2020-01-16 | $42.26 | $42.26 | $41.90 | $42.10 | $41.11 | 7,000 |
2020-01-15 | $41.84 | $41.98 | $41.73 | $41.87 | $40.88 | 5,575 |
2020-01-14 | $41.75 | $41.75 | $41.18 | $41.38 | $40.40 | 8,430 |
2020-01-13 | $41.51 | $41.74 | $41.19 | $41.56 | $40.58 | 5,563 |
2020-01-10 | $41.01 | $41.30 | $40.98 | $41.15 | $40.17 | 6,193 |
2020-01-09 | $41.04 | $41.04 | $40.83 | $40.97 | $40.01 | 40,989 |
2020-01-08 | $40.90 | $41.41 | $40.64 | $40.64 | $39.68 | 64,688 |
2020-01-07 | $40.53 | $40.86 | $40.36 | $40.57 | $39.61 | 17,826 |
2020-01-06 | $40.75 | $40.75 | $40.04 | $40.56 | $39.60 | 11,744 |
2020-01-03 | $40.00 | $40.51 | $39.64 | $40.35 | $39.40 | 8,938 |
2020-01-02 | $39.45 | $39.80 | $39.38 | $39.80 | $38.86 | 5,689 |
2019-12-31 | $39.12 | $39.29 | $38.99 | $38.99 | $38.07 | 4,160 |
2019-12-30 | $39.12 | $39.41 | $39.11 | $39.15 | $38.22 | 3,312 |
2019-12-27 | $39.49 | $39.49 | $39.17 | $39.23 | $38.30 | 4,823 |
2019-12-26 | $39.47 | $39.55 | $39.38 | $39.48 | $38.55 | 4,068 |
2019-12-24 | $39.24 | $39.45 | $39.24 | $39.32 | $38.39 | 28,468 |
2019-12-23 | $39.15 | $39.46 | $39.15 | $39.32 | $38.39 | 55,828 |
2019-12-20 | $39.07 | $39.12 | $39.07 | $39.12 | $38.15 | 707 |
2019-12-19 | $38.70 | $38.97 | $38.70 | $38.97 | $37.99 | 696 |
2019-12-18 | $38.74 | $38.90 | $38.74 | $38.90 | $37.93 | 273 |
2019-12-17 | $38.98 | $38.98 | $38.67 | $38.87 | $37.89 | 2,386 |
2019-12-16 | $38.94 | $39.12 | $38.94 | $39.04 | $38.06 | 1,184 |
2019-12-13 | $38.79 | $38.81 | $38.76 | $38.81 | $37.84 | 1,242 |
2019-12-12 | $38.68 | $38.79 | $38.68 | $38.74 | $37.77 | 1,131 |
2019-12-11 | $38.42 | $38.60 | $38.42 | $38.55 | $37.59 | 2,605 |
2019-12-10 | $38.32 | $38.32 | $38.32 | $38.32 | $37.36 | 289 |
2019-12-09 | $38.53 | $38.53 | $38.44 | $38.44 | $37.48 | 1,580 |
2019-12-06 | $38.57 | $38.69 | $38.57 | $38.63 | $37.66 | 783 |
2019-12-05 | $38.51 | $38.54 | $38.47 | $38.49 | $37.53 | 1,270 |
2019-12-04 | $38.83 | $38.83 | $38.54 | $38.54 | $37.58 | 722 |
2019-12-03 | $38.29 | $38.48 | $37.86 | $38.48 | $37.52 | 5,181 |
2019-12-02 | $38.68 | $38.70 | $38.64 | $38.64 | $37.68 | 1,118 |
2019-11-29 | $39.21 | $39.31 | $39.21 | $39.21 | $38.23 | 3,957 |
2019-11-27 | $39.28 | $39.33 | $39.16 | $39.33 | $38.35 | 985 |
2019-11-26 | $39.33 | $39.36 | $39.26 | $39.26 | $38.28 | 2,832 |
2019-11-25 | $39.23 | $39.43 | $39.23 | $39.33 | $38.35 | 497 |
2019-11-22 | $38.91 | $39.01 | $38.90 | $38.97 | $38.00 | 1,614 |
2019-11-21 | $39.00 | $39.09 | $38.98 | $38.98 | $38.01 | 1,754 |
2019-11-20 | $39.58 | $39.62 | $39.31 | $39.42 | $38.43 | 2,347 |
2019-11-19 | $39.57 | $39.66 | $39.51 | $39.58 | $38.59 | 2,897 |
2019-11-18 | $39.39 | $39.55 | $39.35 | $39.47 | $38.48 | 1,776 |
2019-11-15 | $39.50 | $39.54 | $39.46 | $39.50 | $38.51 | 6,171 |
2019-11-14 | $39.28 | $39.30 | $39.18 | $39.19 | $38.21 | 5,562 |
2019-11-13 | $39.16 | $39.16 | $39.08 | $39.13 | $38.15 | 2,001 |
2019-11-12 | $39.12 | $39.27 | $39.11 | $39.20 | $38.22 | 1,587 |
2019-11-11 | $38.84 | $38.98 | $38.84 | $38.98 | $38.01 | 339 |
2019-11-08 | $38.84 | $38.97 | $38.84 | $38.97 | $38.00 | 1,005 |
2019-11-07 | $38.84 | $38.86 | $38.63 | $38.63 | $37.67 | 23,014 |
2019-11-06 | $38.37 | $38.65 | $38.37 | $38.60 | $37.63 | 2,141 |
2019-11-05 | $38.31 | $38.38 | $38.28 | $38.38 | $37.42 | 2,242 |
2019-11-04 | $38.59 | $38.59 | $38.35 | $38.35 | $37.39 | 2,090 |
2019-11-01 | $38.50 | $38.66 | $38.36 | $38.55 | $37.59 | 3,029 |
2019-10-31 | $37.87 | $38.18 | $37.87 | $38.03 | $37.08 | 3,002 |
2019-10-30 | $37.80 | $38.15 | $37.71 | $38.15 | $37.19 | 4,228 |
2019-10-29 | $37.73 | $37.74 | $37.68 | $37.68 | $36.73 | 493 |
2019-10-28 | $37.57 | $37.60 | $37.50 | $37.51 | $36.58 | 5,251 |
2019-10-25 | $37.25 | $37.31 | $37.25 | $37.25 | $36.32 | 899 |
2019-10-24 | $37.13 | $37.31 | $37.07 | $37.31 | $36.38 | 906 |
2019-10-23 | $36.79 | $36.91 | $36.79 | $36.91 | $35.99 | 182 |
2019-10-22 | $36.92 | $37.05 | $36.84 | $36.84 | $35.92 | 2,271 |
2019-10-21 | $36.93 | $36.94 | $36.93 | $36.94 | $36.01 | 1,051 |
2019-10-18 | $36.68 | $36.68 | $36.68 | $36.68 | $35.77 | 260 |
2019-10-17 | $37.44 | $37.44 | $37.12 | $37.12 | $36.19 | 483 |
2019-10-16 | $37.07 | $37.18 | $37.07 | $37.18 | $36.25 | 379 |
2019-10-15 | $37.23 | $37.28 | $37.23 | $37.23 | $36.30 | 866 |
