Wedbush ETFMG Video Game Tech ETF (GAMR) Exchange: NYSE ARCA
Data as of May 2, 2025
$67.99 ($-0.25) -0.37%
Wedbush ETFMG Video Game Tech ETF - Daily Information
Click for more stock information on Wedbush ETFMG Video Game Tech ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $66.62 |
Previous Close | $67.99 |
High | $68.00 |
Low | $66.62 |
Adjusted Open | $66.62 |
Previous Adjusted Close | $67.99 |
Adjusted High | $68.00 |
Adjusted Low | $66.62 |
About Wedbush ETFMG Video Game Tech ETF (GAMR)
The Fund uses a “passive” or indexing approach to try to achieve its investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index.The Index tracks the performance of the common stock (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of exchange-listed companies across the globe (including in emerging markets) that are actively engaged in a business activity supporting or utilizing the video gaming industry (“Video Gaming Companies”), specifically:(i)Companies that are software developers or hardware providers for the entertainment, educational software, or virtual reality/simulation segments of the video gaming industry or whose business model relies solely on delivering goods and services to these segments (collectively, “pure-play” companies).(ii)Companies that are not pure-play companies but provide intellectual property in support of the video game, educational software, or virtual reality/simulation segments (“non-pure-play” companies).(iii)Large broad-based companies whose business model supports the video game, educational software, or virtual reality/simulation segments (“gaming conglomerate” companies).The initial universe of Video Gaming Companies is determined based on proprietary research and analysis conducted by EE Funds LLC (the “Video Gaming Index Provider”). The Video Gaming Index Provider uses a variety of publicly available resources for such analysis, including financial statements and other reports published by issuers to determine whether a company is actively engaged as a Video Gaming Company and its status as a pure-play, non-pure-play, or gaming conglomerate company (each, a “sector”).Video Gaming Companies are then screened for investibility (e.g., must not be listed on an exchange in a country which employs certain restrictions on foreign capital investment), a minimum market capitalization of $100 million, and an operating company structure (as opposed to a pass-through security). As of each rebalance date, the pure-play and non-pure-play sectors make up 90% of the Index weight with each of the pure-play and non-pure-play sectors being weighted based on the aggregate market capitalization of the companies in their respective sectors relative to the aggregate market capitalization of all of the Index constituents (i.e., all Video Gaming Companies). The gaming conglomerate sector makes up 10% of the Index weight. The Index constituents are equally weighted within each sector. The resulting weight distribution prevents the large gaming conglomerate companies from dominating the Index, while allowing smaller pure-play and non-pure-play companies to adequately influence Index performance. Individual constituent weightings may be adjusted to account for constituent securities with limited liquidity and/or small market capitalizations.The Index has a quarterly review in March, June, September, and December of each year at which times the Index is reconstituted and rebalanced by the Index Provider. The composition of the Index and the constituent weights are determined on the second Friday of each March, June, September, and December (or the next business day if the second Friday is not a business day) (the “Selection Day”). Component changes are made after the market close on the third Friday of March, June, September, and December (or the next business day if the third Friday is not a business day) and become effective at the market opening on the next trading day. The Index is owned by EE Funds LLC. The Index is calculated and maintained by an independent third-party calculation agent. The Video Gaming Index Provider is independent of the Index’s calculation agent, the Fund, and the Fund’s investment adviser. As of January 15, 2020, the Index had 86 constituents, 69 of which were foreign companies, and the three largest stocks and their weightings in the Index were Bilibili Inc. 3.07%, CD Projekt Red 2.76%, and NCSoft Corp 2.75%.The Fund invests at least 80% of its total assets, exclusive of collateral held from securities lending, in securities, ADRs, or GDRs of Video Gaming Companies. The Fund may invest up to 20% of its total assets in securities that are not in the Fund’s Index to the extent that the Fund’s adviser believes such investments should help the Fund’s overall portfolio track the Index.The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances.The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy.Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated. As of January 15, 2020, the Index was concentrated in companies in the software industry group.
Invest in Wedbush ETFMG Video Game Tech ETF (GAMR)
Historical Stock Data for Wedbush ETFMG Video Game Tech ETF (GAMR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $66.62 | $68.00 | $66.62 | $67.99 | $67.99 | 1,262 |
2025-04-29 | $68.00 | $68.24 | $67.79 | $68.24 | $68.24 | 1,112 |
2025-04-28 | $67.50 | $67.90 | $67.50 | $67.90 | $67.90 | 809 |
2025-04-25 | $66.05 | $67.55 | $66.05 | $67.55 | $67.55 | 1,256 |
2025-04-24 | $64.47 | $66.50 | $64.47 | $66.50 | $66.50 | 1,356 |
2025-04-23 | $64.88 | $65.85 | $64.80 | $64.82 | $64.82 | 1,800 |
2025-04-22 | $63.19 | $63.35 | $63.05 | $63.35 | $63.35 | 632 |
2025-04-21 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 427 |
2025-04-17 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 172 |
2025-04-16 | $63.25 | $63.25 | $62.77 | $62.77 | $62.77 | 313 |
2025-04-15 | $64.79 | $64.79 | $64.69 | $64.69 | $64.69 | 536 |
2025-04-14 | $65.11 | $65.11 | $64.52 | $64.52 | $64.52 | 592 |
2025-04-11 | $63.51 | $63.89 | $63.51 | $63.89 | $63.89 | 637 |
2025-04-10 | $63.95 | $63.95 | $62.83 | $62.83 | $62.83 | 573 |
2025-04-09 | $58.26 | $65.33 | $58.26 | $65.14 | $65.14 | 3,819 |
2025-04-08 | $60.62 | $60.62 | $58.01 | $58.01 | $58.01 | 904 |
2025-04-07 | $56.93 | $59.10 | $56.93 | $59.10 | $59.10 | 1,116 |
2025-04-04 | $60.39 | $60.39 | $59.33 | $59.57 | $59.57 | 1,596 |
2025-04-03 | $64.71 | $64.94 | $64.14 | $64.14 | $64.14 | 717 |
2025-04-02 | $66.43 | $68.04 | $66.43 | $67.80 | $67.80 | 1,573 |
2025-04-01 | $66.32 | $67.40 | $66.32 | $67.40 | $67.40 | 400 |
2025-03-31 | $65.55 | $66.25 | $65.54 | $66.25 | $66.25 | 609 |
2025-03-28 | $67.76 | $67.76 | $66.64 | $66.96 | $66.96 | 732 |
2025-03-27 | $68.63 | $68.69 | $68.40 | $68.40 | $68.40 | 643 |
2025-03-26 | $71.00 | $71.00 | $69.49 | $69.49 | $69.49 | 906 |
2025-03-25 | $70.50 | $71.28 | $70.50 | $71.28 | $71.28 | 742 |
2025-03-24 | $69.81 | $70.47 | $69.81 | $70.44 | $70.44 | 1,519 |
2025-03-21 | $68.28 | $69.00 | $68.06 | $68.62 | $68.62 | 6,127 |
2025-03-20 | $68.06 | $68.89 | $68.06 | $68.47 | $68.47 | 2,487 |
2025-03-19 | $68.43 | $69.11 | $68.43 | $68.94 | $68.94 | 1,900 |
2025-03-18 | $68.62 | $68.62 | $67.55 | $67.76 | $67.76 | 1,596 |
2025-03-17 | $68.50 | $69.22 | $68.50 | $69.22 | $69.22 | 1,243 |
2025-03-14 | $67.57 | $68.42 | $67.57 | $68.37 | $68.37 | 2,267 |
2025-03-13 | $67.53 | $67.53 | $66.78 | $66.78 | $66.78 | 1,115 |
2025-03-12 | $67.59 | $67.70 | $66.47 | $67.70 | $67.70 | 975 |
2025-03-11 | $65.98 | $66.68 | $65.53 | $66.68 | $66.68 | 940 |
2025-03-10 | $66.40 | $66.56 | $65.57 | $65.57 | $65.57 | 1,196 |
2025-03-07 | $67.92 | $68.69 | $67.19 | $68.66 | $68.66 | 1,075 |
2025-03-06 | $71.14 | $71.14 | $69.08 | $69.31 | $69.31 | 953 |
2025-03-05 | $69.67 | $70.97 | $69.67 | $70.97 | $70.97 | 1,165 |
2025-03-04 | $68.58 | $70.31 | $68.38 | $69.31 | $69.31 | 1,690 |
2025-03-03 | $70.67 | $70.67 | $68.69 | $68.69 | $68.69 | 1,232 |
2025-02-28 | $69.82 | $70.09 | $69.60 | $69.60 | $69.60 | 760 |
2025-02-27 | $71.74 | $71.74 | $69.97 | $69.97 | $69.97 | 2,690 |
2025-02-26 | $71.35 | $71.35 | $71.27 | $71.27 | $71.27 | 400 |
2025-02-25 | $70.71 | $71.71 | $70.71 | $71.04 | $71.04 | 3,472 |
2025-02-24 | $72.71 | $72.85 | $71.80 | $72.18 | $72.18 | 10,191 |
2025-02-21 | $74.62 | $74.62 | $73.57 | $73.57 | $73.57 | 1,523 |
2025-02-20 | $74.56 | $74.56 | $74.18 | $74.32 | $74.32 | 505 |
2025-02-19 | $74.42 | $74.53 | $74.14 | $74.53 | $74.53 | 567 |
2025-02-18 | $75.19 | $75.19 | $74.50 | $74.70 | $74.70 | 1,974 |
2025-02-14 | $73.42 | $73.99 | $73.42 | $73.89 | $73.89 | 2,133 |
2025-02-13 | $72.12 | $72.89 | $72.12 | $72.59 | $72.59 | 1,833 |
2025-02-12 | $70.02 | $70.90 | $70.02 | $70.90 | $70.90 | 1,239 |
2025-02-11 | $70.78 | $70.78 | $70.35 | $70.35 | $70.35 | 503 |
2025-02-10 | $70.55 | $71.06 | $70.55 | $71.00 | $71.00 | 800 |
2025-02-07 | $70.30 | $70.30 | $69.49 | $69.75 | $69.75 | 486 |
2025-02-06 | $69.51 | $70.07 | $69.51 | $70.07 | $70.07 | 1,965 |
2025-02-05 | $68.98 | $69.29 | $68.70 | $69.29 | $69.29 | 1,570 |
2025-02-04 | $67.86 | $68.45 | $67.86 | $68.45 | $68.45 | 940 |
2025-02-03 | $66.58 | $67.60 | $66.58 | $67.31 | $67.31 | 1,167 |
2025-01-31 | $68.82 | $68.93 | $67.77 | $67.77 | $67.77 | 1,229 |
2025-01-30 | $68.06 | $68.65 | $68.01 | $68.65 | $68.65 | 1,663 |
2025-01-29 | $68.01 | $68.01 | $67.63 | $67.87 | $67.87 | 546 |
2025-01-28 | $66.29 | $68.00 | $66.29 | $67.98 | $67.98 | 17,306 |
2025-01-27 | $66.23 | $66.23 | $65.87 | $65.97 | $65.97 | 2,706 |