2019-10-14 | $37.04 | $37.04 | $36.66 | $36.97 | $36.04 | 3,982 |
2019-10-11 | $36.81 | $37.34 | $36.81 | $37.07 | $36.14 | 3,140 |
2019-10-10 | $36.31 | $36.68 | $36.31 | $36.65 | $35.73 | 1,672 |
2019-10-09 | $36.55 | $36.66 | $36.27 | $36.63 | $35.72 | 2,202 |
2019-10-08 | $36.28 | $36.58 | $34.91 | $36.29 | $35.38 | 1,446 |
2019-10-07 | $36.91 | $36.91 | $36.86 | $36.86 | $35.94 | 716 |
2019-10-04 | $36.35 | $36.85 | $36.34 | $36.85 | $35.93 | 716 |
2019-10-03 | $36.06 | $36.48 | $36.06 | $36.48 | $35.57 | 4,384 |
2019-10-02 | $36.44 | $36.44 | $35.86 | $36.23 | $35.32 | 1,939 |
2019-10-01 | $36.69 | $36.69 | $36.54 | $36.54 | $35.63 | 387 |
2019-09-30 | $37.32 | $37.32 | $37.21 | $37.21 | $36.28 | 220 |
2019-09-27 | $37.46 | $37.46 | $37.07 | $37.07 | $36.14 | 572 |
2019-09-26 | $37.67 | $37.67 | $37.59 | $37.59 | $36.65 | 1,699 |
2019-09-25 | $37.45 | $37.86 | $37.45 | $37.82 | $36.87 | 711 |
2019-09-24 | $37.59 | $37.66 | $37.29 | $37.36 | $36.42 | 2,500 |
2019-09-23 | $37.69 | $37.86 | $37.69 | $37.80 | $36.86 | 498 |
2019-09-20 | $38.30 | $38.30 | $37.85 | $38.00 | $36.99 | 3,050 |
2019-09-19 | $38.58 | $38.71 | $38.28 | $38.28 | $37.27 | 1,138 |
2019-09-18 | $38.30 | $38.40 | $38.22 | $38.40 | $37.38 | 1,842 |
2019-09-17 | $38.33 | $38.51 | $38.33 | $38.51 | $37.49 | 1,886 |
2019-09-16 | $37.81 | $38.74 | $37.81 | $38.53 | $37.51 | 4,567 |
2019-09-13 | $38.16 | $38.16 | $38.07 | $38.07 | $37.07 | 1,521 |
2019-09-12 | $38.10 | $38.13 | $38.03 | $38.03 | $37.03 | 799 |
2019-09-11 | $37.80 | $37.87 | $37.54 | $37.87 | $36.87 | 2,092 |
2019-09-10 | $37.22 | $37.36 | $37.22 | $37.36 | $36.37 | 692 |
2019-09-09 | $38.20 | $38.20 | $37.28 | $37.35 | $36.36 | 2,770 |
2019-09-06 | $38.21 | $38.21 | $37.66 | $37.66 | $36.66 | 5,161 |
2019-09-05 | $37.71 | $37.83 | $37.67 | $37.79 | $36.80 | 1,131 |
2019-09-04 | $37.06 | $37.21 | $37.06 | $37.19 | $36.21 | 4,288 |
2019-09-03 | $36.35 | $36.90 | $36.35 | $36.72 | $35.75 | 4,852 |
2019-08-30 | $37.08 | $37.08 | $36.97 | $37.06 | $36.09 | 1,443 |
2019-08-29 | $36.82 | $36.90 | $36.75 | $36.90 | $35.92 | 562 |
2019-08-28 | $36.04 | $36.44 | $36.01 | $36.32 | $35.36 | 2,543 |
2019-08-27 | $36.73 | $36.73 | $36.10 | $36.22 | $35.26 | 2,821 |
2019-08-26 | $36.27 | $36.44 | $36.24 | $36.44 | $35.48 | 3,520 |
2019-08-23 | $37.07 | $37.28 | $36.23 | $36.23 | $35.27 | 34,851 |
2019-08-22 | $37.23 | $37.23 | $36.92 | $37.18 | $36.20 | 1,780 |
2019-08-21 | $37.11 | $37.23 | $37.09 | $37.16 | $36.18 | 2,478 |
2019-08-20 | $36.66 | $36.78 | $36.66 | $36.73 | $35.76 | 2,828 |
2019-08-19 | $36.69 | $36.98 | $36.69 | $36.89 | $35.92 | 2,469 |
2019-08-16 | $36.14 | $36.59 | $36.14 | $36.54 | $35.58 | 3,315 |
2019-08-15 | $36.05 | $36.20 | $35.78 | $36.04 | $35.09 | 6,661 |
2019-08-14 | $36.57 | $36.57 | $35.96 | $36.11 | $35.16 | 3,207 |
2019-08-13 | $36.92 | $37.04 | $36.92 | $37.04 | $36.06 | 391 |
2019-08-12 | $36.82 | $36.97 | $36.65 | $36.65 | $35.68 | 2,623 |
2019-08-09 | $37.11 | $37.36 | $37.11 | $37.23 | $36.25 | 2,647 |
2019-08-08 | $36.95 | $37.61 | $36.65 | $37.57 | $36.58 | 4,172 |
2019-08-07 | $35.95 | $36.66 | $35.95 | $36.66 | $35.69 | 2,672 |
2019-08-06 | $36.57 | $36.70 | $36.26 | $36.70 | $35.73 | 2,069 |
2019-08-05 | $36.41 | $36.41 | $35.96 | $36.16 | $35.21 | 5,510 |
2019-08-02 | $37.72 | $37.72 | $37.15 | $37.31 | $36.33 | 4,543 |
2019-08-01 | $39.30 | $39.30 | $37.89 | $37.89 | $36.89 | 9,646 |
2019-07-31 | $38.67 | $38.90 | $38.32 | $38.33 | $37.31 | 2,825 |
2019-07-30 | $38.80 | $38.87 | $38.64 | $38.77 | $37.75 | 3,649 |
2019-07-29 | $39.18 | $39.18 | $38.59 | $38.79 | $37.77 | 2,779 |
2019-07-26 | $38.96 | $39.11 | $38.96 | $39.06 | $38.03 | 965 |
2019-07-25 | $38.78 | $38.99 | $38.78 | $38.86 | $37.83 | 6,170 |
2019-07-24 | $38.51 | $38.94 | $38.51 | $38.94 | $37.91 | 2,420 |
2019-07-23 | $38.35 | $38.61 | $38.22 | $38.61 | $37.59 | 1,374 |
2019-07-22 | $38.44 | $38.48 | $38.37 | $38.38 | $37.37 | 2,657 |
2019-07-19 | $38.50 | $38.68 | $38.30 | $38.30 | $37.29 | 1,778 |
2019-07-18 | $38.26 | $38.32 | $38.00 | $38.31 | $37.30 | 6,451 |
2019-07-17 | $38.65 | $38.65 | $38.38 | $38.38 | $37.36 | 1,945 |
2019-07-16 | $38.59 | $38.64 | $38.50 | $38.54 | $37.52 | 8,505 |
2019-07-15 | $39.52 | $39.52 | $38.41 | $38.50 | $37.48 | 2,381 |
2019-07-12 | $38.38 | $38.66 | $38.35 | $38.63 | $37.61 | 3,520 |
2019-07-11 | $38.25 | $38.31 | $38.07 | $38.25 | $37.24 | 7,894 |
2019-07-10 | $38.53 | $38.53 | $38.16 | $38.22 | $37.21 | 3,598 |
2019-07-09 | $37.82 | $38.08 | $37.82 | $38.08 | $37.07 | 729 |
2019-07-08 | $37.97 | $37.97 | $37.72 | $37.80 | $36.80 | 10,073 |
2019-07-05 | $37.96 | $38.10 | $37.65 | $38.10 | $37.10 | 696 |
2019-07-03 | $38.64 | $38.64 | $38.00 | $38.06 | $37.05 | 1,562 |
2019-07-02 | $37.54 | $37.68 | $37.53 | $37.68 | $36.69 | 986 |
2019-07-01 | $38.74 | $38.74 | $37.51 | $37.54 | $36.55 | 145,662 |
2019-06-28 | $37.19 | $37.51 | $37.16 | $37.50 | $36.51 | 8,133 |
2019-06-27 | $36.99 | $37.08 | $36.97 | $37.05 | $36.07 | 4,061 |
2019-06-26 | $36.98 | $36.98 | $36.78 | $36.78 | $35.80 | 1,565 |
2019-06-25 | $37.14 | $37.14 | $37.14 | $37.14 | $36.16 | 1,641 |
2019-06-24 | $37.29 | $37.29 | $37.14 | $37.14 | $36.16 | 2,628 |
2019-06-21 | $37.30 | $37.37 | $37.30 | $37.33 | $36.33 | 1,744 |
2019-06-20 | $37.71 | $37.78 | $37.61 | $37.68 | $36.67 | 2,161 |
2019-06-19 | $36.73 | $37.20 | $36.73 | $37.20 | $36.20 | 2,003 |
2019-06-18 | $36.40 | $36.97 | $36.40 | $36.84 | $35.85 | 3,228 |
2019-06-17 | $36.32 | $36.43 | $36.28 | $36.28 | $35.31 | 916 |
2019-06-14 | $36.44 | $36.44 | $36.27 | $36.32 | $35.35 | 639 |
2019-06-13 | $36.55 | $36.63 | $36.47 | $36.62 | $35.64 | 137,940 |
2019-06-12 | $36.11 | $36.39 | $36.11 | $36.39 | $35.42 | 6,131 |
2019-06-11 | $36.49 | $36.49 | $36.06 | $36.28 | $35.32 | 1,412 |
2019-06-10 | $36.78 | $36.87 | $36.61 | $36.61 | $35.63 | 976 |
2019-06-07 | $36.51 | $36.65 | $36.45 | $36.45 | $35.48 | 496 |
2019-06-06 | $36.02 | $36.20 | $36.02 | $36.20 | $35.23 | 647 |
2019-06-05 | $35.69 | $36.14 | $35.69 | $36.14 | $35.17 | 158 |
2019-06-04 | $35.15 | $35.74 | $35.15 | $35.74 | $34.79 | 1,678 |
2019-06-03 | $35.08 | $35.08 | $34.64 | $34.72 | $33.79 | 4,312 |
2019-05-31 | $35.18 | $35.39 | $35.17 | $35.18 | $34.24 | 2,699 |
2019-05-30 | $35.64 | $35.65 | $35.51 | $35.65 | $34.70 | 440 |
2019-05-29 | $35.54 | $35.60 | $35.43 | $35.58 | $34.63 | 9,828 |
2019-05-28 | $36.06 | $36.10 | $35.82 | $35.82 | $34.87 | 503 |
2019-05-24 | $35.97 | $35.97 | $35.79 | $35.86 | $34.91 | 1,688 |
2019-05-23 | $36.86 | $36.86 | $35.41 | $35.60 | $34.65 | 2,167 |
2019-05-22 | $36.45 | $36.45 | $36.38 | $36.38 | $35.41 | 721 |
2019-05-21 | $36.43 | $36.48 | $36.39 | $36.46 | $35.48 | 952 |
2019-05-20 | $35.96 | $36.17 | $35.79 | $36.02 | $35.05 | 3,042 |
2019-05-17 | $36.45 | $36.70 | $36.19 | $36.20 | $35.23 | 2,247 |
2019-05-16 | $36.70 | $36.83 | $36.66 | $36.69 | $35.71 | 5,035 |
2019-05-15 | $36.09 | $36.28 | $36.09 | $36.16 | $35.20 | 1,963 |
2019-05-14 | $36.09 | $36.13 | $35.99 | $36.10 | $35.14 | 857 |
2019-05-13 | $35.80 | $35.80 | $35.54 | $35.64 | $34.68 | 1,965 |
2019-05-10 | $36.14 | $36.72 | $36.14 | $36.72 | $35.74 | 516 |
2019-05-09 | $36.75 | $36.81 | $36.25 | $36.81 | $35.83 | 2,251 |
2019-05-08 | $36.67 | $36.93 | $36.67 | $36.77 | $35.79 | 824 |
2019-05-07 | $37.20 | $37.25 | $36.65 | $36.87 | $35.89 | 3,906 |
2019-05-06 | $37.27 | $37.54 | $37.19 | $37.51 | $36.50 | 11,913 |
2019-05-03 | $37.21 | $37.61 | $37.21 | $37.61 | $36.61 | 3,222 |
2019-05-02 | $37.24 | $37.28 | $36.91 | $37.11 | $36.12 | 2,939 |
2019-05-01 | $37.50 | $37.50 | $37.18 | $37.18 | $36.19 | 14,538 |
2019-04-30 | $36.97 | $37.18 | $36.97 | $37.17 | $36.18 | 1,800 |
2019-04-29 | $37.12 | $37.12 | $36.99 | $36.99 | $36.01 | 962 |
2019-04-26 | $36.55 | $36.82 | $36.55 | $36.82 | $35.83 | 1,994 |
2019-04-25 | $36.53 | $36.66 | $36.53 | $36.64 | $35.66 | 496 |
2019-04-24 | $37.14 | $37.14 | $36.81 | $36.81 | $35.83 | 4,281 |
2019-04-23 | $36.70 | $36.72 | $36.70 | $36.72 | $35.74 | 2,213 |
2019-04-22 | $35.80 | $36.10 | $35.80 | $36.10 | $35.13 | 3,590 |
2019-04-18 | $35.80 | $35.90 | $35.65 | $35.89 | $34.93 | 1,785 |
2019-04-17 | $36.71 | $36.71 | $35.87 | $35.89 | $34.93 | 2,631 |
2019-04-16 | $36.42 | $36.42 | $36.14 | $36.15 | $35.19 | 6,275 |
2019-04-15 | $36.16 | $36.17 | $36.08 | $36.17 | $35.20 | 796 |
2019-04-12 | $36.19 | $36.26 | $36.17 | $36.26 | $35.29 | 876 |
2019-04-11 | $35.96 | $35.96 | $35.89 | $35.92 | $34.96 | 1,294 |
2019-04-10 | $35.62 | $35.81 | $35.62 | $35.75 | $34.80 | 1,090 |