2025-01-24 | $66.42 | $66.63 | $66.40 | $66.40 | $66.40 | 1,232 |
2025-01-23 | $65.99 | $66.07 | $65.32 | $66.07 | $66.07 | 1,201 |
2025-01-22 | $66.40 | $66.49 | $66.12 | $66.43 | $66.43 | 1,081 |
2025-01-21 | $66.35 | $66.52 | $66.35 | $66.49 | $66.49 | 1,091 |
2025-01-17 | $65.91 | $65.91 | $65.66 | $65.89 | $65.89 | 749 |
2025-01-16 | $65.99 | $65.99 | $65.53 | $65.53 | $65.53 | 1,202 |
2025-01-15 | $64.73 | $65.67 | $64.73 | $65.55 | $65.55 | 1,335 |
2025-01-14 | $64.40 | $64.70 | $64.40 | $64.48 | $64.48 | 2,274 |
2025-01-13 | $63.68 | $64.40 | $63.68 | $64.40 | $64.40 | 997 |
2025-01-10 | $64.18 | $64.44 | $64.18 | $64.44 | $64.44 | 1,019 |
2025-01-08 | $65.34 | $65.34 | $65.34 | $65.34 | $65.34 | 330 |
2025-01-07 | $66.87 | $66.87 | $66.00 | $66.00 | $66.00 | 753 |
2025-01-06 | $67.01 | $67.17 | $66.89 | $67.15 | $67.15 | 1,550 |
2025-01-03 | $65.86 | $66.47 | $65.86 | $66.42 | $66.42 | 1,441 |
2025-01-02 | $65.84 | $65.84 | $65.24 | $65.51 | $65.51 | 1,052 |
2024-12-31 | $66.12 | $66.12 | $65.40 | $65.44 | $65.44 | 1,185 |
2024-12-30 | $65.39 | $65.84 | $65.13 | $65.84 | $65.84 | 1,976 |
2024-12-27 | $66.13 | $66.74 | $66.13 | $66.63 | $66.25 | 783 |
2024-12-26 | $66.92 | $67.07 | $66.92 | $67.07 | $66.69 | 324 |
2024-12-24 | $66.96 | $66.96 | $66.96 | $66.96 | $66.58 | 98 |
2024-12-23 | $65.57 | $66.83 | $65.57 | $66.83 | $66.44 | 1,030 |
2024-12-20 | $66.37 | $67.44 | $66.35 | $66.81 | $66.43 | 7,216 |
2024-12-19 | $66.76 | $66.76 | $66.60 | $66.60 | $66.22 | 412 |
2024-12-18 | $68.82 | $69.00 | $66.61 | $66.61 | $66.22 | 881 |
2024-12-17 | $66.73 | $69.10 | $66.73 | $69.04 | $68.65 | 922 |
2024-12-16 | $68.04 | $68.97 | $68.04 | $68.97 | $68.58 | 919 |
2024-12-13 | $68.54 | $68.59 | $68.43 | $68.45 | $68.05 | 876 |
2024-12-12 | $69.56 | $69.71 | $69.18 | $69.18 | $68.78 | 987 |
2024-12-11 | $70.12 | $70.12 | $70.12 | $70.12 | $69.72 | 267 |
2024-12-10 | $69.16 | $69.16 | $67.95 | $68.61 | $68.22 | 2,532 |
2024-12-09 | $69.31 | $70.29 | $68.29 | $69.11 | $68.71 | 1,245 |
2024-12-06 | $69.38 | $69.38 | $69.38 | $69.38 | $68.99 | 403 |
2024-12-05 | $68.90 | $68.90 | $68.90 | $68.90 | $68.51 | 260 |
2024-12-04 | $69.26 | $69.70 | $67.98 | $69.10 | $68.70 | 1,946 |
2024-12-03 | $67.99 | $68.72 | $66.31 | $67.67 | $67.28 | 2,144 |
2024-12-02 | $68.42 | $68.42 | $67.82 | $67.88 | $67.49 | 624 |
2024-11-29 | $66.84 | $67.91 | $66.84 | $67.87 | $67.48 | 597 |
2024-11-27 | $67.00 | $67.00 | $66.91 | $66.91 | $66.52 | 461 |
2024-11-26 | $66.27 | $66.27 | $66.27 | $66.27 | $65.89 | 347 |
2024-11-25 | $66.95 | $67.28 | $66.29 | $67.28 | $66.89 | 1,771 |
2024-11-22 | $64.71 | $66.25 | $64.26 | $65.96 | $65.58 | 2,428 |
2024-11-21 | $65.71 | $65.71 | $65.11 | $65.11 | $64.73 | 19,070 |
2024-11-20 | $64.62 | $66.02 | $64.50 | $64.97 | $64.59 | 2,305 |
2024-11-19 | $63.44 | $64.42 | $63.44 | $64.42 | $64.05 | 1,424 |
2024-11-18 | $63.98 | $64.41 | $63.52 | $63.52 | $63.16 | 1,040 |
2024-11-15 | $63.28 | $63.30 | $63.24 | $63.30 | $62.94 | 682 |
2024-11-14 | $65.06 | $65.06 | $64.09 | $64.09 | $63.72 | 447 |
2024-11-13 | $64.07 | $64.38 | $63.99 | $63.99 | $63.62 | 818 |
2024-11-12 | $65.68 | $65.68 | $64.45 | $64.45 | $64.08 | 959 |
2024-11-11 | $64.49 | $65.69 | $64.49 | $65.69 | $65.31 | 1,579 |
2024-11-08 | $65.86 | $66.70 | $64.86 | $65.90 | $65.52 | 2,505 |
2024-11-07 | $65.48 | $68.18 | $65.47 | $68.18 | $67.78 | 3,107 |
2024-11-06 | $64.97 | $66.26 | $64.97 | $65.33 | $64.96 | 1,897 |
2024-11-05 | $65.48 | $65.48 | $65.48 | $65.48 | $65.10 | 342 |
2024-11-04 | $65.24 | $66.04 | $64.29 | $65.10 | $64.72 | 1,249 |
2024-11-01 | $64.67 | $64.67 | $64.67 | $64.67 | $64.30 | 91 |
2024-10-31 | $65.44 | $65.44 | $64.33 | $64.33 | $63.96 | 502 |
2024-10-30 | $64.00 | $65.81 | $64.00 | $64.79 | $64.42 | 1,045 |
2024-10-29 | $65.19 | $65.83 | $65.19 | $65.83 | $65.45 | 683 |
2024-10-28 | $64.56 | $64.56 | $64.56 | $64.56 | $64.19 | 503 |
2024-10-25 | $64.70 | $64.70 | $63.48 | $63.48 | $63.11 | 658 |
2024-10-24 | $63.24 | $63.24 | $63.13 | $63.13 | $62.77 | 374 |
2024-10-23 | $62.85 | $62.85 | $62.60 | $62.71 | $62.35 | 795 |
2024-10-22 | $64.08 | $64.08 | $63.46 | $63.84 | $63.47 | 657 |
2024-10-21 | $64.75 | $64.75 | $63.90 | $63.90 | $63.53 | 557 |
2024-10-18 | $64.27 | $64.27 | $63.93 | $63.93 | $63.93 | 441 |
2024-10-17 | $63.59 | $63.67 | $63.59 | $63.67 | $63.67 | 595 |
2024-10-16 | $64.48 | $64.48 | $63.99 | $63.99 | $63.99 | 489 |
2024-10-15 | $64.67 | $64.67 | $63.78 | $63.78 | $63.78 | 724 |
2024-10-14 | $64.98 | $64.98 | $63.68 | $64.66 | $64.66 | 1,217 |
2024-10-11 | $65.18 | $65.87 | $64.76 | $64.76 | $64.76 | 4,072 |
2024-10-10 | $65.25 | $65.25 | $64.51 | $64.51 | $64.51 | 860 |
2024-10-09 | $63.90 | $65.37 | $63.90 | $65.37 | $65.37 | 887 |
2024-10-08 | $66.31 | $66.41 | $65.55 | $65.55 | $65.55 | 640 |
2024-10-07 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 488 |
2024-10-04 | $66.45 | $66.74 | $66.45 | $66.74 | $66.74 | 386 |
2024-10-03 | $64.79 | $65.77 | $64.79 | $64.93 | $64.93 | 996 |
2024-10-02 | $67.02 | $67.14 | $66.37 | $66.37 | $66.37 | 696 |
2024-10-01 | $66.60 | $66.60 | $64.76 | $65.43 | $65.43 | 1,381 |
2024-09-30 | $66.93 | $67.00 | $65.38 | $65.75 | $65.75 | 2,755 |
2024-09-27 | $66.99 | $66.99 | $65.09 | $65.72 | $65.72 | 827 |
2024-09-26 | $66.55 | $66.55 | $65.95 | $65.95 | $65.93 | 1,068 |
2024-09-25 | $64.05 | $64.87 | $64.04 | $64.87 | $64.85 | 990 |
2024-09-24 | $64.26 | $64.26 | $64.10 | $64.21 | $64.21 | 738 |
2024-09-23 | $62.79 | $63.82 | $62.79 | $63.82 | $63.82 | 528 |
2024-09-20 | $63.30 | $63.73 | $63.30 | $63.73 | $63.73 | 1,174 |
2024-09-19 | $63.70 | $63.70 | $63.00 | $63.45 | $63.45 | 3,981 |
2024-09-18 | $61.63 | $63.00 | $61.63 | $62.21 | $62.21 | 450 |
2024-09-17 | $62.91 | $62.98 | $62.47 | $62.47 | $62.47 | 2,261 |
2024-09-16 | $61.68 | $62.00 | $60.68 | $62.00 | $62.00 | 691 |
2024-09-13 | $62.12 | $62.12 | $62.12 | $62.12 | $62.12 | 276 |
2024-09-12 | $61.75 | $61.77 | $61.38 | $61.38 | $61.38 | 1,610 |
2024-09-11 | $61.95 | $61.95 | $60.50 | $60.65 | $60.65 | 892 |
2024-09-10 | $60.92 | $61.24 | $60.92 | $61.12 | $61.12 | 715 |
2024-09-09 | $60.13 | $61.23 | $60.13 | $61.23 | $61.23 | 362 |
2024-09-06 | $60.70 | $60.70 | $59.43 | $60.39 | $60.39 | 1,716 |
2024-09-05 | $61.28 | $61.59 | $60.97 | $61.59 | $61.59 | 517 |
2024-09-04 | $60.42 | $61.31 | $60.42 | $61.06 | $61.06 | 929 |
2024-09-03 | $61.02 | $61.28 | $60.28 | $61.26 | $61.26 | 1,801 |
2024-08-30 | $61.40 | $62.49 | $61.38 | $62.49 | $62.49 | 593 |
2024-08-29 | $62.71 | $62.71 | $61.51 | $62.40 | $62.40 | 619 |
2024-08-28 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 144 |
2024-08-27 | $62.67 | $62.79 | $62.17 | $62.79 | $62.79 | 684 |
2024-08-26 | $62.35 | $62.35 | $62.14 | $62.14 | $62.14 | 769 |
2024-08-23 | $63.52 | $63.52 | $63.52 | $63.52 | $63.52 | 120 |
2024-08-22 | $63.41 | $63.41 | $62.41 | $63.11 | $63.11 | 613 |
2024-08-21 | $62.78 | $63.00 | $61.87 | $62.33 | $62.33 | 1,566 |
2024-08-20 | $61.52 | $61.79 | $61.51 | $61.79 | $61.79 | 1,037 |
2024-08-19 | $61.70 | $62.24 | $60.33 | $61.92 | $61.92 | 2,622 |
2024-08-16 | $60.73 | $61.03 | $60.73 | $61.03 | $61.03 | 1,492 |
2024-08-15 | $60.77 | $61.00 | $59.79 | $61.00 | $61.00 | 1,433 |
2024-08-14 | $59.88 | $60.96 | $59.84 | $60.80 | $60.80 | 1,918 |
2024-08-13 | $60.14 | $60.93 | $59.85 | $60.87 | $60.87 | 2,345 |
2024-08-12 | $59.70 | $59.70 | $58.12 | $59.06 | $59.06 | 1,949 |
2024-08-09 | $57.99 | $59.60 | $57.88 | $58.96 | $58.96 | 1,658 |
2024-08-08 | $58.51 | $59.17 | $58.51 | $59.17 | $59.17 | 1,385 |
2024-08-07 | $58.18 | $58.99 | $57.93 | $57.93 | $57.93 | 1,060 |
2024-08-06 | $56.96 | $58.21 | $56.96 | $58.21 | $58.21 | 856 |
2024-08-05 | $56.45 | $58.28 | $56.45 | $58.03 | $58.03 | 1,930 |
2024-08-02 | $59.01 | $59.97 | $59.01 | $59.97 | $59.97 | 657 |
2024-08-01 | $62.25 | $62.25 | $60.00 | $60.88 | $60.88 | 734 |
2024-07-31 | $62.35 | $62.35 | $60.45 | $61.81 | $61.81 | 3,179 |
2024-07-30 | $61.03 | $61.77 | $61.03 | $61.77 | $61.77 | 198 |
2024-07-29 | $61.82 | $62.25 | $61.14 | $62.25 | $62.25 | 879 |
2024-07-26 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 347 |
2024-07-25 | $60.80 | $61.14 | $60.80 | $61.14 | $61.14 | 572 |
2024-07-24 | $61.17 | $62.01 | $60.93 | $60.93 | $60.93 | 1,261 |
2024-07-23 | $61.45 | $62.06 | $61.45 | $62.06 | $62.06 | 431 |
2024-07-22 | $61.92 | $62.27 | $61.92 | $62.27 | $62.27 | 767 |
2024-07-19 | $60.99 | $61.88 | $60.99 | $61.84 | $61.84 | 675 |
2024-07-18 | $62.44 | $62.44 | $62.44 | $62.44 | $62.44 | 266 |
2024-07-17 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 537 |
2024-07-16 | $63.28 | $63.52 | $62.80 | $63.52 | $63.52 | 578 |
2024-07-15 | $63.41 | $63.41 | $63.41 | $63.41 | $63.41 | 529 |
2024-07-12 | $64.00 | $64.00 | $63.37 | $63.37 | $63.37 | 880 |
2024-07-11 | $63.04 | $63.38 | $63.00 | $63.00 | $63.00 | 959 |
2024-07-10 | $62.66 | $62.83 | $62.63 | $62.63 | $62.63 | 802 |
2024-07-09 | $62.23 | $62.23 | $61.50 | $62.03 | $62.03 | 633 |
2024-07-08 | $61.49 | $61.49 | $61.20 | $61.20 | $61.20 | 1,573 |
2024-07-05 | $61.81 | $61.81 | $60.62 | $61.70 | $61.70 | 971 |
2024-07-03 | $60.99 | $61.56 | $60.85 | $61.56 | $61.56 | 843 |
2024-07-02 | $60.70 | $60.90 | $60.02 | $60.02 | $60.02 | 4,842 |
2024-07-01 | $61.66 | $61.66 | $61.09 | $61.09 | $61.09 | 1,008 |
2024-06-28 | $60.66 | $62.63 | $60.66 | $61.65 | $61.65 | 825 |
2024-06-27 | $61.26 | $61.26 | $61.19 | $61.19 | $61.19 | 536 |
2024-06-26 | $60.48 | $61.31 | $60.48 | $61.31 | $61.31 | 499 |
2024-06-25 | $61.22 | $61.34 | $61.20 | $61.20 | $61.20 | 992 |
2024-06-24 | $60.89 | $61.29 | $60.46 | $60.83 | $60.83 | 2,108 |