2019-04-09 | $35.60 | $35.60 | $35.47 | $35.47 | $34.52 | 1,189 |
2019-04-08 | $35.59 | $35.75 | $35.51 | $35.75 | $34.79 | 1,471 |
2019-04-05 | $35.29 | $35.59 | $35.29 | $35.59 | $34.64 | 1,659 |
2019-04-04 | $35.38 | $35.38 | $35.32 | $35.32 | $34.37 | 338 |
2019-04-03 | $35.76 | $35.86 | $35.65 | $35.70 | $34.75 | 1,856 |
2019-04-02 | $35.64 | $35.66 | $35.50 | $35.66 | $34.71 | 1,078 |
2019-04-01 | $35.49 | $35.64 | $35.49 | $35.64 | $34.69 | 4,373 |
2019-03-29 | $35.38 | $35.38 | $34.95 | $35.11 | $34.17 | 3,485 |
2019-03-28 | $34.73 | $34.75 | $34.44 | $34.73 | $33.80 | 7,680 |
2019-03-27 | $34.34 | $34.41 | $34.34 | $34.41 | $33.49 | 1,025 |
2019-03-26 | $34.54 | $34.73 | $34.54 | $34.73 | $33.80 | 640 |
2019-03-25 | $34.22 | $34.52 | $34.22 | $34.52 | $33.60 | 1,390 |
2019-03-22 | $35.28 | $35.28 | $34.48 | $34.48 | $33.56 | 2,676 |
2019-03-21 | $35.31 | $35.63 | $35.31 | $35.62 | $34.67 | 2,579 |
2019-03-20 | $35.06 | $35.12 | $34.89 | $35.08 | $34.15 | 538 |
2019-03-19 | $35.31 | $35.50 | $35.18 | $35.18 | $34.24 | 2,924 |
2019-03-18 | $35.00 | $35.19 | $34.92 | $35.19 | $34.25 | 1,329 |
2019-03-15 | $34.98 | $35.20 | $34.98 | $34.98 | $34.00 | 1,714 |
2019-03-14 | $35.19 | $35.19 | $34.96 | $34.96 | $33.98 | 565 |
2019-03-13 | $35.30 | $35.30 | $34.97 | $35.00 | $34.01 | 9,053 |
2019-03-12 | $34.85 | $34.91 | $34.79 | $34.79 | $33.82 | 1,913 |
2019-03-11 | $34.35 | $34.88 | $34.35 | $34.88 | $33.90 | 1,629 |
2019-03-08 | $34.28 | $34.37 | $34.25 | $34.37 | $33.41 | 1,471 |
2019-03-07 | $34.51 | $34.51 | $34.33 | $34.40 | $33.43 | 868 |
2019-03-06 | $35.35 | $35.35 | $34.64 | $34.64 | $33.67 | 216 |
2019-03-05 | $35.13 | $35.13 | $34.99 | $34.99 | $34.01 | 924 |
2019-03-04 | $35.57 | $35.57 | $34.95 | $35.17 | $34.19 | 2,991 |
2019-03-01 | $35.83 | $35.83 | $35.49 | $35.68 | $34.68 | 1,366 |
2019-02-28 | $35.53 | $35.66 | $35.51 | $35.53 | $34.53 | 1,676 |
2019-02-27 | $35.20 | $35.59 | $35.17 | $35.59 | $34.59 | 3,169 |
2019-02-26 | $35.78 | $35.78 | $35.39 | $35.39 | $34.40 | 1,243 |
2019-02-25 | $36.00 | $36.00 | $35.64 | $35.64 | $34.64 | 18,953 |
2019-02-22 | $35.55 | $35.59 | $35.48 | $35.59 | $34.60 | 18,681 |
2019-02-21 | $35.52 | $35.52 | $35.12 | $35.22 | $34.24 | 9,510 |
2019-02-20 | $35.30 | $35.30 | $35.30 | $35.30 | $34.31 | 757 |
2019-02-19 | $36.79 | $36.79 | $34.99 | $35.16 | $34.17 | 27,257 |
2019-02-15 | $35.05 | $35.05 | $34.94 | $35.05 | $34.06 | 5,173 |
2019-02-14 | $34.46 | $34.85 | $34.46 | $34.78 | $33.80 | 3,665 |
2019-02-13 | $34.70 | $34.70 | $34.45 | $34.53 | $33.56 | 13,814 |
2019-02-12 | $34.37 | $34.57 | $34.36 | $34.53 | $33.56 | 9,088 |
2019-02-11 | $34.00 | $34.13 | $34.00 | $34.12 | $33.16 | 2,713 |
2019-02-08 | $33.73 | $33.94 | $33.64 | $33.94 | $32.98 | 3,861 |
2019-02-07 | $34.06 | $34.06 | $33.31 | $33.49 | $32.55 | 12,535 |
2019-02-06 | $34.32 | $34.32 | $33.85 | $33.98 | $33.03 | 2,244 |
2019-02-05 | $33.76 | $33.96 | $33.73 | $33.86 | $32.91 | 3,377 |
2019-02-04 | $33.22 | $33.50 | $33.10 | $33.50 | $32.56 | 5,455 |
2019-02-01 | $32.97 | $33.13 | $32.97 | $33.03 | $32.10 | 1,974 |
2019-01-31 | $32.32 | $32.82 | $32.32 | $32.71 | $31.79 | 1,771 |
2019-01-30 | $32.24 | $32.40 | $32.02 | $32.39 | $31.48 | 2,369 |
2019-01-29 | $32.00 | $32.04 | $32.00 | $32.04 | $31.14 | 774 |
2019-01-28 | $31.56 | $31.77 | $31.56 | $31.77 | $30.88 | 1,898 |
2019-01-25 | $31.63 | $31.87 | $31.63 | $31.79 | $30.90 | 6,590 |
2019-01-24 | $31.23 | $31.26 | $31.17 | $31.22 | $30.34 | 7,669 |
2019-01-23 | $31.02 | $31.05 | $30.88 | $30.88 | $30.01 | 2,230 |
2019-01-22 | $31.43 | $31.43 | $30.66 | $30.66 | $29.80 | 1,322 |
2019-01-18 | $31.07 | $31.44 | $31.07 | $31.23 | $30.35 | 14,480 |
2019-01-17 | $30.58 | $30.94 | $30.58 | $30.85 | $29.99 | 1,449 |
2019-01-16 | $30.45 | $30.58 | $30.45 | $30.53 | $29.67 | 424 |
2019-01-15 | $30.53 | $30.58 | $30.47 | $30.58 | $29.72 | 223 |
2019-01-14 | $30.33 | $30.42 | $30.33 | $30.37 | $29.51 | 431 |
2019-01-11 | $30.37 | $30.56 | $30.29 | $30.56 | $29.70 | 763 |
2019-01-10 | $30.15 | $30.55 | $30.15 | $30.55 | $29.69 | 506 |
2019-01-09 | $30.31 | $30.43 | $30.27 | $30.31 | $29.46 | 1,823 |
2019-01-08 | $29.88 | $30.15 | $29.82 | $30.15 | $29.30 | 1,884 |
2019-01-07 | $29.50 | $29.97 | $29.50 | $29.63 | $28.80 | 4,128 |
2019-01-04 | $28.78 | $29.42 | $28.78 | $29.41 | $28.58 | 1,063 |
2019-01-03 | $28.45 | $28.50 | $28.45 | $28.46 | $27.66 | 910 |
2019-01-02 | $28.91 | $29.31 | $28.91 | $29.25 | $28.43 | 967 |
2018-12-31 | $29.24 | $29.42 | $28.32 | $29.24 | $28.42 | 9,227 |
2018-12-28 | $29.07 | $29.46 | $28.93 | $28.97 | $28.16 | 14,815 |
2018-12-27 | $28.19 | $28.80 | $28.19 | $28.80 | $27.99 | 611 |
2018-12-26 | $27.37 | $28.54 | $27.37 | $28.54 | $27.73 | 1,113 |
2018-12-24 | $27.56 | $27.56 | $27.42 | $27.42 | $26.65 | 2,240 |
2018-12-21 | $29.18 | $29.18 | $28.50 | $28.50 | $27.23 | 4,427 |
2018-12-20 | $29.89 | $29.89 | $29.39 | $29.44 | $28.13 | 2,200 |
2018-12-19 | $30.79 | $30.89 | $30.12 | $30.12 | $28.77 | 804 |
2018-12-18 | $30.67 | $30.74 | $30.43 | $30.56 | $29.20 | 9,233 |
2018-12-17 | $30.50 | $30.50 | $30.29 | $30.29 | $28.94 | 11,796 |
2018-12-14 | $31.18 | $31.18 | $31.18 | $31.18 | $29.79 | 77 |
2018-12-13 | $31.79 | $31.79 | $31.65 | $31.65 | $30.24 | 435 |
2018-12-12 | $31.98 | $32.29 | $31.98 | $32.00 | $30.58 | 6,663 |
2018-12-11 | $32.01 | $32.01 | $31.51 | $31.51 | $30.10 | 391 |
2018-12-10 | $31.90 | $31.90 | $31.09 | $31.60 | $30.20 | 1,669 |
2018-12-07 | $31.91 | $31.91 | $31.08 | $31.14 | $29.75 | 1,438 |
2018-12-06 | $31.08 | $31.70 | $30.85 | $31.70 | $30.29 | 1,574 |
2018-12-04 | $32.51 | $32.63 | $31.92 | $31.92 | $30.50 | 2,916 |
2018-12-03 | $33.70 | $33.70 | $32.67 | $32.81 | $31.35 | 1,488 |
2018-11-30 | $32.37 | $32.41 | $32.25 | $32.38 | $30.94 | 2,728 |
2018-11-29 | $32.90 | $32.90 | $32.21 | $32.57 | $31.12 | 1,244 |
2018-11-28 | $32.13 | $32.38 | $32.13 | $32.38 | $30.94 | 5,484 |
2018-11-27 | $31.77 | $31.77 | $31.77 | $31.77 | $30.35 | 13 |
2018-11-26 | $31.75 | $31.77 | $31.68 | $31.77 | $30.35 | 667 |
2018-11-23 | $31.04 | $31.51 | $31.00 | $31.51 | $30.10 | 1,342 |
2018-11-21 | $31.36 | $31.49 | $31.36 | $31.36 | $29.96 | 1,399 |
2018-11-20 | $31.28 | $31.51 | $30.70 | $31.05 | $29.67 | 6,379 |
2018-11-19 | $32.83 | $32.83 | $32.07 | $32.08 | $30.65 | 1,191 |
2018-11-16 | $32.80 | $32.80 | $32.80 | $32.80 | $31.34 | 0 |
2018-11-15 | $33.16 | $33.16 | $32.45 | $32.80 | $31.34 | 3,548 |
2018-11-14 | $32.52 | $32.53 | $32.44 | $32.44 | $31.00 | 2,216 |
2018-11-13 | $32.62 | $32.90 | $32.55 | $32.55 | $31.10 | 2,062 |
2018-11-12 | $33.48 | $33.48 | $32.63 | $32.63 | $31.18 | 6,778 |
2018-11-09 | $33.90 | $33.92 | $32.98 | $33.48 | $31.99 | 4,435 |
2018-11-08 | $34.00 | $34.23 | $33.84 | $33.94 | $32.43 | 8,287 |
2018-11-07 | $33.42 | $33.88 | $33.42 | $33.85 | $32.34 | 3,240 |
2018-11-06 | $32.71 | $33.11 | $32.71 | $32.94 | $31.47 | 3,838 |
2018-11-05 | $32.49 | $32.60 | $32.43 | $32.56 | $31.11 | 3,687 |
2018-11-02 | $33.02 | $33.02 | $32.64 | $32.65 | $31.19 | 2,072 |
2018-11-01 | $32.27 | $32.43 | $32.18 | $32.43 | $30.99 | 4,788 |
2018-10-31 | $32.15 | $32.20 | $31.93 | $32.20 | $30.76 | 3,746 |
2018-10-30 | $31.13 | $31.42 | $31.00 | $31.42 | $30.02 | 6,435 |
2018-10-29 | $31.84 | $31.84 | $30.65 | $30.78 | $29.41 | 2,534 |
2018-10-26 | $31.30 | $31.83 | $31.30 | $31.83 | $30.41 | 4,539 |
2018-10-25 | $31.68 | $32.16 | $31.68 | $32.16 | $30.72 | 6,109 |
2018-10-24 | $32.78 | $32.78 | $31.72 | $31.72 | $30.30 | 2,090 |
2018-10-23 | $33.50 | $33.50 | $32.38 | $32.86 | $31.40 | 3,451 |
2018-10-22 | $33.12 | $33.24 | $33.09 | $33.24 | $31.76 | 1,615 |
2018-10-19 | $33.17 | $33.17 | $32.78 | $32.78 | $31.32 | 665 |
2018-10-18 | $33.88 | $33.88 | $33.47 | $33.50 | $32.01 | 1,093 |
2018-10-17 | $33.92 | $33.92 | $33.50 | $33.50 | $32.01 | 878 |
2018-10-16 | $33.29 | $33.92 | $33.29 | $33.92 | $32.41 | 5,532 |
2018-10-15 | $33.14 | $33.14 | $33.14 | $33.14 | $31.66 | 502 |
2018-10-12 | $32.55 | $32.75 | $32.51 | $32.75 | $31.29 | 1,161 |
2018-10-11 | $33.04 | $33.04 | $32.46 | $32.60 | $31.15 | 3,701 |
2018-10-10 | $33.91 | $33.91 | $33.28 | $33.28 | $31.80 | 2,697 |
2018-10-09 | $34.52 | $34.52 | $34.03 | $34.05 | $32.53 | 5,473 |
2018-10-08 | $34.74 | $34.74 | $34.12 | $34.40 | $32.87 | 14,410 |
2018-10-05 | $35.05 | $35.30 | $34.81 | $34.81 | $33.26 | 1,418 |
2018-10-04 | $35.60 | $35.60 | $34.98 | $35.11 | $33.55 | 9,320 |
2018-10-03 | $35.45 | $35.70 | $35.45 | $35.60 | $34.01 | 2,479 |
2018-10-02 | $35.62 | $35.62 | $35.43 | $35.43 | $33.85 | 4,378 |