2024-06-21 | $61.35 | $61.35 | $59.88 | $60.92 | $60.92 | 2,240 |
2024-06-20 | $61.01 | $61.54 | $60.53 | $61.54 | $61.54 | 962 |
2024-06-18 | $61.20 | $62.29 | $60.11 | $62.02 | $62.02 | 870 |
2024-06-17 | $60.74 | $61.66 | $60.74 | $61.25 | $61.25 | 1,450 |
2024-06-14 | $60.65 | $61.14 | $60.65 | $61.14 | $61.14 | 813 |
2024-06-13 | $61.07 | $61.50 | $60.51 | $61.50 | $61.50 | 1,407 |
2024-06-12 | $61.45 | $61.96 | $60.99 | $61.37 | $61.37 | 3,517 |
2024-06-11 | $59.69 | $60.56 | $59.69 | $60.56 | $60.56 | 922 |
2024-06-10 | $60.64 | $61.15 | $59.50 | $60.99 | $60.99 | 1,768 |
2024-06-07 | $62.97 | $62.97 | $60.53 | $60.70 | $60.70 | 2,739 |
2024-06-06 | $62.34 | $64.40 | $62.30 | $64.40 | $64.40 | 3,134 |
2024-06-05 | $61.06 | $62.50 | $60.54 | $61.68 | $61.68 | 2,227 |
2024-06-04 | $61.52 | $61.52 | $61.52 | $61.52 | $61.52 | 320 |
2024-06-03 | $62.56 | $62.56 | $60.59 | $60.71 | $60.71 | 1,686 |
2024-05-31 | $59.14 | $60.51 | $59.14 | $60.51 | $60.51 | 1,507 |
2024-05-30 | $59.45 | $59.77 | $59.45 | $59.77 | $59.77 | 582 |
2024-05-29 | $59.07 | $59.99 | $59.07 | $59.99 | $59.99 | 939 |
2024-05-28 | $60.24 | $60.90 | $59.23 | $60.27 | $60.27 | 1,713 |
2024-05-24 | $59.73 | $60.43 | $59.73 | $60.43 | $60.43 | 695 |
2024-05-23 | $61.50 | $61.50 | $60.57 | $60.64 | $60.64 | 530 |
2024-05-22 | $61.62 | $62.72 | $60.81 | $61.62 | $61.62 | 1,314 |
2024-05-21 | $61.60 | $63.00 | $60.79 | $61.89 | $61.89 | 6,525 |
2024-05-20 | $61.43 | $62.18 | $61.13 | $62.18 | $62.18 | 2,604 |
2024-05-17 | $60.08 | $60.79 | $59.68 | $60.79 | $60.79 | 1,328 |
2024-05-16 | $62.21 | $62.21 | $60.65 | $61.70 | $61.70 | 1,404 |
2024-05-15 | $63.50 | $63.50 | $61.00 | $63.41 | $63.41 | 3,491 |
2024-05-14 | $64.62 | $64.62 | $62.50 | $63.24 | $63.24 | 4,930 |
2024-05-13 | $59.50 | $61.50 | $59.50 | $60.17 | $60.17 | 11,410 |
2024-05-10 | $59.04 | $59.11 | $59.04 | $59.06 | $59.06 | 1,325 |
2024-05-09 | $57.77 | $58.34 | $57.77 | $58.34 | $58.34 | 1,177 |
2024-05-08 | $57.73 | $57.73 | $57.73 | $57.73 | $57.73 | 539 |
2024-05-07 | $57.81 | $58.32 | $57.81 | $58.07 | $58.07 | 1,050 |
2024-05-06 | $57.75 | $58.18 | $57.58 | $58.18 | $58.18 | 7,226 |
2024-05-03 | $57.29 | $57.76 | $57.29 | $57.76 | $57.76 | 766 |
2024-05-02 | $56.00 | $56.68 | $56.00 | $56.68 | $56.68 | 489 |
2024-05-01 | $55.00 | $55.21 | $55.00 | $55.21 | $55.21 | 908 |
2024-04-30 | $54.93 | $54.97 | $54.77 | $54.77 | $54.77 | 1,385 |
2024-04-29 | $55.13 | $56.06 | $55.13 | $56.06 | $56.06 | 911 |
2024-04-26 | $55.21 | $55.37 | $55.21 | $55.37 | $55.37 | 748 |
2024-04-25 | $54.19 | $54.76 | $54.19 | $54.76 | $54.76 | 1,436 |
2024-04-24 | $55.07 | $55.22 | $55.07 | $55.22 | $55.22 | 750 |
2024-04-23 | $54.22 | $54.97 | $54.22 | $54.97 | $54.97 | 1,520 |
2024-04-22 | $54.03 | $54.52 | $54.03 | $54.52 | $54.52 | 710 |
2024-04-19 | $53.47 | $53.72 | $53.47 | $53.49 | $53.49 | 457 |
2024-04-18 | $54.19 | $54.53 | $53.85 | $54.10 | $54.10 | 1,387 |
2024-04-17 | $53.87 | $54.33 | $53.71 | $53.72 | $53.72 | 2,323 |
2024-04-16 | $53.61 | $54.07 | $53.61 | $54.07 | $54.07 | 1,173 |
2024-04-15 | $54.80 | $54.80 | $53.80 | $53.93 | $53.93 | 2,355 |
2024-04-12 | $55.30 | $55.30 | $55.10 | $55.27 | $55.27 | 602 |
2024-04-11 | $56.43 | $56.96 | $56.38 | $56.96 | $56.96 | 1,717 |
2024-04-10 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 431 |
2024-04-09 | $57.21 | $57.60 | $57.21 | $57.39 | $57.39 | 2,018 |
2024-04-08 | $56.66 | $57.23 | $56.66 | $57.23 | $57.23 | 1,280 |
2024-04-05 | $56.54 | $56.73 | $55.98 | $56.73 | $56.73 | 1,077 |
2024-04-04 | $57.83 | $57.83 | $56.86 | $56.86 | $56.86 | 343 |
2024-04-03 | $56.88 | $57.41 | $56.83 | $57.41 | $57.41 | 815 |
2024-04-02 | $57.05 | $57.40 | $57.03 | $57.30 | $57.30 | 2,740 |
2024-04-01 | $57.87 | $58.32 | $57.66 | $58.32 | $58.32 | 2,682 |
2024-03-28 | $58.25 | $58.25 | $58.21 | $58.24 | $58.24 | 717 |
2024-03-27 | $57.86 | $58.13 | $57.86 | $58.13 | $58.13 | 2,261 |
2024-03-26 | $58.05 | $58.05 | $57.55 | $57.55 | $57.55 | 815 |
2024-03-25 | $57.70 | $57.70 | $57.51 | $57.64 | $57.62 | 1,536 |
2024-03-22 | $58.28 | $58.28 | $57.98 | $57.98 | $57.98 | 1,168 |
2024-03-21 | $58.71 | $58.71 | $58.71 | $58.71 | $58.71 | 440 |
2024-03-20 | $57.90 | $58.78 | $57.88 | $58.78 | $58.78 | 1,572 |
2024-03-19 | $57.74 | $58.08 | $57.74 | $58.08 | $58.08 | 1,324 |
2024-03-18 | $58.42 | $58.51 | $58.15 | $58.51 | $58.51 | 1,561 |
2024-03-15 | $57.38 | $57.92 | $57.38 | $57.56 | $57.56 | 1,138 |
2024-03-14 | $58.80 | $58.80 | $58.03 | $58.03 | $58.03 | 527 |
2024-03-13 | $59.00 | $59.38 | $59.00 | $59.21 | $59.21 | 1,967 |
2024-03-12 | $58.67 | $59.21 | $58.67 | $59.21 | $59.21 | 775 |
2024-03-11 | $58.30 | $58.52 | $58.30 | $58.52 | $58.52 | 700 |
2024-03-08 | $57.77 | $58.35 | $57.60 | $57.60 | $57.60 | 505 |
2024-03-07 | $57.56 | $57.72 | $57.56 | $57.72 | $57.72 | 870 |
2024-03-06 | $57.32 | $57.32 | $56.75 | $57.24 | $57.24 | 1,681 |
2024-03-05 | $56.53 | $56.70 | $56.42 | $56.55 | $56.55 | 4,948 |
2024-03-04 | $57.95 | $57.95 | $57.05 | $57.63 | $57.63 | 5,161 |
2024-03-01 | $57.85 | $58.41 | $57.77 | $58.35 | $58.35 | 3,425 |
2024-02-29 | $57.67 | $57.67 | $57.08 | $57.44 | $57.44 | 1,595 |
2024-02-28 | $57.41 | $58.18 | $57.26 | $58.18 | $58.18 | 988 |
2024-02-27 | $57.64 | $58.23 | $57.64 | $58.17 | $58.17 | 3,785 |
2024-02-26 | $57.53 | $57.90 | $57.53 | $57.89 | $57.89 | 1,218 |
2024-02-23 | $58.26 | $58.26 | $57.71 | $57.91 | $57.91 | 1,842 |
2024-02-22 | $58.00 | $58.34 | $58.00 | $58.31 | $58.31 | 700 |
2024-02-21 | $57.80 | $57.80 | $57.33 | $57.54 | $57.54 | 1,417 |
2024-02-20 | $57.75 | $58.10 | $57.58 | $57.58 | $57.58 | 1,161 |
2024-02-16 | $58.89 | $58.89 | $58.89 | $58.89 | $58.89 | 605 |
2024-02-15 | $59.14 | $59.29 | $59.14 | $59.29 | $59.29 | 1,018 |
2024-02-14 | $58.26 | $59.00 | $58.01 | $59.00 | $59.00 | 8,991 |
2024-02-13 | $57.21 | $57.94 | $56.91 | $57.04 | $57.04 | 5,710 |
2024-02-12 | $58.59 | $59.16 | $58.59 | $58.81 | $58.81 | 2,651 |
2024-02-09 | $58.00 | $58.32 | $57.96 | $58.24 | $58.24 | 2,264 |
2024-02-08 | $57.25 | $58.00 | $57.25 | $57.90 | $57.90 | 3,029 |
2024-02-07 | $57.29 | $57.48 | $57.02 | $57.25 | $57.25 | 1,921 |
2024-02-06 | $56.73 | $57.40 | $56.73 | $57.40 | $57.40 | 1,949 |
2024-02-05 | $56.81 | $56.81 | $56.67 | $56.81 | $56.81 | 1,107 |
2024-02-02 | $56.83 | $57.21 | $56.55 | $57.10 | $57.10 | 1,498 |
2024-02-01 | $56.46 | $56.50 | $56.46 | $56.47 | $56.47 | 990 |
2024-01-31 | $55.90 | $56.45 | $55.90 | $55.91 | $55.91 | 2,196 |
2024-01-30 | $56.67 | $56.93 | $56.13 | $56.58 | $56.58 | 1,928 |
2024-01-29 | $56.21 | $56.85 | $56.21 | $56.85 | $56.85 | 980 |
2024-01-26 | $56.50 | $56.50 | $56.49 | $56.49 | $56.49 | 932 |
2024-01-25 | $56.65 | $56.76 | $56.40 | $56.61 | $56.61 | 3,996 |
2024-01-24 | $57.05 | $57.12 | $56.61 | $56.61 | $56.61 | 9,800 |
2024-01-23 | $56.07 | $57.00 | $56.07 | $56.32 | $56.32 | 2,767 |
2024-01-22 | $55.40 | $55.95 | $55.35 | $55.62 | $55.62 | 3,148 |
2024-01-19 | $55.06 | $55.60 | $55.06 | $55.60 | $55.60 | 1,645 |
2024-01-18 | $54.93 | $55.46 | $54.84 | $55.21 | $55.21 | 10,378 |
2024-01-17 | $54.26 | $54.65 | $54.26 | $54.65 | $54.65 | 2,365 |
2024-01-16 | $55.96 | $56.13 | $55.59 | $55.67 | $55.67 | 2,752 |
2024-01-12 | $57.84 | $58.36 | $57.62 | $57.68 | $57.68 | 2,694 |
2024-01-11 | $58.18 | $58.18 | $57.63 | $58.02 | $58.02 | 1,747 |
2024-01-10 | $57.72 | $58.29 | $57.72 | $57.98 | $57.98 | 2,319 |
2024-01-09 | $57.60 | $57.84 | $57.57 | $57.60 | $57.60 | 2,067 |
2024-01-08 | $56.73 | $57.60 | $56.73 | $57.60 | $57.60 | 4,371 |
2024-01-05 | $56.41 | $57.12 | $56.41 | $56.83 | $56.83 | 3,183 |
2024-01-04 | $56.70 | $57.25 | $56.70 | $57.06 | $57.06 | 1,221 |
2024-01-03 | $57.27 | $57.43 | $57.21 | $57.22 | $57.22 | 1,575 |
2024-01-02 | $58.22 | $58.48 | $57.68 | $57.81 | $57.81 | 1,938 |
2023-12-29 | $59.17 | $59.71 | $58.99 | $59.20 | $59.20 | 1,949 |
2023-12-28 | $59.38 | $59.51 | $59.34 | $59.34 | $59.34 | 1,939 |
2023-12-27 | $59.46 | $59.46 | $59.06 | $59.29 | $59.29 | 4,408 |
2023-12-26 | $58.11 | $58.82 | $58.11 | $58.72 | $58.71 | 1,900 |
2023-12-22 | $58.00 | $58.11 | $57.54 | $58.11 | $58.10 | 6,010 |
2023-12-21 | $58.82 | $59.29 | $58.71 | $59.29 | $59.27 | 1,860 |
2023-12-20 | $58.75 | $59.05 | $58.10 | $58.10 | $58.08 | 2,692 |
2023-12-19 | $58.51 | $59.20 | $58.51 | $59.08 | $59.08 | 2,331 |
2023-12-18 | $57.92 | $58.70 | $55.10 | $58.32 | $58.32 | 15,006 |
2023-12-15 | $58.79 | $58.89 | $58.30 | $58.48 | $58.48 | 1,398 |
2023-12-14 | $58.34 | $59.19 | $58.34 | $59.03 | $59.03 | 4,945 |
2023-12-13 | $57.59 | $58.33 | $56.85 | $58.20 | $58.20 | 3,770 |
2023-12-12 | $56.50 | $57.20 | $56.50 | $57.20 | $57.20 | 837 |
2023-12-11 | $56.70 | $57.11 | $56.70 | $57.04 | $57.04 | 1,913 |
2023-12-08 | $56.94 | $57.04 | $56.81 | $56.97 | $56.97 | 1,504 |
2023-12-07 | $56.66 | $57.20 | $56.66 | $57.20 | $57.20 | 1,254 |
2023-12-06 | $56.64 | $57.03 | $56.25 | $56.25 | $56.25 | 1,881 |
2023-12-05 | $56.56 | $56.56 | $56.14 | $56.14 | $56.14 | 2,137 |
2023-12-04 | $56.94 | $56.94 | $56.67 | $56.85 | $56.85 | 1,558 |
2023-12-01 | $56.48 | $57.24 | $56.48 | $57.24 | $57.24 | 492 |
2023-11-30 | $56.62 | $56.62 | $56.14 | $56.61 | $56.61 | 2,004 |
2023-11-29 | $56.77 | $57.32 | $56.77 | $56.90 | $56.90 | 2,947 |
2023-11-28 | $56.25 | $56.86 | $56.12 | $56.77 | $56.77 | 1,840 |
2023-11-27 | $56.33 | $56.86 | $56.33 | $56.52 | $56.52 | 6,841 |
2023-11-24 | $56.62 | $56.67 | $56.44 | $56.61 | $56.61 | 1,450 |
2023-11-22 | $56.71 | $57.12 | $55.50 | $56.88 | $56.88 | 17,513 |
2023-11-21 | $56.66 | $56.98 | $56.51 | $56.58 | $56.58 | 9,824 |