2018-10-01 | $36.72 | $36.72 | $35.64 | $35.64 | $34.05 | 2,320 |
2018-09-28 | $35.82 | $36.07 | $35.82 | $36.06 | $34.45 | 483 |
2018-09-27 | $36.02 | $36.02 | $35.82 | $35.87 | $34.27 | 4,120 |
2018-09-26 | $36.50 | $36.50 | $35.77 | $35.79 | $34.20 | 4,325 |
2018-09-25 | $36.07 | $36.09 | $36.04 | $36.06 | $34.45 | 2,040 |
2018-09-24 | $36.23 | $36.23 | $35.62 | $35.72 | $34.13 | 1,120 |
2018-09-21 | $36.14 | $36.14 | $35.80 | $35.81 | $34.21 | 6,002 |
2018-09-20 | $36.28 | $36.28 | $35.63 | $35.69 | $34.09 | 1,962 |
2018-09-19 | $36.29 | $36.29 | $35.79 | $35.79 | $34.19 | 5,966 |
2018-09-18 | $36.15 | $36.32 | $36.09 | $36.24 | $34.61 | 2,264 |
2018-09-17 | $36.23 | $36.23 | $36.00 | $36.00 | $34.39 | 3,754 |
2018-09-14 | $36.35 | $36.39 | $36.21 | $36.39 | $34.76 | 4,006 |
2018-09-13 | $36.19 | $36.25 | $35.98 | $36.03 | $34.41 | 3,593 |
2018-09-12 | $36.35 | $36.35 | $35.65 | $35.94 | $34.33 | 4,250 |
2018-09-11 | $35.78 | $35.93 | $35.78 | $35.84 | $34.24 | 3,289 |
2018-09-10 | $35.77 | $35.88 | $35.72 | $35.83 | $34.22 | 10,156 |
2018-09-07 | $35.79 | $35.82 | $35.58 | $35.61 | $34.02 | 10,602 |
2018-09-06 | $35.60 | $35.60 | $35.53 | $35.53 | $33.94 | 876 |
2018-09-05 | $35.00 | $35.32 | $35.00 | $35.31 | $33.73 | 1,157 |
2018-09-04 | $35.41 | $35.57 | $35.41 | $35.56 | $33.97 | 1,614 |
2018-08-31 | $35.49 | $35.56 | $35.47 | $35.53 | $33.94 | 2,917 |
2018-08-30 | $35.50 | $35.50 | $35.50 | $35.50 | $33.91 | 382 |
2018-08-29 | $35.93 | $35.93 | $35.60 | $35.71 | $34.11 | 5,247 |
2018-08-28 | $35.51 | $35.52 | $35.41 | $35.52 | $33.93 | 4,072 |
2018-08-27 | $35.69 | $35.69 | $35.40 | $35.41 | $33.82 | 1,787 |
2018-08-24 | $35.42 | $35.42 | $35.20 | $35.20 | $33.62 | 524 |
2018-08-23 | $34.88 | $34.88 | $34.88 | $34.88 | $33.32 | 180 |
2018-08-22 | $34.88 | $34.88 | $34.88 | $34.88 | $33.32 | 400 |
2018-08-21 | $34.78 | $34.89 | $34.76 | $34.84 | $33.28 | 4,509 |
2018-08-20 | $34.73 | $34.73 | $34.45 | $34.62 | $33.07 | 2,277 |
2018-08-17 | $34.33 | $34.51 | $34.14 | $34.51 | $32.97 | 10,211 |
2018-08-16 | $34.37 | $34.37 | $34.29 | $34.33 | $32.79 | 1,455 |
2018-08-15 | $34.00 | $34.12 | $34.00 | $34.05 | $32.52 | 2,217 |
2018-08-14 | $34.41 | $34.41 | $34.41 | $34.41 | $32.87 | 292 |
2018-08-13 | $34.45 | $34.57 | $34.19 | $34.19 | $32.66 | 2,060 |
2018-08-10 | $34.45 | $34.45 | $34.32 | $34.32 | $32.78 | 2,654 |
2018-08-09 | $34.67 | $34.67 | $34.65 | $34.67 | $33.11 | 2,385 |
2018-08-08 | $35.79 | $37.56 | $34.46 | $34.48 | $32.93 | 4,202 |
2018-08-07 | $34.32 | $34.34 | $34.27 | $34.27 | $32.73 | 861 |
2018-08-06 | $34.08 | $34.21 | $34.08 | $34.19 | $32.66 | 1,221 |
2018-08-03 | $34.23 | $34.24 | $33.82 | $33.87 | $32.35 | 1,903 |
2018-08-02 | $34.04 | $34.23 | $34.04 | $34.23 | $32.69 | 1,387 |
2018-08-01 | $34.26 | $34.26 | $33.78 | $33.78 | $32.27 | 1,668 |
2018-07-31 | $33.17 | $33.83 | $33.17 | $33.83 | $32.31 | 995 |
2018-07-30 | $34.63 | $34.63 | $33.52 | $33.52 | $32.02 | 1,560 |
2018-07-27 | $34.73 | $34.73 | $34.09 | $34.19 | $32.66 | 3,381 |
2018-07-26 | $34.97 | $34.97 | $34.82 | $34.82 | $33.26 | 875 |
2018-07-25 | $34.36 | $34.65 | $34.36 | $34.65 | $33.10 | 498 |
2018-07-24 | $34.71 | $34.71 | $34.24 | $34.27 | $32.73 | 1,149 |
2018-07-23 | $34.64 | $34.76 | $34.62 | $34.68 | $33.13 | 3,984 |
2018-07-20 | $34.96 | $35.05 | $34.92 | $34.92 | $33.36 | 2,336 |
2018-07-19 | $34.85 | $34.93 | $34.85 | $34.90 | $33.33 | 1,639 |
2018-07-18 | $34.93 | $34.93 | $34.90 | $34.90 | $33.34 | 5,483 |
2018-07-17 | $34.94 | $34.94 | $34.60 | $34.81 | $33.25 | 2,460 |
2018-07-16 | $34.79 | $34.79 | $34.47 | $34.51 | $32.96 | 853 |
2018-07-13 | $35.14 | $35.14 | $34.57 | $34.60 | $33.05 | 9,405 |
2018-07-12 | $34.29 | $34.66 | $34.29 | $34.66 | $33.11 | 924 |
2018-07-11 | $34.04 | $34.04 | $34.01 | $34.01 | $32.48 | 2,610 |
2018-07-10 | $34.12 | $34.14 | $34.07 | $34.14 | $32.61 | 1,978 |
2018-07-09 | $33.92 | $34.01 | $33.92 | $34.01 | $32.49 | 994 |
2018-07-06 | $33.76 | $33.76 | $33.74 | $33.74 | $32.22 | 1,989 |
2018-07-05 | $33.17 | $33.46 | $33.17 | $33.46 | $31.96 | 1,752 |
2018-07-03 | $33.50 | $33.50 | $33.22 | $33.22 | $31.73 | 1,362 |
2018-07-02 | $33.10 | $33.10 | $33.10 | $33.10 | $31.61 | 390 |
2018-06-29 | $33.00 | $33.12 | $32.98 | $33.00 | $31.52 | 2,940 |
2018-06-28 | $32.43 | $32.87 | $32.41 | $32.76 | $31.29 | 3,471 |
2018-06-27 | $33.00 | $33.00 | $32.74 | $32.74 | $31.27 | 432 |
2018-06-26 | $32.70 | $32.90 | $32.67 | $32.86 | $31.39 | 2,605 |
2018-06-25 | $33.56 | $33.56 | $32.47 | $32.61 | $31.15 | 36,200 |
2018-06-22 | $33.25 | $33.25 | $33.21 | $33.22 | $31.73 | 1,156 |
2018-06-21 | $33.40 | $33.47 | $33.35 | $33.45 | $31.95 | 8,730 |
2018-06-20 | $33.81 | $33.84 | $33.71 | $33.73 | $32.22 | 6,528 |
2018-06-19 | $33.62 | $33.66 | $33.56 | $33.56 | $32.06 | 1,834 |
2018-06-18 | $33.97 | $33.98 | $33.88 | $33.98 | $32.46 | 1,500 |
2018-06-15 | $33.80 | $33.93 | $33.77 | $33.92 | $32.38 | 3,772 |
2018-06-14 | $34.19 | $34.30 | $34.06 | $34.09 | $32.54 | 2,914 |
2018-06-13 | $34.12 | $34.12 | $33.97 | $34.02 | $32.48 | 1,232 |
2018-06-12 | $33.93 | $33.96 | $33.90 | $33.92 | $32.38 | 1,734 |
2018-06-11 | $33.95 | $33.95 | $33.80 | $33.85 | $32.32 | 3,061 |
2018-06-08 | $33.71 | $33.82 | $33.69 | $33.82 | $32.29 | 1,404 |
2018-06-07 | $33.71 | $33.71 | $33.59 | $33.59 | $32.07 | 1,290 |
2018-06-06 | $33.86 | $33.90 | $33.84 | $33.90 | $32.37 | 3,019 |
2018-06-05 | $33.76 | $33.77 | $33.59 | $33.75 | $32.22 | 6,186 |
2018-06-04 | $33.28 | $33.28 | $33.28 | $33.28 | $31.77 | 54 |
2018-06-01 | $33.14 | $33.28 | $33.14 | $33.28 | $31.77 | 1,538 |
2018-05-31 | $32.93 | $33.12 | $32.93 | $33.02 | $31.52 | 5,673 |
2018-05-30 | $32.88 | $32.92 | $32.88 | $32.92 | $31.42 | 1,196 |
2018-05-29 | $32.51 | $32.88 | $32.51 | $32.88 | $31.39 | 612 |
2018-05-25 | $32.86 | $32.88 | $32.86 | $32.88 | $31.39 | 606 |
2018-05-24 | $32.86 | $32.86 | $32.86 | $32.86 | $31.37 | 352 |
2018-05-23 | $32.49 | $32.65 | $32.49 | $32.65 | $31.17 | 1,122 |
2018-05-22 | $33.02 | $33.02 | $32.70 | $32.70 | $31.22 | 1,649 |
2018-05-21 | $32.83 | $32.83 | $32.75 | $32.75 | $31.26 | 917 |
2018-05-18 | $32.58 | $32.60 | $32.55 | $32.55 | $31.07 | 4,504 |
2018-05-17 | $32.30 | $32.57 | $32.25 | $32.48 | $31.00 | 1,591 |
2018-05-16 | $32.32 | $32.40 | $32.32 | $32.40 | $30.93 | 1,103 |
2018-05-15 | $32.41 | $32.41 | $32.15 | $32.25 | $30.78 | 6,341 |
2018-05-14 | $32.75 | $32.75 | $31.26 | $32.39 | $30.92 | 4,220 |
2018-05-11 | $33.19 | $33.19 | $32.64 | $32.67 | $31.19 | 4,916 |
2018-05-10 | $33.05 | $33.05 | $32.88 | $32.94 | $31.45 | 1,787 |
2018-05-09 | $32.60 | $32.85 | $32.60 | $32.85 | $31.36 | 766 |
2018-05-08 | $32.30 | $32.40 | $32.20 | $32.40 | $30.93 | 1,420 |
2018-05-07 | $31.44 | $32.00 | $31.44 | $31.96 | $30.51 | 3,953 |
2018-05-04 | $31.53 | $31.75 | $31.53 | $31.63 | $30.20 | 8,783 |
2018-05-03 | $31.05 | $31.21 | $30.98 | $31.21 | $29.79 | 771 |
2018-05-02 | $31.49 | $31.49 | $31.49 | $31.49 | $30.06 | 540 |
2018-05-01 | $31.29 | $31.29 | $31.10 | $31.26 | $29.84 | 1,245 |
2018-04-30 | $31.60 | $31.60 | $31.55 | $31.56 | $30.13 | 895 |
2018-04-27 | $31.77 | $31.77 | $31.65 | $31.68 | $30.24 | 5,849 |
2018-04-26 | $32.22 | $32.29 | $32.15 | $32.21 | $30.75 | 3,784 |
2018-04-25 | $32.10 | $32.10 | $32.10 | $32.10 | $30.64 | 304 |
2018-04-24 | $32.82 | $32.82 | $32.10 | $32.10 | $30.64 | 640 |
2018-04-23 | $32.97 | $33.01 | $32.72 | $32.74 | $31.26 | 5,320 |
2018-04-20 | $32.99 | $32.99 | $32.90 | $32.90 | $31.41 | 2,342 |
2018-04-19 | $33.22 | $33.22 | $33.06 | $33.13 | $31.63 | 1,629 |
2018-04-18 | $33.00 | $33.24 | $33.00 | $33.17 | $31.67 | 4,694 |
2018-04-17 | $33.17 | $33.17 | $32.91 | $32.98 | $31.48 | 5,618 |
2018-04-16 | $32.40 | $32.40 | $32.40 | $32.40 | $30.93 | 95 |
2018-04-13 | $32.46 | $32.46 | $32.35 | $32.40 | $30.93 | 588 |
2018-04-12 | $32.44 | $32.48 | $32.34 | $32.48 | $31.01 | 45,220 |
2018-04-11 | $31.83 | $31.83 | $31.83 | $31.83 | $30.39 | 101 |
2018-04-10 | $31.62 | $31.83 | $31.62 | $31.83 | $30.39 | 4,510 |
2018-04-09 | $31.64 | $31.64 | $31.40 | $31.40 | $29.98 | 681 |
2018-04-06 | $31.45 | $31.45 | $31.03 | $31.03 | $29.62 | 888 |
2018-04-05 | $31.98 | $32.02 | $31.92 | $31.92 | $30.47 | 496 |
2018-04-04 | $31.15 | $31.15 | $31.15 | $31.15 | $29.74 | 650 |
2018-04-03 | $31.00 | $31.00 | $31.00 | $31.00 | $29.59 | 295 |
2018-04-02 | $31.36 | $31.36 | $30.84 | $30.84 | $29.44 | 1,896 |
2018-03-29 | $31.00 | $31.48 | $31.00 | $31.31 | $29.89 | 2,916 |
2018-03-28 | $30.89 | $30.89 | $30.88 | $30.88 | $29.48 | 492 |