2023-11-20 | $56.23 | $56.90 | $56.23 | $56.83 | $56.83 | 1,201 |
2023-11-17 | $55.99 | $56.06 | $55.74 | $56.06 | $56.06 | 831 |
2023-11-16 | $56.05 | $56.39 | $55.92 | $56.10 | $56.10 | 5,202 |
2023-11-15 | $56.27 | $56.73 | $56.27 | $56.48 | $56.48 | 817 |
2023-11-14 | $55.93 | $56.50 | $55.93 | $56.40 | $56.40 | 1,786 |
2023-11-13 | $54.59 | $54.91 | $54.59 | $54.89 | $54.89 | 877 |
2023-11-10 | $54.74 | $55.12 | $54.61 | $55.11 | $55.11 | 1,738 |
2023-11-09 | $55.22 | $55.61 | $54.77 | $54.77 | $54.77 | 2,322 |
2023-11-08 | $54.90 | $55.95 | $54.90 | $54.98 | $54.98 | 21,890 |
2023-11-07 | $53.84 | $54.53 | $53.66 | $54.42 | $54.42 | 25,820 |
2023-11-06 | $55.21 | $55.21 | $54.27 | $54.30 | $54.30 | 3,375 |
2023-11-03 | $54.24 | $54.55 | $53.88 | $54.30 | $54.30 | 10,175 |
2023-11-02 | $52.17 | $52.68 | $52.17 | $52.55 | $52.55 | 2,097 |
2023-11-01 | $51.21 | $51.55 | $50.78 | $51.49 | $51.49 | 12,973 |
2023-10-31 | $51.18 | $51.18 | $50.81 | $51.13 | $51.13 | 1,007 |
2023-10-30 | $51.09 | $51.34 | $50.46 | $50.73 | $50.73 | 10,566 |
2023-10-27 | $50.78 | $50.78 | $50.17 | $50.17 | $50.17 | 3,759 |
2023-10-26 | $50.36 | $50.42 | $50.04 | $50.27 | $50.27 | 5,946 |
2023-10-25 | $51.45 | $51.45 | $50.73 | $50.73 | $50.73 | 608 |
2023-10-24 | $52.01 | $52.31 | $51.81 | $51.96 | $51.96 | 1,528 |
2023-10-23 | $50.33 | $50.98 | $50.33 | $50.73 | $50.73 | 1,247 |
2023-10-20 | $50.90 | $51.15 | $50.88 | $50.88 | $50.88 | 1,075 |
2023-10-19 | $51.46 | $51.55 | $51.18 | $51.18 | $51.18 | 876 |
2023-10-18 | $51.80 | $51.80 | $51.45 | $51.56 | $51.56 | 1,493 |
2023-10-17 | $52.23 | $52.67 | $52.23 | $52.46 | $52.46 | 3,707 |
2023-10-16 | $51.89 | $52.43 | $51.89 | $52.42 | $52.42 | 2,572 |
2023-10-13 | $52.72 | $52.73 | $51.98 | $52.16 | $52.16 | 1,481 |
2023-10-12 | $52.87 | $52.92 | $52.84 | $52.84 | $52.84 | 526 |
2023-10-11 | $53.72 | $53.72 | $53.31 | $53.44 | $53.44 | 1,139 |
2023-10-10 | $53.58 | $53.58 | $53.41 | $53.41 | $53.41 | 922 |
2023-10-09 | $52.29 | $52.83 | $52.29 | $52.68 | $52.68 | 1,970 |
2023-10-06 | $51.39 | $52.90 | $51.39 | $52.90 | $52.90 | 637 |
2023-10-05 | $52.28 | $52.28 | $51.60 | $52.04 | $52.04 | 1,318 |
2023-10-04 | $51.80 | $52.09 | $51.80 | $51.96 | $51.96 | 709 |
2023-10-03 | $51.89 | $52.01 | $51.87 | $51.91 | $51.91 | 1,702 |
2023-10-02 | $52.64 | $52.77 | $52.51 | $52.75 | $52.75 | 980 |
2023-09-29 | $53.94 | $53.94 | $53.37 | $53.50 | $53.50 | 1,583 |
2023-09-28 | $52.83 | $53.00 | $52.83 | $53.00 | $53.00 | 487 |
2023-09-27 | $53.26 | $53.26 | $52.68 | $52.83 | $52.83 | 771 |
2023-09-26 | $53.19 | $53.19 | $52.74 | $52.74 | $52.74 | 927 |
2023-09-25 | $53.40 | $53.85 | $53.40 | $53.85 | $53.85 | 1,647 |
2023-09-22 | $53.84 | $53.99 | $53.54 | $53.72 | $53.72 | 2,428 |
2023-09-21 | $53.56 | $53.56 | $53.19 | $53.19 | $53.19 | 662 |
2023-09-20 | $55.08 | $55.16 | $54.42 | $54.54 | $54.54 | 3,815 |
2023-09-19 | $55.52 | $55.52 | $54.90 | $55.22 | $55.22 | 956 |
2023-09-18 | $55.37 | $55.48 | $55.18 | $55.42 | $55.42 | 2,316 |
2023-09-15 | $56.10 | $56.10 | $55.74 | $55.74 | $55.74 | 2,061 |
2023-09-14 | $55.96 | $56.23 | $55.96 | $56.10 | $56.10 | 1,865 |
2023-09-13 | $55.83 | $55.98 | $55.83 | $55.84 | $55.84 | 976 |
2023-09-12 | $56.18 | $56.57 | $56.18 | $56.42 | $56.42 | 1,013 |
2023-09-11 | $56.68 | $56.68 | $56.42 | $56.49 | $56.49 | 1,095 |
2023-09-08 | $56.25 | $56.25 | $55.75 | $56.05 | $56.05 | 2,821 |
2023-09-07 | $55.94 | $56.11 | $55.94 | $56.07 | $56.07 | 1,370 |
2023-09-06 | $56.90 | $56.90 | $56.59 | $56.76 | $56.76 | 1,442 |
2023-09-05 | $56.83 | $56.99 | $56.83 | $56.98 | $56.98 | 1,515 |
2023-09-01 | $57.52 | $57.93 | $57.32 | $57.32 | $57.32 | 816 |
2023-08-31 | $56.87 | $57.12 | $56.86 | $57.04 | $57.04 | 1,124 |
2023-08-30 | $57.04 | $57.04 | $56.83 | $56.92 | $56.92 | 907 |
2023-08-29 | $57.05 | $57.05 | $56.96 | $56.96 | $56.96 | 366 |
2023-08-28 | $55.84 | $55.90 | $55.84 | $55.90 | $55.90 | 986 |
2023-08-25 | $55.37 | $55.70 | $55.11 | $55.41 | $55.41 | 2,418 |
2023-08-24 | $56.11 | $56.11 | $55.34 | $55.35 | $55.35 | 1,172 |
2023-08-23 | $55.55 | $56.23 | $55.55 | $56.23 | $56.23 | 976 |
2023-08-22 | $56.15 | $56.44 | $55.84 | $55.89 | $55.89 | 1,459 |
2023-08-21 | $55.52 | $55.94 | $55.52 | $55.87 | $55.87 | 2,381 |
2023-08-18 | $55.18 | $55.75 | $55.18 | $55.75 | $55.75 | 1,890 |
2023-08-17 | $56.70 | $56.70 | $55.99 | $55.99 | $55.99 | 2,047 |
2023-08-16 | $56.80 | $56.80 | $56.26 | $56.31 | $56.31 | 4,489 |
2023-08-15 | $57.42 | $57.67 | $57.12 | $57.12 | $57.12 | 1,114 |
2023-08-14 | $57.51 | $58.13 | $57.51 | $58.13 | $58.13 | 1,415 |
2023-08-11 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 608 |
2023-08-10 | $58.63 | $59.00 | $58.31 | $58.40 | $58.40 | 1,664 |
2023-08-09 | $58.49 | $58.57 | $58.49 | $58.57 | $58.57 | 364 |
2023-08-08 | $58.91 | $58.91 | $58.35 | $58.76 | $58.76 | 2,168 |
2023-08-07 | $59.79 | $59.89 | $59.61 | $59.84 | $59.84 | 1,753 |
2023-08-04 | $60.72 | $60.72 | $60.06 | $60.06 | $60.06 | 1,257 |
2023-08-03 | $60.46 | $60.70 | $60.45 | $60.55 | $60.55 | 1,749 |
2023-08-02 | $61.02 | $61.05 | $60.50 | $60.55 | $60.55 | 2,485 |
2023-08-01 | $62.13 | $62.30 | $61.99 | $62.23 | $62.23 | 1,946 |
2023-07-31 | $62.49 | $62.89 | $62.49 | $62.80 | $62.80 | 2,273 |
2023-07-28 | $62.40 | $62.40 | $62.30 | $62.30 | $62.30 | 650 |
2023-07-27 | $62.32 | $62.32 | $61.48 | $61.48 | $61.48 | 900 |
2023-07-26 | $61.08 | $61.29 | $61.08 | $61.29 | $61.29 | 759 |
2023-07-25 | $61.34 | $61.37 | $61.34 | $61.37 | $61.37 | 631 |
2023-07-24 | $61.38 | $61.66 | $61.37 | $61.51 | $61.51 | 1,581 |
2023-07-21 | $61.37 | $61.37 | $61.37 | $61.37 | $61.37 | 679 |
2023-07-20 | $62.03 | $62.03 | $61.52 | $61.52 | $61.52 | 982 |
2023-07-19 | $62.74 | $62.81 | $62.64 | $62.64 | $62.64 | 1,503 |
2023-07-18 | $62.29 | $62.73 | $62.29 | $62.73 | $62.73 | 2,086 |
2023-07-17 | $62.05 | $62.68 | $62.05 | $62.68 | $62.68 | 1,329 |
2023-07-14 | $62.75 | $62.89 | $62.24 | $62.24 | $62.24 | 1,258 |
2023-07-13 | $62.00 | $63.06 | $61.96 | $63.06 | $63.06 | 2,460 |
2023-07-12 | $61.14 | $61.53 | $61.14 | $61.53 | $61.53 | 1,179 |
2023-07-11 | $59.41 | $60.59 | $59.41 | $60.59 | $60.59 | 1,524 |
2023-07-10 | $58.76 | $59.12 | $58.76 | $59.12 | $59.12 | 1,149 |
2023-07-07 | $59.23 | $59.23 | $59.01 | $59.08 | $59.08 | 968 |
2023-07-06 | $58.51 | $58.64 | $58.50 | $58.64 | $58.64 | 978 |
2023-07-05 | $59.88 | $60.22 | $59.53 | $59.55 | $59.55 | 2,950 |
2023-07-03 | $60.99 | $60.99 | $60.92 | $60.92 | $60.92 | 340 |
2023-06-30 | $60.77 | $60.77 | $60.59 | $60.76 | $60.76 | 644 |
2023-06-29 | $60.22 | $60.54 | $60.22 | $60.50 | $60.50 | 1,473 |
2023-06-28 | $61.02 | $61.15 | $60.91 | $61.15 | $61.15 | 949 |
2023-06-27 | $60.47 | $61.41 | $60.47 | $61.41 | $61.41 | 770 |
2023-06-26 | $60.05 | $60.36 | $60.05 | $60.34 | $60.34 | 960 |
2023-06-23 | $60.03 | $60.11 | $59.90 | $60.11 | $60.11 | 1,542 |
2023-06-22 | $60.80 | $61.11 | $60.80 | $61.11 | $61.11 | 3,669 |
2023-06-21 | $60.91 | $61.07 | $60.50 | $60.54 | $60.54 | 7,246 |
2023-06-20 | $61.75 | $62.65 | $61.02 | $61.57 | $61.57 | 4,148 |
2023-06-16 | $63.12 | $63.12 | $62.50 | $62.70 | $62.70 | 1,556 |
2023-06-15 | $62.63 | $62.65 | $62.63 | $62.65 | $62.65 | 593 |
2023-06-14 | $62.47 | $62.47 | $61.87 | $62.29 | $62.29 | 1,565 |
2023-06-13 | $62.00 | $62.23 | $62.00 | $62.23 | $62.23 | 1,055 |
2023-06-12 | $61.03 | $61.09 | $61.03 | $61.05 | $61.05 | 1,268 |
2023-06-09 | $60.41 | $60.82 | $60.40 | $60.58 | $60.58 | 1,738 |
2023-06-08 | $59.54 | $60.21 | $59.54 | $60.06 | $60.06 | 1,425 |
2023-06-07 | $60.83 | $60.83 | $59.91 | $59.97 | $59.97 | 3,761 |
2023-06-06 | $60.49 | $61.08 | $60.49 | $61.02 | $61.02 | 1,192 |
2023-06-05 | $60.38 | $60.66 | $60.38 | $60.66 | $60.66 | 1,200 |
2023-06-02 | $60.47 | $60.72 | $60.47 | $60.69 | $60.69 | 1,098 |
2023-06-01 | $59.48 | $60.33 | $59.48 | $60.03 | $60.03 | 1,484 |
2023-05-31 | $58.79 | $59.07 | $58.79 | $59.06 | $59.06 | 898 |
2023-05-30 | $59.29 | $59.91 | $58.98 | $59.10 | $59.10 | 5,388 |
2023-05-26 | $58.45 | $58.99 | $58.40 | $58.99 | $58.99 | 1,835 |
2023-05-25 | $58.56 | $59.95 | $58.44 | $58.45 | $58.45 | 3,422 |
2023-05-24 | $58.77 | $58.91 | $58.28 | $58.55 | $58.55 | 9,280 |
2023-05-23 | $60.22 | $60.22 | $60.00 | $60.03 | $60.03 | 1,712 |
2023-05-22 | $60.73 | $60.89 | $60.73 | $60.89 | $60.89 | 851 |
2023-05-19 | $60.44 | $60.56 | $60.34 | $60.56 | $60.56 | 1,058 |
2023-05-18 | $60.26 | $60.69 | $60.26 | $60.60 | $60.60 | 2,765 |
2023-05-17 | $59.66 | $60.11 | $59.66 | $60.11 | $60.11 | 756 |
2023-05-16 | $59.63 | $60.20 | $59.32 | $59.58 | $59.58 | 5,739 |
2023-05-15 | $59.64 | $60.38 | $59.48 | $60.22 | $60.22 | 9,213 |
2023-05-12 | $59.76 | $59.76 | $59.47 | $59.47 | $59.47 | 1,668 |
2023-05-11 | $59.88 | $60.56 | $59.88 | $60.53 | $60.53 | 4,204 |
2023-05-10 | $59.90 | $60.08 | $59.67 | $60.07 | $60.07 | 3,226 |
2023-05-09 | $59.81 | $59.94 | $59.81 | $59.83 | $59.83 | 563 |
2023-05-08 | $59.77 | $60.51 | $59.77 | $60.22 | $60.22 | 5,712 |
2023-05-05 | $60.00 | $60.37 | $59.96 | $60.37 | $60.37 | 1,073 |
2023-05-04 | $59.14 | $59.23 | $59.14 | $59.23 | $59.23 | 607 |
2023-05-03 | $58.86 | $59.33 | $58.62 | $58.94 | $58.94 | 15,383 |
2023-05-02 | $59.51 | $59.51 | $59.01 | $59.16 | $59.16 | 702 |
2023-05-01 | $59.98 | $59.98 | $59.75 | $59.83 | $59.83 | 1,268 |
2023-04-28 | $60.15 | $60.15 | $60.15 | $60.15 | $60.15 | 494 |
2023-04-27 | $59.27 | $59.72 | $59.27 | $59.72 | $59.72 | 3,766 |
2023-04-26 | $59.31 | $59.31 | $58.80 | $58.88 | $58.88 | 887 |
2023-04-25 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 362 |
2023-04-24 | $60.07 | $60.07 | $59.73 | $59.75 | $59.75 | 840 |
2023-04-21 | $59.92 | $59.92 | $59.73 | $59.73 | $59.73 | 859 |
2023-04-20 | $60.09 | $60.09 | $60.09 | $60.09 | $60.09 | 515 |
2023-04-19 | $60.35 | $60.69 | $60.35 | $60.69 | $60.69 | 520 |
2023-04-18 | $61.48 | $61.55 | $61.27 | $61.34 | $61.34 | 1,722 |
2023-04-17 | $61.12 | $61.21 | $61.12 | $61.16 | $61.16 | 922 |
2023-04-14 | $61.27 | $62.33 | $60.98 | $61.36 | $61.36 | 17,234 |
2023-04-13 | $61.11 | $61.70 | $61.11 | $61.70 | $61.70 | 821 |
2023-04-12 | $60.64 | $60.75 | $60.43 | $60.43 | $60.43 | 1,094 |
2023-04-11 | $60.97 | $60.97 | $60.54 | $60.54 | $60.54 | 1,398 |
2023-04-10 | $59.93 | $61.00 | $59.93 | $60.91 | $60.91 | 1,888 |
2023-04-06 | $60.22 | $60.78 | $59.92 | $60.78 | $60.78 | 5,178 |
2023-04-05 | $60.54 | $60.87 | $60.52 | $60.77 | $60.77 | 827 |
2023-04-04 | $61.17 | $61.54 | $61.02 | $61.47 | $61.47 | 2,279 |
2023-04-03 | $60.92 | $61.22 | $60.77 | $61.22 | $61.22 | 1,920 |
2023-03-31 | $60.97 | $61.16 | $60.97 | $61.16 | $61.16 | 473 |
2023-03-30 | $60.43 | $60.60 | $60.43 | $60.60 | $60.60 | 488 |
2023-03-29 | $60.18 | $60.45 | $60.13 | $60.45 | $60.45 | 1,006 |
2023-03-28 | $59.42 | $59.65 | $59.42 | $59.65 | $59.65 | 1,470 |
2023-03-27 | $60.14 | $60.18 | $59.68 | $59.86 | $59.86 | 3,229 |
2023-03-24 | $59.44 | $60.01 | $59.44 | $60.01 | $60.01 | 2,352 |
2023-03-23 | $60.44 | $60.64 | $59.87 | $59.87 | $59.87 | 2,788 |
2023-03-22 | $59.71 | $60.48 | $59.31 | $59.31 | $59.31 | 1,793 |
2023-03-21 | $59.07 | $59.25 | $58.89 | $59.25 | $59.25 | 1,312 |
2023-03-20 | $58.81 | $58.81 | $58.41 | $58.64 | $58.64 | 3,475 |
2023-03-17 | $59.26 | $59.34 | $58.54 | $58.61 | $58.61 | 6,397 |
2023-03-16 | $56.89 | $58.52 | $56.54 | $58.31 | $58.31 | 24,562 |
2023-03-15 | $56.49 | $56.89 | $56.21 | $56.89 | $56.89 | 613 |
2023-03-14 | $57.66 | $58.18 | $57.66 | $57.99 | $57.99 | 831 |
2023-03-13 | $56.85 | $57.40 | $56.85 | $57.22 | $57.22 | 1,377 |
2023-03-10 | $57.23 | $57.23 | $56.79 | $56.79 | $56.79 | 1,079 |
2023-03-09 | $58.59 | $58.59 | $57.31 | $57.34 | $57.34 | 7,932 |
2023-03-08 | $58.16 | $58.38 | $58.07 | $58.38 | $58.38 | 5,646 |
2023-03-07 | $58.33 | $58.33 | $57.91 | $57.95 | $57.95 | 5,834 |
2023-03-06 | $59.82 | $59.85 | $59.13 | $59.18 | $59.18 | 6,354 |
2023-03-03 | $59.39 | $60.00 | $59.04 | $59.79 | $59.79 | 20,000 |
2023-03-02 | $57.96 | $58.41 | $57.50 | $58.32 | $58.32 | 1,594 |
2023-03-01 | $58.06 | $58.06 | $57.64 | $57.64 | $57.64 | 895 |
2023-02-28 | $57.06 | $57.48 | $57.06 | $57.39 | $57.39 | 1,488 |
2023-02-27 | $57.32 | $57.44 | $56.24 | $57.07 | $57.07 | 36,022 |
2023-02-24 | $57.61 | $57.61 | $57.14 | $57.26 | $57.26 | 1,330 |
2023-02-23 | $59.42 | $59.42 | $58.42 | $59.02 | $59.02 | 2,050 |
2023-02-22 | $59.09 | $59.09 | $58.34 | $58.81 | $58.81 | 1,138 |
2023-02-21 | $58.81 | $58.92 | $58.81 | $58.91 | $58.91 | 1,044 |
2023-02-17 | $59.75 | $59.90 | $59.28 | $59.79 | $59.79 | 2,630 |
2023-02-16 | $60.47 | $60.94 | $60.37 | $60.41 | $60.41 | 1,395 |
2023-02-15 | $60.27 | $60.27 | $60.27 | $60.27 | $60.27 | 382 |
2023-02-14 | $59.11 | $59.97 | $59.11 | $59.97 | $59.97 | 672 |
2023-02-13 | $59.05 | $59.64 | $58.93 | $59.64 | $59.64 | 1,525 |
2023-02-10 | $59.82 | $59.82 | $59.11 | $59.24 | $59.24 | 2,293 |
2023-02-09 | $61.46 | $61.46 | $60.21 | $60.21 | $60.21 | 1,172 |
2023-02-08 | $60.64 | $60.75 | $60.04 | $60.04 | $60.04 | 3,127 |
2023-02-07 | $60.43 | $61.06 | $60.30 | $61.06 | $61.06 | 2,218 |
2023-02-06 | $60.43 | $60.63 | $59.70 | $60.17 | $60.17 | 3,190 |
2023-02-03 | $61.66 | $62.33 | $61.55 | $61.55 | $61.55 | 1,323 |
2023-02-02 | $62.56 | $62.88 | $62.56 | $62.71 | $62.71 | 1,167 |
2023-02-01 | $60.40 | $61.83 | $60.07 | $61.50 | $61.50 | 43,820 |
2023-01-31 | $59.67 | $60.58 | $59.41 | $60.34 | $60.34 | 9,649 |
2023-01-30 | $60.26 | $60.41 | $59.46 | $59.46 | $59.46 | 3,803 |
2023-01-27 | $61.06 | $61.33 | $61.05 | $61.33 | $61.33 | 1,599 |
2023-01-26 | $60.46 | $60.81 | $60.46 | $60.81 | $60.81 | 1,286 |
2023-01-25 | $59.34 | $60.05 | $59.18 | $60.05 | $60.05 | 1,208 |
2023-01-24 | $59.33 | $59.73 | $59.33 | $59.73 | $59.73 | 1,691 |
2023-01-23 | $58.61 | $59.92 | $58.61 | $59.92 | $59.92 | 1,396 |
2023-01-20 | $57.69 | $58.67 | $57.62 | $58.66 | $58.66 | 894 |
2023-01-19 | $57.88 | $57.88 | $57.48 | $57.56 | $57.56 | 1,208 |
2023-01-18 | $59.42 | $59.42 | $58.02 | $58.02 | $58.02 | 1,134 |
2023-01-17 | $57.93 | $58.16 | $57.88 | $58.16 | $58.16 | 1,501 |
2023-01-13 | $57.54 | $57.95 | $57.54 | $57.95 | $57.95 | 1,258 |
2023-01-12 | $57.59 | $57.67 | $57.07 | $57.67 | $57.67 | 2,344 |
2023-01-11 | $57.65 | $57.68 | $57.64 | $57.68 | $57.68 | 1,145 |
2023-01-10 | $56.70 | $57.29 | $56.45 | $57.29 | $57.29 | 4,688 |
2023-01-09 | $56.89 | $57.34 | $56.89 | $56.97 | $56.97 | 1,448 |
2023-01-06 | $55.57 | $56.71 | $55.57 | $56.71 | $56.71 | 1,777 |
2023-01-05 | $55.56 | $55.97 | $55.41 | $55.88 | $55.88 | 16,602 |
2023-01-04 | $56.18 | $56.68 | $56.04 | $56.37 | $56.37 | 11,495 |
2023-01-03 | $55.52 | $56.28 | $55.34 | $55.46 | $55.46 | 2,770 |
2022-12-30 | $55.01 | $55.43 | $54.64 | $55.39 | $55.39 | 10,959 |
2022-12-29 | $54.50 | $55.54 | $54.50 | $55.54 | $55.54 | 2,571 |
2022-12-28 | $53.93 | $54.50 | $52.96 | $53.12 | $53.12 | 10,524 |
2022-12-27 | $54.28 | $54.76 | $52.50 | $54.35 | $54.35 | 2,313 |
2022-12-23 | $54.28 | $54.28 | $53.78 | $54.28 | $54.28 | 4,111 |
2022-12-22 | $54.90 | $55.17 | $53.97 | $54.57 | $54.57 | 7,475 |
2022-12-21 | $54.17 | $55.03 | $54.17 | $54.95 | $54.95 | 4,349 |
2022-12-20 | $54.11 | $54.17 | $53.77 | $54.06 | $54.06 | 4,381 |
2022-12-19 | $54.83 | $54.83 | $54.03 | $54.03 | $54.03 | 1,462 |
2022-12-16 | $54.60 | $54.93 | $53.97 | $54.69 | $54.69 | 25,233 |
2022-12-15 | $55.87 | $55.87 | $54.77 | $54.77 | $54.77 | 1,371 |
2022-12-14 | $56.90 | $57.79 | $56.90 | $57.17 | $57.17 | 2,374 |
2022-12-13 | $57.77 | $58.17 | $56.77 | $56.77 | $56.77 | 1,925 |
2022-12-12 | $56.08 | $56.37 | $55.93 | $56.31 | $56.31 | 2,118 |
2022-12-09 | $56.42 | $56.42 | $56.12 | $56.12 | $56.12 | 791 |
2022-12-08 | $55.12 | $55.70 | $55.12 | $55.70 | $55.70 | 830 |
2022-12-07 | $55.47 | $55.47 | $54.92 | $55.19 | $55.19 | 1,816 |
2022-12-06 | $56.09 | $56.09 | $55.19 | $55.19 | $55.19 | 1,131 |
2022-12-05 | $57.27 | $57.65 | $56.15 | $56.36 | $56.36 | 2,293 |
2022-12-02 | $56.80 | $57.66 | $56.80 | $57.66 | $57.66 | 1,276 |
2022-12-01 | $56.87 | $57.05 | $56.67 | $57.05 | $57.05 | 1,218 |
2022-11-30 | $55.28 | $56.50 | $54.78 | $56.32 | $56.32 | 3,983 |
2022-11-29 | $54.75 | $54.86 | $54.43 | $54.49 | $54.49 | 1,429 |
2022-11-28 | $55.12 | $55.12 | $54.48 | $54.48 | $54.48 | 2,935 |
2022-11-25 | $55.58 | $55.82 | $55.26 | $55.48 | $55.48 | 26,313 |
2022-11-23 | $55.47 | $55.91 | $54.87 | $55.91 | $55.91 | 3,760 |
2022-11-22 | $53.97 | $54.43 | $53.36 | $54.42 | $54.42 | 17,103 |
2022-11-21 | $54.73 | $55.03 | $54.55 | $54.56 | $54.56 | 1,818 |
2022-11-18 | $56.56 | $56.56 | $55.88 | $55.96 | $55.96 | 1,666 |
2022-11-17 | $55.95 | $56.52 | $55.88 | $56.52 | $56.52 | 1,908 |
2022-11-16 | $57.46 | $57.46 | $56.74 | $56.76 | $56.76 | 1,152 |
2022-11-15 | $57.90 | $57.90 | $57.42 | $57.42 | $57.42 | 1,406 |
2022-11-14 | $56.17 | $56.37 | $56.05 | $56.05 | $56.05 | 1,805 |
2022-11-11 | $55.73 | $57.00 | $55.47 | $57.00 | $57.00 | 18,883 |
2022-11-10 | $52.68 | $54.12 | $52.51 | $54.01 | $54.01 | 19,657 |
2022-11-09 | $51.36 | $51.69 | $50.75 | $50.79 | $50.79 | 2,033 |
2022-11-08 | $52.75 | $52.93 | $52.70 | $52.93 | $52.93 | 779 |
2022-11-07 | $52.78 | $52.81 | $52.30 | $52.81 | $52.81 | 9,604 |
2022-11-04 | $51.84 | $52.12 | $51.35 | $52.12 | $52.12 | 1,534 |
2022-11-03 | $50.36 | $50.61 | $50.21 | $50.33 | $50.33 | 2,185 |
2022-11-02 | $52.10 | $52.15 | $50.99 | $51.03 | $51.03 | 3,036 |
2022-11-01 | $52.28 | $52.39 | $51.54 | $51.60 | $51.60 | 2,438 |
2022-10-31 | $51.23 | $51.52 | $50.89 | $50.89 | $50.89 | 1,940 |
2022-10-28 | $50.83 | $51.19 | $50.53 | $51.19 | $51.19 | 2,126 |
2022-10-27 | $51.43 | $51.43 | $50.87 | $50.87 | $50.87 | 2,135 |
2022-10-26 | $50.59 | $52.11 | $50.59 | $51.31 | $51.31 | 19,245 |
2022-10-25 | $50.05 | $51.47 | $50.05 | $51.37 | $51.37 | 1,911 |
2022-10-24 | $49.62 | $49.90 | $49.62 | $49.90 | $49.90 | 2,067 |
2022-10-21 | $49.58 | $50.70 | $49.58 | $50.70 | $50.70 | 2,024 |
2022-10-20 | $49.80 | $50.71 | $49.70 | $50.00 | $50.00 | 6,713 |
2022-10-19 | $50.61 | $50.92 | $50.02 | $50.10 | $50.10 | 1,554 |
2022-10-18 | $52.10 | $52.36 | $51.43 | $51.48 | $51.48 | 1,614 |
2022-10-17 | $50.30 | $50.93 | $50.30 | $50.67 | $50.67 | 9,065 |
2022-10-14 | $50.39 | $50.50 | $49.10 | $49.10 | $49.10 | 1,243 |
2022-10-13 | $47.44 | $49.50 | $47.44 | $49.41 | $49.41 | 3,594 |
2022-10-12 | $49.63 | $49.80 | $49.47 | $49.61 | $49.61 | 3,089 |
2022-10-11 | $50.26 | $50.26 | $49.54 | $49.93 | $49.93 | 3,155 |
2022-10-10 | $51.26 | $51.26 | $50.36 | $50.69 | $50.69 | 17,257 |
2022-10-07 | $52.13 | $52.13 | $51.27 | $51.35 | $51.35 | 1,847 |
2022-10-06 | $52.88 | $53.21 | $52.88 | $52.99 | $52.99 | 1,124 |
2022-10-05 | $52.70 | $53.26 | $52.32 | $53.01 | $53.01 | 6,712 |
2022-10-04 | $53.33 | $54.13 | $53.33 | $53.91 | $53.91 | 1,999 |
2022-10-03 | $50.96 | $51.97 | $50.94 | $51.85 | $51.85 | 3,032 |
2022-09-30 | $50.92 | $51.41 | $50.72 | $50.75 | $50.75 | 3,098 |
2022-09-29 | $51.31 | $51.31 | $50.58 | $50.83 | $50.83 | 1,673 |
2022-09-28 | $51.16 | $52.37 | $51.12 | $52.37 | $52.37 | 1,507 |
2022-09-27 | $51.81 | $52.27 | $51.14 | $51.44 | $51.44 | 2,209 |
2022-09-26 | $51.50 | $51.95 | $51.10 | $51.15 | $51.15 | 2,607 |