2018-03-27 | $31.68 | $31.68 | $31.66 | $31.66 | $30.22 | 238 |
2018-03-26 | $31.14 | $31.66 | $31.14 | $31.66 | $30.22 | 772 |
2018-03-23 | $31.47 | $31.47 | $31.47 | $31.47 | $30.04 | 242 |
2018-03-22 | $32.10 | $32.10 | $31.35 | $31.35 | $29.93 | 1,636 |
2018-03-21 | $32.16 | $32.16 | $32.11 | $32.15 | $30.69 | 1,051 |
2018-03-20 | $31.99 | $32.01 | $31.85 | $31.97 | $30.52 | 865 |
2018-03-19 | $32.12 | $32.12 | $32.12 | $32.12 | $30.66 | 112 |
2018-03-16 | $32.32 | $32.32 | $32.12 | $32.12 | $30.65 | 1,739 |
2018-03-15 | $32.33 | $32.33 | $32.33 | $32.33 | $30.84 | 33 |
2018-03-14 | $32.52 | $32.52 | $32.22 | $32.33 | $30.84 | 4,447 |
2018-03-13 | $32.59 | $32.64 | $32.38 | $32.45 | $30.96 | 24,564 |
2018-03-12 | $32.74 | $32.74 | $32.74 | $32.74 | $31.23 | 59 |
2018-03-09 | $32.58 | $32.74 | $32.58 | $32.74 | $31.23 | 1,828 |
2018-03-08 | $32.32 | $32.36 | $32.32 | $32.36 | $30.87 | 443 |
2018-03-07 | $31.97 | $32.10 | $31.97 | $32.10 | $30.63 | 869 |
2018-03-06 | $31.97 | $31.97 | $31.92 | $31.92 | $30.45 | 730 |
2018-03-05 | $31.33 | $31.78 | $31.33 | $31.78 | $30.32 | 1,669 |
2018-03-02 | $31.53 | $31.53 | $31.53 | $31.53 | $30.08 | 315 |
2018-03-01 | $31.41 | $31.41 | $31.04 | $31.18 | $29.75 | 1,263 |
2018-02-28 | $31.69 | $31.86 | $31.61 | $31.61 | $30.15 | 1,679 |
2018-02-27 | $32.21 | $32.21 | $31.79 | $31.79 | $30.33 | 1,211 |
2018-02-26 | $31.84 | $31.84 | $31.81 | $31.84 | $30.38 | 3,501 |
2018-02-23 | $31.46 | $31.46 | $31.46 | $31.46 | $30.01 | 1,011 |
2018-02-22 | $31.25 | $31.25 | $31.11 | $31.11 | $29.68 | 2,037 |
2018-02-21 | $31.37 | $31.37 | $31.37 | $31.37 | $29.93 | 0 |
2018-02-20 | $31.37 | $31.37 | $31.37 | $31.37 | $29.93 | 300 |
2018-02-16 | $31.35 | $31.35 | $31.34 | $31.34 | $29.90 | 1,408 |
2018-02-15 | $31.07 | $31.07 | $31.07 | $31.07 | $29.64 | 417 |
2018-02-14 | $30.06 | $30.06 | $30.06 | $30.06 | $28.68 | 175 |
2018-02-13 | $30.08 | $30.08 | $30.06 | $30.06 | $28.68 | 1,161 |
2018-02-12 | $29.41 | $29.41 | $29.41 | $29.41 | $28.06 | 144 |
2018-02-09 | $28.82 | $29.59 | $28.72 | $29.41 | $28.06 | 4,360 |
2018-02-08 | $30.17 | $30.25 | $29.23 | $29.28 | $27.93 | 6,295 |
2018-02-07 | $29.74 | $29.74 | $29.62 | $29.62 | $28.26 | 1,177 |
2018-02-06 | $29.12 | $29.25 | $29.12 | $29.25 | $27.91 | 474 |
2018-02-05 | $30.30 | $30.30 | $29.65 | $29.65 | $28.29 | 944 |
2018-02-02 | $30.53 | $30.53 | $30.42 | $30.42 | $29.02 | 399 |
2018-02-01 | $31.12 | $31.12 | $31.00 | $31.00 | $29.58 | 925 |
2018-01-31 | $31.03 | $31.03 | $31.03 | $31.03 | $29.60 | 420 |
2018-01-30 | $31.04 | $31.07 | $30.94 | $31.07 | $29.64 | 6,285 |
2018-01-29 | $31.36 | $31.36 | $31.36 | $31.36 | $29.92 | 310 |
2018-01-26 | $31.29 | $31.36 | $31.18 | $31.36 | $29.92 | 912 |
2018-01-25 | $31.03 | $31.04 | $30.95 | $30.99 | $29.57 | 17,537 |
2018-01-24 | $30.90 | $31.02 | $30.58 | $30.99 | $29.57 | 2,821 |
2018-01-23 | $31.00 | $31.01 | $30.95 | $31.00 | $29.58 | 3,895 |
2018-01-22 | $31.01 | $31.01 | $30.92 | $30.99 | $29.57 | 4,146 |
2018-01-19 | $31.18 | $31.20 | $31.18 | $31.20 | $29.76 | 370 |
2018-01-18 | $31.03 | $31.03 | $30.94 | $30.99 | $29.56 | 8,512 |
2018-01-17 | $30.94 | $31.00 | $30.94 | $31.00 | $29.58 | 1,262 |
2018-01-16 | $32.78 | $32.78 | $30.99 | $30.99 | $29.56 | 5,229 |
2018-01-12 | $31.11 | $31.60 | $31.02 | $31.23 | $29.80 | 11,544 |
2018-01-11 | $30.41 | $30.90 | $30.41 | $30.90 | $29.48 | 3,132 |
2018-01-10 | $30.53 | $30.60 | $30.50 | $30.60 | $29.19 | 3,003 |
2018-01-09 | $30.81 | $30.81 | $30.75 | $30.79 | $29.38 | 2,676 |
2018-01-08 | $32.19 | $32.19 | $30.59 | $30.84 | $29.42 | 9,121 |
2018-01-05 | $30.85 | $30.85 | $30.58 | $30.71 | $29.30 | 8,792 |
2018-01-04 | $30.49 | $30.56 | $30.47 | $30.53 | $29.13 | 15,065 |
2018-01-03 | $30.18 | $30.34 | $30.18 | $30.34 | $28.95 | 3,580 |
2018-01-02 | $30.14 | $30.14 | $30.04 | $30.06 | $28.68 | 78,826 |
2017-12-29 | $30.07 | $30.07 | $29.94 | $29.94 | $28.56 | 21,077 |
2017-12-28 | $30.03 | $30.07 | $30.02 | $30.07 | $28.69 | 929 |
2017-12-27 | $30.10 | $30.10 | $30.04 | $30.04 | $28.66 | 282 |
SPDR S&P Kensho Future Security ETF (FITE) News Headlines
Recent SPDR S&P Kensho Future Security ETF (FITE) News
Similar Companies to SPDR S&P Kensho Future Security ETF (FITE) 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 | -- | -- | -- |