2022-09-23 | $51.61 | $51.61 | $51.15 | $51.44 | $51.44 | 2,511 |
2022-09-22 | $53.15 | $53.15 | $52.50 | $52.77 | $52.77 | 2,288 |
2022-09-21 | $53.94 | $54.01 | $53.25 | $53.25 | $53.25 | 2,943 |
2022-09-20 | $54.25 | $54.33 | $54.00 | $54.10 | $54.10 | 1,222 |
2022-09-19 | $53.82 | $54.92 | $53.82 | $54.86 | $54.86 | 2,461 |
2022-09-16 | $55.09 | $55.14 | $54.91 | $54.98 | $54.98 | 3,736 |
2022-09-15 | $56.10 | $56.42 | $55.72 | $55.92 | $55.92 | 2,996 |
2022-09-14 | $56.62 | $56.99 | $56.14 | $56.65 | $56.65 | 16,414 |
2022-09-13 | $57.48 | $57.48 | $56.43 | $56.44 | $56.44 | 2,060 |
2022-09-12 | $58.91 | $59.01 | $58.41 | $58.84 | $58.84 | 15,381 |
2022-09-09 | $57.62 | $58.10 | $57.60 | $58.10 | $58.10 | 961 |
2022-09-08 | $55.49 | $56.00 | $55.49 | $56.00 | $56.00 | 1,399 |
2022-09-07 | $55.70 | $55.99 | $55.39 | $55.99 | $55.99 | 1,447 |
2022-09-06 | $56.16 | $56.26 | $55.45 | $55.64 | $55.64 | 9,484 |
2022-09-02 | $57.68 | $57.73 | $56.49 | $56.51 | $56.51 | 2,047 |
2022-09-01 | $57.91 | $58.06 | $57.16 | $57.65 | $57.65 | 3,969 |
2022-08-31 | $59.46 | $59.46 | $58.85 | $58.99 | $58.99 | 1,934 |
2022-08-30 | $58.44 | $58.45 | $58.44 | $58.45 | $58.45 | 1,036 |
2022-08-29 | $58.71 | $59.05 | $58.71 | $58.82 | $58.82 | 1,354 |
2022-08-26 | $61.28 | $61.28 | $59.25 | $59.25 | $59.25 | 2,367 |
2022-08-25 | $60.75 | $61.26 | $60.75 | $61.26 | $61.26 | 2,647 |
2022-08-24 | $59.58 | $60.43 | $59.58 | $60.06 | $60.06 | 3,392 |
2022-08-23 | $60.16 | $60.67 | $60.12 | $60.12 | $60.12 | 800 |
2022-08-22 | $60.87 | $60.87 | $60.21 | $60.29 | $60.29 | 2,687 |
2022-08-19 | $61.98 | $61.98 | $61.73 | $61.90 | $61.90 | 1,706 |
2022-08-18 | $64.15 | $64.15 | $63.55 | $63.69 | $63.69 | 1,799 |
2022-08-17 | $64.64 | $64.80 | $64.29 | $64.37 | $64.37 | 1,599 |
2022-08-16 | $64.75 | $65.28 | $64.21 | $65.14 | $65.14 | 3,044 |
2022-08-15 | $65.60 | $65.60 | $65.11 | $65.34 | $65.34 | 1,694 |
2022-08-12 | $64.89 | $65.77 | $64.89 | $65.77 | $65.77 | 3,476 |
2022-08-11 | $65.74 | $66.04 | $65.14 | $65.14 | $65.14 | 1,545 |
2022-08-10 | $64.41 | $64.94 | $64.41 | $64.94 | $64.94 | 2,461 |
2022-08-09 | $64.37 | $64.43 | $63.81 | $63.81 | $63.81 | 1,249 |
2022-08-08 | $65.13 | $65.37 | $64.58 | $64.62 | $64.62 | 3,239 |
2022-08-05 | $64.06 | $64.84 | $64.06 | $64.84 | $64.84 | 1,696 |
2022-08-04 | $64.79 | $64.85 | $64.70 | $64.85 | $64.85 | 1,237 |
2022-08-03 | $63.29 | $63.90 | $63.26 | $63.90 | $63.90 | 1,081 |
2022-08-02 | $62.05 | $62.28 | $62.03 | $62.03 | $62.03 | 1,293 |
2022-08-01 | $61.92 | $62.78 | $61.92 | $62.48 | $62.48 | 1,566 |
2022-07-29 | $61.89 | $62.48 | $61.69 | $62.48 | $62.48 | 1,205 |
2022-07-28 | $62.06 | $62.25 | $61.89 | $62.25 | $62.25 | 873 |
2022-07-27 | $60.92 | $61.93 | $60.78 | $61.93 | $61.93 | 1,676 |
2022-07-26 | $61.31 | $61.35 | $60.64 | $60.64 | $60.64 | 823 |
2022-07-25 | $61.95 | $62.10 | $61.73 | $61.88 | $61.88 | 2,419 |
2022-07-22 | $63.42 | $63.42 | $61.96 | $62.13 | $62.13 | 1,363 |
2022-07-21 | $62.90 | $63.38 | $62.74 | $63.38 | $63.38 | 2,600 |
2022-07-20 | $61.80 | $61.99 | $61.46 | $61.99 | $61.99 | 11,474 |
2022-07-19 | $60.52 | $61.14 | $60.52 | $61.14 | $61.14 | 1,356 |
2022-07-18 | $60.49 | $60.49 | $59.74 | $59.74 | $59.74 | 1,393 |
2022-07-15 | $58.92 | $59.16 | $58.75 | $59.16 | $59.16 | 3,043 |
2022-07-14 | $58.54 | $58.94 | $58.54 | $58.94 | $58.94 | 1,091 |
2022-07-13 | $58.60 | $59.56 | $58.60 | $59.52 | $59.52 | 1,115 |
2022-07-12 | $60.01 | $60.01 | $59.06 | $59.12 | $59.12 | 3,257 |
2022-07-11 | $60.46 | $60.46 | $59.42 | $59.52 | $59.52 | 8,262 |
2022-07-08 | $60.43 | $61.14 | $60.43 | $61.14 | $61.14 | 2,040 |
2022-07-07 | $60.31 | $61.40 | $60.31 | $61.40 | $61.40 | 2,288 |
2022-07-06 | $59.98 | $60.03 | $59.67 | $60.03 | $60.03 | 810 |
2022-07-05 | $58.48 | $60.12 | $58.48 | $60.12 | $60.12 | 4,111 |
2022-07-01 | $59.04 | $59.55 | $59.04 | $59.55 | $59.55 | 1,384 |
2022-06-30 | $58.72 | $59.49 | $58.72 | $59.24 | $59.24 | 1,461 |
2022-06-29 | $60.05 | $60.53 | $59.76 | $60.34 | $60.34 | 5,341 |
2022-06-28 | $62.41 | $62.46 | $60.54 | $60.54 | $60.54 | 4,572 |
2022-06-27 | $63.47 | $63.47 | $62.25 | $62.42 | $62.42 | 6,881 |
2022-06-24 | $62.72 | $63.36 | $62.72 | $63.36 | $63.36 | 1,888 |
2022-06-23 | $60.33 | $61.15 | $60.03 | $61.15 | $61.15 | 1,852 |
2022-06-22 | $59.87 | $61.09 | $59.87 | $60.74 | $60.74 | 1,727 |
2022-06-21 | $61.45 | $61.95 | $61.31 | $61.31 | $61.31 | 2,120 |
2022-06-17 | $60.46 | $60.75 | $59.91 | $60.65 | $60.65 | 1,904 |
2022-06-16 | $60.30 | $60.33 | $59.53 | $59.71 | $59.71 | 2,027 |
2022-06-15 | $61.40 | $62.06 | $61.25 | $62.06 | $62.06 | 3,167 |
2022-06-14 | $61.48 | $61.69 | $61.00 | $61.24 | $61.24 | 2,566 |
2022-06-13 | $62.15 | $62.62 | $61.44 | $61.46 | $61.46 | 1,618 |
2022-06-10 | $65.08 | $65.34 | $64.42 | $64.52 | $64.52 | 5,191 |
2022-06-09 | $66.99 | $66.99 | $65.71 | $65.71 | $65.71 | 2,389 |
2022-06-08 | $67.27 | $67.83 | $67.27 | $67.49 | $67.49 | 962 |
2022-06-07 | $65.86 | $67.47 | $65.30 | $67.47 | $67.47 | 1,209 |
2022-06-06 | $67.11 | $67.18 | $66.60 | $66.62 | $66.62 | 1,076 |
2022-06-03 | $66.63 | $66.63 | $66.18 | $66.18 | $66.18 | 1,172 |
2022-06-02 | $66.21 | $68.05 | $66.21 | $68.05 | $68.05 | 2,265 |
2022-06-01 | $67.06 | $67.06 | $66.63 | $66.63 | $66.63 | 2,163 |
2022-05-31 | $67.48 | $67.50 | $67.03 | $67.28 | $67.28 | 2,887 |
2022-05-27 | $66.91 | $66.91 | $66.91 | $66.91 | $66.91 | 522 |
2022-05-26 | $64.82 | $65.93 | $64.82 | $65.93 | $65.93 | 1,930 |
2022-05-25 | $64.53 | $64.78 | $64.52 | $64.67 | $64.67 | 2,436 |
2022-05-24 | $63.72 | $63.72 | $63.22 | $63.38 | $63.38 | 1,639 |
2022-05-23 | $64.80 | $64.85 | $64.27 | $64.77 | $64.77 | 3,241 |
2022-05-20 | $64.81 | $65.46 | $63.18 | $64.26 | $64.26 | 6,564 |
2022-05-19 | $62.90 | $64.38 | $62.90 | $64.04 | $64.04 | 6,492 |
2022-05-18 | $63.32 | $63.77 | $62.37 | $62.46 | $62.46 | 9,925 |
2022-05-17 | $64.13 | $64.13 | $63.43 | $63.89 | $63.89 | 13,036 |
2022-05-16 | $61.83 | $62.28 | $61.64 | $61.64 | $61.64 | 1,970 |
2022-05-13 | $61.63 | $62.40 | $61.63 | $62.40 | $62.40 | 2,599 |
2022-05-12 | $58.80 | $61.21 | $58.52 | $60.28 | $60.28 | 20,390 |
2022-05-11 | $60.71 | $61.79 | $59.93 | $59.98 | $59.98 | 2,513 |
2022-05-10 | $61.59 | $62.04 | $60.34 | $60.66 | $60.66 | 5,938 |
2022-05-09 | $62.02 | $62.62 | $60.71 | $60.71 | $60.71 | 8,616 |
2022-05-06 | $64.42 | $64.72 | $63.37 | $63.69 | $63.69 | 5,621 |
2022-05-05 | $67.07 | $67.07 | $64.56 | $65.11 | $65.11 | 6,463 |
2022-05-04 | $66.01 | $68.00 | $65.30 | $68.00 | $68.00 | 3,628 |
2022-05-03 | $65.95 | $66.38 | $65.78 | $66.04 | $66.04 | 2,702 |
2022-05-02 | $64.66 | $65.84 | $64.53 | $65.83 | $65.83 | 9,561 |
2022-04-29 | $65.94 | $66.57 | $65.03 | $65.03 | $65.03 | 4,328 |
2022-04-28 | $65.36 | $65.79 | $64.27 | $65.58 | $65.58 | 10,129 |
2022-04-27 | $65.02 | $65.88 | $64.46 | $64.75 | $64.75 | 12,545 |
2022-04-26 | $66.76 | $66.76 | $65.34 | $65.37 | $65.37 | 5,744 |
2022-04-25 | $66.46 | $67.52 | $66.46 | $67.52 | $67.52 | 11,695 |
2022-04-22 | $68.05 | $68.21 | $66.98 | $67.06 | $67.06 | 23,308 |
2022-04-21 | $69.50 | $70.11 | $67.65 | $67.76 | $67.76 | 3,952 |
2022-04-20 | $71.30 | $71.30 | $69.75 | $70.01 | $70.01 | 2,772 |
2022-04-19 | $70.31 | $71.45 | $70.21 | $71.45 | $71.45 | 3,273 |
2022-04-18 | $71.09 | $71.52 | $70.31 | $70.87 | $70.87 | 7,069 |
2022-04-14 | $73.09 | $73.09 | $72.12 | $72.12 | $72.12 | 1,769 |
2022-04-13 | $72.50 | $73.45 | $72.50 | $73.45 | $73.45 | 1,645 |
2022-04-12 | $73.27 | $73.54 | $72.16 | $72.28 | $72.28 | 2,593 |
2022-04-11 | $73.12 | $73.64 | $72.98 | $73.04 | $73.04 | 4,994 |
2022-04-08 | $74.14 | $74.27 | $73.74 | $73.86 | $73.86 | 2,987 |
2022-04-07 | $75.16 | $75.96 | $74.37 | $75.16 | $75.16 | 3,125 |
2022-04-06 | $76.54 | $76.76 | $75.66 | $75.97 | $75.97 | 4,080 |
2022-04-05 | $78.66 | $78.94 | $77.26 | $77.26 | $77.26 | 2,020 |
2022-04-04 | $77.07 | $78.90 | $77.07 | $78.79 | $78.79 | 5,508 |
2022-04-01 | $77.29 | $77.29 | $76.44 | $76.44 | $76.44 | 1,431 |
2022-03-31 | $76.64 | $76.64 | $75.74 | $75.74 | $75.74 | 1,515 |
2022-03-30 | $77.76 | $78.44 | $77.29 | $77.40 | $77.40 | 2,832 |
2022-03-29 | $78.60 | $78.60 | $77.74 | $78.52 | $78.52 | 2,539 |
2022-03-28 | $75.15 | $76.37 | $75.15 | $76.37 | $76.37 | 7,347 |
2022-03-25 | $76.37 | $76.41 | $75.45 | $75.96 | $75.96 | 2,490 |
2022-03-24 | $75.93 | $76.62 | $75.50 | $76.62 | $76.62 | 2,234 |
2022-03-23 | $76.23 | $77.21 | $76.19 | $76.56 | $76.56 | 3,056 |
2022-03-22 | $75.20 | $76.85 | $75.20 | $76.84 | $76.84 | 2,265 |
2022-03-21 | $75.38 | $75.66 | $74.46 | $74.78 | $74.78 | 6,152 |
2022-03-18 | $74.50 | $76.46 | $74.50 | $76.46 | $76.46 | 3,225 |
2022-03-17 | $73.94 | $74.94 | $73.92 | $74.94 | $74.94 | 4,402 |
2022-03-16 | $71.83 | $74.64 | $71.60 | $74.64 | $74.64 | 5,051 |
2022-03-15 | $69.33 | $69.90 | $68.69 | $69.90 | $69.90 | 7,043 |
2022-03-14 | $70.82 | $71.06 | $69.59 | $69.59 | $69.59 | 2,163 |
2022-03-11 | $73.42 | $73.42 | $71.04 | $71.04 | $71.04 | 1,856 |
2022-03-10 | $72.68 | $72.68 | $71.87 | $72.34 | $72.34 | 2,214 |
2022-03-09 | $72.97 | $73.94 | $72.97 | $73.82 | $73.82 | 2,835 |
2022-03-08 | $70.52 | $71.53 | $70.52 | $71.13 | $71.13 | 3,570 |
2022-03-07 | $72.43 | $72.75 | $70.51 | $70.51 | $70.51 | 6,866 |
2022-03-04 | $74.13 | $74.13 | $73.32 | $73.32 | $73.32 | 3,447 |
2022-03-03 | $77.30 | $77.30 | $75.37 | $75.37 | $75.37 | 3,363 |
2022-03-02 | $76.89 | $77.91 | $76.89 | $77.88 | $77.88 | 6,176 |
2022-03-01 | $78.02 | $78.11 | $76.64 | $76.72 | $76.72 | 1,442 |
2022-02-28 | $76.96 | $78.58 | $76.96 | $78.00 | $78.00 | 2,579 |
2022-02-25 | $77.37 | $78.10 | $77.03 | $78.10 | $78.10 | 4,237 |
2022-02-24 | $73.48 | $76.52 | $72.26 | $76.52 | $76.52 | 6,454 |
2022-02-23 | $77.59 | $77.75 | $75.95 | $76.03 | $76.03 | 2,335 |
2022-02-22 | $76.78 | $77.29 | $76.24 | $76.53 | $76.53 | 8,965 |
2022-02-18 | $78.54 | $78.54 | $77.80 | $78.01 | $78.01 | 9,654 |
2022-02-17 | $79.46 | $79.76 | $78.61 | $78.61 | $78.61 | 2,755 |
2022-02-16 | $80.60 | $80.91 | $80.15 | $80.87 | $80.87 | 6,314 |
2022-02-15 | $80.60 | $81.13 | $80.30 | $81.13 | $81.13 | 4,877 |
2022-02-14 | $79.27 | $79.62 | $78.68 | $79.31 | $79.31 | 8,008 |
2022-02-11 | $80.64 | $81.01 | $79.11 | $79.11 | $79.11 | 5,142 |
2022-02-10 | $81.23 | $82.30 | $81.13 | $81.13 | $81.13 | 1,966 |
2022-02-09 | $82.08 | $83.01 | $82.08 | $83.01 | $83.01 | 6,212 |
2022-02-08 | $80.07 | $81.22 | $79.51 | $81.22 | $81.22 | 6,026 |
2022-02-07 | $81.44 | $81.52 | $80.70 | $80.70 | $80.70 | 11,211 |
2022-02-04 | $79.10 | $80.60 | $79.10 | $80.60 | $80.60 | 999 |
2022-02-03 | $79.46 | $79.46 | $78.41 | $78.41 | $78.41 | 9,982 |
2022-02-02 | $81.15 | $81.15 | $80.33 | $80.72 | $80.72 | 5,635 |
2022-02-01 | $80.23 | $80.50 | $79.90 | $80.43 | $80.43 | 13,467 |
2022-01-31 | $77.81 | $79.88 | $77.75 | $79.88 | $79.88 | 5,282 |
2022-01-28 | $75.53 | $76.50 | $74.93 | $76.50 | $76.50 | 8,776 |
2022-01-27 | $76.91 | $77.45 | $76.31 | $76.46 | $76.46 | 12,823 |
2022-01-26 | $79.39 | $79.74 | $78.14 | $78.21 | $78.21 | 3,729 |
2022-01-25 | $77.94 | $79.00 | $77.74 | $78.25 | $78.25 | 9,629 |
2022-01-24 | $79.07 | $79.64 | $76.58 | $79.64 | $79.64 | 23,691 |
2022-01-21 | $82.42 | $82.42 | $81.41 | $81.44 | $81.44 | 5,657 |
2022-01-20 | $83.64 | $84.66 | $82.75 | $82.75 | $82.75 | 6,172 |
2022-01-19 | $82.22 | $82.82 | $82.01 | $82.01 | $82.01 | 6,879 |
2022-01-18 | $82.22 | $82.44 | $81.38 | $81.38 | $81.38 | 19,238 |
2022-01-14 | $81.83 | $82.36 | $81.37 | $82.00 | $82.00 | 2,976 |
2022-01-13 | $83.86 | $83.86 | $81.99 | $81.99 | $81.99 | 3,646 |
2022-01-12 | $84.43 | $84.89 | $84.22 | $84.35 | $84.35 | 3,276 |
2022-01-11 | $81.93 | $83.55 | $81.93 | $83.55 | $83.55 | 4,852 |
2022-01-10 | $82.35 | $82.48 | $81.45 | $82.39 | $82.39 | 10,667 |
2022-01-07 | $82.79 | $83.03 | $82.22 | $82.67 | $82.67 | 4,176 |
2022-01-06 | $82.86 | $83.41 | $81.90 | $82.49 | $82.49 | 5,930 |
2022-01-05 | $85.93 | $85.93 | $83.73 | $83.80 | $83.80 | 9,904 |
2022-01-04 | $87.98 | $87.98 | $86.17 | $86.54 | $86.54 | 7,601 |
2022-01-03 | $89.04 | $89.04 | $87.84 | $88.56 | $88.56 | 7,926 |
2021-12-31 | $88.49 | $88.70 | $87.87 | $87.87 | $87.87 | 15,850 |
2021-12-30 | $87.40 | $88.46 | $87.40 | $88.24 | $88.24 | 6,775 |
2021-12-29 | $87.17 | $88.22 | $86.64 | $86.87 | $86.87 | 9,523 |
2021-12-28 | $88.09 | $88.28 | $87.42 | $87.54 | $87.54 | 3,362 |
2021-12-27 | $89.78 | $90.25 | $89.78 | $89.90 | $87.76 | 3,340 |
2021-12-23 | $89.60 | $90.12 | $89.17 | $90.12 | $87.97 | 2,628 |
2021-12-22 | $90.01 | $90.52 | $89.80 | $90.22 | $88.07 | 10,616 |
2021-12-21 | $88.67 | $89.61 | $88.59 | $89.45 | $87.31 | 11,934 |
2021-12-20 | $86.95 | $87.43 | $86.93 | $87.43 | $85.35 | 4,865 |
2021-12-17 | $87.24 | $88.00 | $87.22 | $87.56 | $85.47 | 4,287 |
2021-12-16 | $88.73 | $88.76 | $87.10 | $87.36 | $85.28 | 25,116 |
2021-12-15 | $86.66 | $87.89 | $86.05 | $87.89 | $85.79 | 3,290 |
2021-12-14 | $87.10 | $87.51 | $86.61 | $87.07 | $85.00 | 5,346 |
2021-12-13 | $88.94 | $88.94 | $87.87 | $87.99 | $85.89 | 2,574 |
2021-12-10 | $90.65 | $90.84 | $89.99 | $90.23 | $88.08 | 3,074 |
2021-12-09 | $92.14 | $92.14 | $90.57 | $90.63 | $88.47 | 6,590 |
2021-12-08 | $90.85 | $91.93 | $90.85 | $91.64 | $89.46 | 6,952 |
2021-12-07 | $89.84 | $90.50 | $89.81 | $90.24 | $88.09 | 3,259 |
2021-12-06 | $87.71 | $88.50 | $86.90 | $88.42 | $86.32 | 8,504 |
2021-12-03 | $89.93 | $89.93 | $88.11 | $88.63 | $86.52 | 2,612 |
2021-12-02 | $89.18 | $89.64 | $88.45 | $89.10 | $86.98 | 12,112 |
2021-12-01 | $93.20 | $93.20 | $90.18 | $90.33 | $88.18 | 5,192 |
2021-11-30 | $92.88 | $93.30 | $91.90 | $92.68 | $90.47 | 2,120 |
2021-11-29 | $93.49 | $93.58 | $92.94 | $93.38 | $91.16 | 7,062 |
2021-11-26 | $92.81 | $92.81 | $92.24 | $92.43 | $90.22 | 4,050 |
2021-11-24 | $92.96 | $93.95 | $92.96 | $93.95 | $91.71 | 4,739 |
2021-11-23 | $94.24 | $94.42 | $92.73 | $93.33 | $91.11 | 28,160 |
2021-11-22 | $97.76 | $97.76 | $95.78 | $95.82 | $93.54 | 10,529 |
2021-11-19 | $98.35 | $99.14 | $98.35 | $98.55 | $96.20 | 5,670 |
2021-11-18 | $99.32 | $99.70 | $98.75 | $99.22 | $96.86 | 5,031 |
2021-11-17 | $99.44 | $99.44 | $99.01 | $99.01 | $96.66 | 1,659 |
2021-11-16 | $98.77 | $99.66 | $98.77 | $99.34 | $96.97 | 25,497 |
2021-11-15 | $98.68 | $98.68 | $97.47 | $97.53 | $95.21 | 5,666 |
2021-11-12 | $97.38 | $98.37 | $97.38 | $98.19 | $95.85 | 4,613 |
2021-11-11 | $96.38 | $97.27 | $96.20 | $96.89 | $94.59 | 11,221 |
2021-11-10 | $95.08 | $96.37 | $94.47 | $94.87 | $92.61 | 20,731 |
2021-11-09 | $95.07 | $95.78 | $94.76 | $95.55 | $93.27 | 4,593 |
2021-11-08 | $92.85 | $93.51 | $92.85 | $93.08 | $90.86 | 9,224 |
2021-11-05 | $92.07 | $92.07 | $91.50 | $91.66 | $89.47 | 7,999 |
2021-11-04 | $91.55 | $91.57 | $91.18 | $91.43 | $89.26 | 2,529 |
2021-11-03 | $92.01 | $92.55 | $91.91 | $92.55 | $90.34 | 2,549 |
2021-11-02 | $92.47 | $92.47 | $91.77 | $92.02 | $89.83 | 8,479 |
2021-11-01 | $91.38 | $92.95 | $91.38 | $92.90 | $90.69 | 9,917 |
2021-10-29 | $90.51 | $90.85 | $90.27 | $90.56 | $88.40 | 2,676 |
2021-10-28 | $89.72 | $90.10 | $89.70 | $90.09 | $87.94 | 3,823 |
2021-10-27 | $90.39 | $91.14 | $90.29 | $90.29 | $88.14 | 5,604 |
2021-10-26 | $90.72 | $91.34 | $90.13 | $90.39 | $88.23 | 6,213 |
2021-10-25 | $90.00 | $90.13 | $89.58 | $90.10 | $87.95 | 2,564 |
2021-10-22 | $90.28 | $90.62 | $89.77 | $89.77 | $87.63 | 4,154 |
2021-10-21 | $89.04 | $89.89 | $89.04 | $89.73 | $87.59 | 3,218 |
2021-10-20 | $89.29 | $89.50 | $88.92 | $89.04 | $86.92 | 7,454 |
2021-10-19 | $88.54 | $89.51 | $88.54 | $89.51 | $87.37 | 5,390 |
2021-10-18 | $86.77 | $87.72 | $86.77 | $87.63 | $85.55 | 4,450 |
2021-10-15 | $86.36 | $86.92 | $86.36 | $86.77 | $84.70 | 3,247 |
2021-10-14 | $86.24 | $86.99 | $86.20 | $86.73 | $84.66 | 16,973 |
2021-10-13 | $84.52 | $85.36 | $84.52 | $85.29 | $83.26 | 38,300 |
2021-10-12 | $83.81 | $83.94 | $83.43 | $83.44 | $81.45 | 2,351 |
2021-10-11 | $84.04 | $84.74 | $84.04 | $84.15 | $82.15 | 3,846 |
2021-10-08 | $84.47 | $84.66 | $83.98 | $84.06 | $82.06 | 5,130 |
2021-10-07 | $83.49 | $84.81 | $83.49 | $84.53 | $82.51 | 3,419 |
2021-10-06 | $81.24 | $82.43 | $81.24 | $82.15 | $80.19 | 6,159 |
2021-10-05 | $82.00 | $82.97 | $82.00 | $82.70 | $80.73 | 2,765 |
2021-10-04 | $82.70 | $82.93 | $81.31 | $81.56 | $79.62 | 5,173 |
2021-10-01 | $83.41 | $83.79 | $82.79 | $83.74 | $81.74 | 3,180 |
2021-09-30 | $83.40 | $83.85 | $83.40 | $83.54 | $81.55 | 4,773 |
2021-09-29 | $84.11 | $84.14 | $82.32 | $82.49 | $80.52 | 9,190 |
2021-09-28 | $84.66 | $84.78 | $83.49 | $83.71 | $81.71 | 5,945 |
2021-09-27 | $86.12 | $86.12 | $85.02 | $85.67 | $83.63 | 4,190 |
2021-09-24 | $86.41 | $86.49 | $85.97 | $86.32 | $84.26 | 6,292 |
2021-09-23 | $86.55 | $87.01 | $86.55 | $86.76 | $84.69 | 6,485 |
2021-09-22 | $85.62 | $86.13 | $85.26 | $85.84 | $83.79 | 16,556 |
2021-09-21 | $85.58 | $85.58 | $84.65 | $85.01 | $82.99 | 1,480 |
2021-09-20 | $85.30 | $85.79 | $84.03 | $84.85 | $82.69 | 4,319 |
2021-09-17 | $88.37 | $88.37 | $87.51 | $87.71 | $85.48 | 2,526 |
2021-09-16 | $88.03 | $88.39 | $88.03 | $88.39 | $86.14 | 3,929 |
2021-09-15 | $88.85 | $89.14 | $88.21 | $89.02 | $86.76 | 10,004 |
2021-09-14 | $89.72 | $89.72 | $89.03 | $89.13 | $86.86 | 1,586 |
2021-09-13 | $89.89 | $89.89 | $89.15 | $89.57 | $87.29 | 7,916 |
2021-09-10 | $89.99 | $90.49 | $89.68 | $89.77 | $87.49 | 2,324 |
2021-09-09 | $89.36 | $90.06 | $89.36 | $89.67 | $87.39 | 4,106 |
2021-09-08 | $91.00 | $91.00 | $89.74 | $90.23 | $87.93 | 6,223 |
2021-09-07 | $91.49 | $91.76 | $91.40 | $91.68 | $89.35 | 2,532 |
2021-09-03 | $91.58 | $91.70 | $91.53 | $91.70 | $89.37 | 1,922 |
2021-09-02 | $91.28 | $91.65 | $91.28 | $91.37 | $89.04 | 5,766 |
2021-09-01 | $90.53 | $91.16 | $90.53 | $90.81 | $88.50 | 5,097 |
2021-08-31 | $89.20 | $89.89 | $89.20 | $89.60 | $87.32 | 5,427 |
2021-08-30 | $88.68 | $88.98 | $88.41 | $88.87 | $86.61 | 2,812 |
2021-08-27 | $87.78 | $88.61 | $87.78 | $88.61 | $86.36 | 2,984 |
2021-08-26 | $88.39 | $88.39 | $87.86 | $87.88 | $85.64 | 6,872 |
2021-08-25 | $87.80 | $89.07 | $87.80 | $87.93 | $85.69 | 6,256 |
2021-08-24 | $87.41 | $88.22 | $87.41 | $88.15 | $85.91 | 4,212 |
2021-08-23 | $85.15 | $86.53 | $85.15 | $86.38 | $84.18 | 8,593 |
2021-08-20 | $83.59 | $84.73 | $83.59 | $84.73 | $82.58 | 5,948 |
2021-08-19 | $83.92 | $84.34 | $83.71 | $83.94 | $81.80 | 3,286 |
2021-08-18 | $84.29 | $85.14 | $84.29 | $84.56 | $82.41 | 3,220 |
2021-08-17 | $84.26 | $84.59 | $83.52 | $84.32 | $82.18 | 10,399 |
2021-08-16 | $85.99 | $86.08 | $85.08 | $85.39 | $83.22 | 5,421 |
2021-08-13 | $86.48 | $86.68 | $86.31 | $86.44 | $84.24 | 3,930 |
2021-08-12 | $86.96 | $87.23 | $86.50 | $87.02 | $84.81 | 9,270 |
2021-08-11 | $87.32 | $87.32 | $86.42 | $86.94 | $84.72 | 9,402 |
2021-08-10 | $87.74 | $87.87 | $86.95 | $86.99 | $84.78 | 6,908 |
2021-08-09 | $87.60 | $88.52 | $87.60 | $88.30 | $86.05 | 67,556 |
2021-08-06 | $87.37 | $88.10 | $87.01 | $87.43 | $85.21 | 8,497 |
2021-08-05 | $88.47 | $88.51 | $87.79 | $88.16 | $85.92 | 9,055 |
2021-08-04 | $88.24 | $88.74 | $88.24 | $88.39 | $86.15 | 4,097 |
2021-08-03 | $88.75 | $88.87 | $87.51 | $88.14 | $85.90 | 12,516 |
2021-08-02 | $90.53 | $90.96 | $90.23 | $90.36 | $88.06 | 303,833 |
2021-07-30 | $90.33 | $90.66 | $90.28 | $90.49 | $88.19 | 4,253 |
2021-07-29 | $91.44 | $92.06 | $91.27 | $91.40 | $89.07 | 7,136 |
2021-07-28 | $90.00 | $91.42 | $89.80 | $91.28 | $88.96 | 9,191 |
2021-07-27 | $90.61 | $90.61 | $89.11 | $89.90 | $87.61 | 4,179 |
2021-07-26 | $91.45 | $91.89 | $91.17 | $91.34 | $89.02 | 109,343 |
2021-07-23 | $92.29 | $92.53 | $91.95 | $92.53 | $90.18 | 3,530 |
2021-07-22 | $93.12 | $93.12 | $92.38 | $92.55 | $90.20 | 6,144 |
2021-07-21 | $91.45 | $92.16 | $91.45 | $92.16 | $89.81 | 4,841 |
2021-07-20 | $91.11 | $91.72 | $90.44 | $91.59 | $89.26 | 13,822 |
2021-07-19 | $91.32 | $91.53 | $90.51 | $90.93 | $88.62 | 110,786 |
2021-07-16 | $92.72 | $92.81 | $92.11 | $92.11 | $89.76 | 11,731 |
2021-07-15 | $92.70 | $92.95 | $92.12 | $92.25 | $89.91 | 7,851 |
2021-07-14 | $93.75 | $93.75 | $92.87 | $92.87 | $90.51 | 4,659 |
2021-07-13 | $93.67 | $94.25 | $93.62 | $93.62 | $91.24 | 4,081 |
2021-07-12 | $93.42 | $93.67 | $93.00 | $93.67 | $91.29 | 400,084 |
2021-07-09 | $92.91 | $93.52 | $92.31 | $93.22 | $90.85 | 8,907 |
2021-07-08 | $91.89 | $92.49 | $90.96 | $92.24 | $89.89 | 5,093 |
2021-07-07 | $94.40 | $94.40 | $93.16 | $93.57 | $91.19 | 4,381 |
2021-07-06 | $95.21 | $95.21 | $94.20 | $94.55 | $92.14 | 100,510 |
2021-07-02 | $95.01 | $95.38 | $94.59 | $95.26 | $92.84 | 17,673 |
2021-07-01 | $95.10 | $95.41 | $94.17 | $94.48 | $92.07 | 13,852 |
2021-06-30 | $95.94 | $95.94 | $95.27 | $95.37 | $92.94 | 16,586 |
2021-06-29 | $96.02 | $96.21 | $95.75 | $96.12 | $93.67 | 27,996 |
2021-06-28 | $95.20 | $95.73 | $94.64 | $95.50 | $93.07 | 76,529 |
2021-06-25 | $94.91 | $95.07 | $94.48 | $94.64 | $92.23 | 10,411 |
2021-06-24 | $94.24 | $95.01 | $94.24 | $94.70 | $92.29 | 4,886 |
2021-06-23 | $93.75 | $94.49 | $93.60 | $93.73 | $91.34 | 5,504 |
2021-06-22 | $93.70 | $94.00 | $93.52 | $94.00 | $91.61 | 195,328 |
2021-06-21 | $94.93 | $95.45 | $93.45 | $93.76 | $91.38 | 89,390 |
2021-06-18 | $95.29 | $95.89 | $95.01 | $95.13 | $92.71 | 5,152 |
2021-06-17 | $95.58 | $96.44 | $95.22 | $95.78 | $93.34 | 39,928 |
2021-06-16 | $97.19 | $97.19 | $95.91 | $96.22 | $93.78 | 12,587 |
2021-06-15 | $98.47 | $98.62 | $97.71 | $97.71 | $95.22 | 3,958 |
2021-06-14 | $98.79 | $98.79 | $97.72 | $98.50 | $95.99 | 284,648 |
2021-06-11 | $97.88 | $98.10 | $97.66 | $98.10 | $95.61 | 3,652 |
2021-06-10 | $98.00 | $98.36 | $97.90 | $98.29 | $95.79 | 3,312 |
2021-06-09 | $98.65 | $98.65 | $97.66 | $97.66 | $95.17 | 2,877 |
2021-06-08 | $98.22 | $98.44 | $97.58 | $98.13 | $95.63 | 14,430 |
2021-06-07 | $97.42 | $97.84 | $97.42 | $97.84 | $95.35 | 20,490 |
2021-06-04 | $96.82 | $97.67 | $96.82 | $97.53 | $95.05 | 6,569 |
2021-06-03 | $96.74 | $96.74 | $96.08 | $96.25 | $93.80 | 5,761 |
2021-06-02 | $97.56 | $97.60 | $97.18 | $97.60 | $95.12 | 5,598 |
2021-06-01 | $97.79 | $98.41 | $97.76 | $98.10 | $95.61 | 5,091 |
2021-05-28 | $97.87 | $97.87 | $97.53 | $97.53 | $95.05 | 3,578 |
2021-05-27 | $97.19 | $97.55 | $97.03 | $97.55 | $95.07 | 5,313 |
2021-05-26 | $96.53 | $97.23 | $96.53 | $96.77 | $94.31 | 5,818 |
2021-05-25 | $95.69 | $96.40 | $95.69 | $96.17 | $93.72 | 16,329 |
2021-05-24 | $94.88 | $95.68 | $94.51 | $95.37 | $92.94 | 7,411 |
2021-05-21 | $94.90 | $95.33 | $94.51 | $94.51 | $92.11 | 3,400 |
2021-05-20 | $93.84 | $95.05 | $93.84 | $94.83 | $92.42 | 5,678 |
2021-05-19 | $91.47 | $93.24 | $91.47 | $93.24 | $90.87 | 2,176 |
2021-05-18 | $93.05 | $93.78 | $93.05 | $93.22 | $90.85 | 7,559 |
2021-05-17 | $91.09 | $91.96 | $91.09 | $91.61 | $89.28 | 3,377 |
2021-05-14 | $91.04 | $92.46 | $91.04 | $92.21 | $89.86 | 8,529 |
2021-05-13 | $91.14 | $91.35 | $89.91 | $90.64 | $88.34 | 14,975 |
2021-05-12 | $92.39 | $92.79 | $90.88 | $90.88 | $88.57 | 17,580 |
2021-05-11 | $92.09 | $94.06 | $91.11 | $93.88 | $91.49 | 14,169 |
2021-05-10 | $96.32 | $96.32 | $94.48 | $94.48 | $92.08 | 10,535 |
2021-05-07 | $96.52 | $96.94 | $96.35 | $96.88 | $94.41 | 9,477 |
2021-05-06 | $95.04 | $95.14 | $93.69 | $95.14 | $92.72 | 7,845 |
2021-05-05 | $96.25 | $96.31 | $96.06 | $96.06 | $93.62 | 1,197 |
2021-05-04 | $96.74 | $96.74 | $95.05 | $95.67 | $93.24 | 10,758 |
2021-05-03 | $98.51 | $98.67 | $97.66 | $97.85 | $95.36 | 16,051 |
2021-04-30 | $99.21 | $99.46 | $98.20 | $98.27 | $95.77 | 18,902 |
2021-04-29 | $101.12 | $101.12 | $99.49 | $99.98 | $97.44 | 10,010 |
2021-04-28 | $100.71 | $100.76 | $99.37 | $100.32 | $97.77 | 11,057 |
2021-04-27 | $101.51 | $101.51 | $100.95 | $100.95 | $98.38 | 6,053 |
2021-04-26 | $101.05 | $101.81 | $100.88 | $101.50 | $98.92 | 18,457 |
2021-04-23 | $100.29 | $101.15 | $100.29 | $101.05 | $98.48 | 6,244 |
2021-04-22 | $100.24 | $100.55 | $99.75 | $99.84 | $97.30 | 5,406 |
2021-04-21 | $99.12 | $100.15 | $98.34 | $100.15 | $97.60 | 18,309 |
2021-04-20 | $100.52 | $100.59 | $99.42 | $99.70 | $97.16 | 13,718 |
2021-04-19 | $101.73 | $102.55 | $100.75 | $101.07 | $98.50 | 15,547 |
2021-04-16 | $102.39 | $102.39 | $101.26 | $101.70 | $99.11 | 13,411 |
2021-04-15 | $101.30 | $101.75 | $100.93 | $101.75 | $99.16 | 6,575 |
2021-04-14 | $101.12 | $101.28 | $100.35 | $100.36 | $97.81 | 9,888 |
2021-04-13 | $100.17 | $100.97 | $100.16 | $100.97 | $98.40 | 7,988 |
2021-04-12 | $99.98 | $99.98 | $99.12 | $99.58 | $97.05 | 20,795 |
2021-04-09 | $100.34 | $101.00 | $99.75 | $100.66 | $98.10 | 9,671 |
2021-04-08 | $100.53 | $100.57 | $100.00 | $100.00 | $97.46 | 14,825 |
2021-04-07 | $99.44 | $99.58 | $98.85 | $99.20 | $96.68 | 11,884 |
2021-04-06 | $99.58 | $100.14 | $99.38 | $99.50 | $96.97 | 27,665 |
2021-04-05 | $98.61 | $99.71 | $98.08 | $99.28 | $96.75 | 17,551 |
2021-04-01 | $98.40 | $98.90 | $97.87 | $98.07 | $95.58 | 7,050 |
2021-03-31 | $96.43 | $97.18 | $95.95 | $97.07 | $94.60 | 35,912 |
2021-03-30 | $95.61 | $96.40 | $95.61 | $96.26 | $93.81 | 7,001 |
2021-03-29 | $95.89 | $96.00 | $95.09 | $95.51 | $93.08 | 19,861 |
2021-03-26 | $93.99 | $95.65 | $93.99 | $95.34 | $92.92 | 10,730 |
2021-03-25 | $92.54 | $93.78 | $92.44 | $93.54 | $91.16 | 9,239 |
2021-03-24 | $94.41 | $94.49 | $92.82 | $92.82 | $90.46 | 18,960 |
2021-03-23 | $96.11 | $96.12 | $94.66 | $94.67 | $92.26 | 12,276 |
2021-03-22 | $94.02 | $96.62 | $92.76 | $95.16 | $92.65 | 20,946 |
2021-03-19 | $94.50 | $96.37 | $93.97 | $95.18 | $92.67 | 32,993 |
2021-03-18 | $95.75 | $95.87 | $93.85 | $93.87 | $91.40 | 11,700 |
2021-03-17 | $95.09 | $96.86 | $95.09 | $96.07 | $93.54 | 7,365 |
2021-03-16 | $96.50 | $97.58 | $94.71 | $97.37 | $94.80 | 16,740 |
2021-03-15 | $101.75 | $102.37 | $96.35 | $97.04 | $94.48 | 28,609 |
2021-03-12 | $100.49 | $102.48 | $100.49 | $100.66 | $98.01 | 17,345 |
2021-03-11 | $99.05 | $101.79 | $98.29 | $100.24 | $97.60 | 19,134 |
2021-03-10 | $100.10 | $106.00 | $90.00 | $98.29 | $95.70 | 126,316 |
2021-03-09 | $95.47 | $98.91 | $94.75 | $98.78 | $96.18 | 62,020 |
2021-03-08 | $88.78 | $92.71 | $88.58 | $90.82 | $88.43 | 24,464 |
2021-03-05 | $88.09 | $88.61 | $86.88 | $88.44 | $86.11 | 31,084 |
2021-03-04 | $89.32 | $89.38 | $87.02 | $87.97 | $85.65 | 12,629 |
2021-03-03 | $91.10 | $91.42 | $89.05 | $89.76 | $87.39 | 8,105 |
2021-03-02 | $91.30 | $92.03 | $90.30 | $90.62 | $88.23 | 30,807 |
2021-03-01 | $88.88 | $92.54 | $88.83 | $91.56 | $89.15 | 21,456 |
2021-02-26 | $89.92 | $91.48 | $86.71 | $87.53 | $85.22 | 23,455 |
2021-02-25 | $95.66 | $95.66 | $88.70 | $89.23 | $86.88 | 55,635 |
2021-02-24 | $84.54 | $90.12 | $84.19 | $89.56 | $87.20 | 22,378 |
2021-02-23 | $85.51 | $86.43 | $83.30 | $86.36 | $84.08 | 34,478 |
2021-02-22 | $88.78 | $88.95 | $87.67 | $87.84 | $85.52 | 15,911 |
2021-02-19 | $90.11 | $90.72 | $89.80 | $89.91 | $87.54 | 9,516 |
2021-02-18 | $90.00 | $90.23 | $88.98 | $89.46 | $87.10 | 9,480 |
2021-02-17 | $91.42 | $91.76 | $90.50 | $90.77 | $88.38 | 10,143 |
2021-02-16 | $93.66 | $93.77 | $92.27 | $92.40 | $89.96 | 20,540 |
2021-02-12 | $92.83 | $93.79 | $92.38 | $93.66 | $91.19 | 9,335 |
2021-02-11 | $92.72 | $93.29 | $92.68 | $93.11 | $90.65 | 18,581 |
2021-02-10 | $91.76 | $92.73 | $91.00 | $91.84 | $89.42 | 19,765 |
2021-02-09 | $90.90 | $91.50 | $90.12 | $91.02 | $88.62 | 25,944 |
2021-02-08 | $91.53 | $91.58 | $90.32 | $90.91 | $88.51 | 24,592 |
2021-02-05 | $88.73 | $91.87 | $88.54 | $89.98 | $87.61 | 50,377 |
2021-02-04 | $91.27 | $91.42 | $88.00 | $88.06 | $85.74 | 38,471 |
2021-02-03 | $91.45 | $92.77 | $90.17 | $91.24 | $88.83 | 57,948 |
2021-02-02 | $92.99 | $94.77 | $88.00 | $89.54 | $87.18 | 145,785 |
2021-02-01 | $105.88 | $107.70 | $98.19 | $100.17 | $97.53 | 282,735 |
2021-01-29 | $111.01 | $114.87 | $100.30 | $107.26 | $104.43 | 134,176 |
2021-01-28 | $101.67 | $120.76 | $88.10 | $97.98 | $95.40 | 403,084 |
2021-01-27 | $98.00 | $114.66 | $98.00 | $110.01 | $107.11 | 442,034 |
2021-01-26 | $90.16 | $95.55 | $89.30 | $94.74 | $92.24 | 58,068 |
2021-01-25 | $91.55 | $97.10 | $85.73 | $89.20 | $86.85 | 105,943 |
2021-01-22 | $84.55 | $87.99 | $84.55 | $87.42 | $85.12 | 45,900 |
2021-01-21 | $83.88 | $84.64 | $83.53 | $84.64 | $82.41 | 22,327 |
2021-01-20 | $83.46 | $84.13 | $83.44 | $84.01 | $81.80 | 24,126 |
2021-01-19 | $83.02 | $83.21 | $82.64 | $82.88 | $80.70 | 26,419 |
2021-01-15 | $82.57 | $82.61 | $81.65 | $81.70 | $79.55 | 25,797 |
2021-01-14 | $83.17 | $83.90 | $83.00 | $83.55 | $81.35 | 30,040 |
2021-01-13 | $80.78 | $82.68 | $80.78 | $82.00 | $79.84 | 41,575 |
2021-01-12 | $80.24 | $80.71 | $80.15 | $80.70 | $78.57 | 11,577 |
2021-01-11 | $80.02 | $80.33 | $79.82 | $79.93 | $77.82 | 12,085 |
2021-01-08 | $80.51 | $80.84 | $80.08 | $80.64 | $78.51 | 30,826 |
2021-01-07 | $79.20 | $79.96 | $79.20 | $79.90 | $77.79 | 28,360 |
2021-01-06 | $79.52 | $80.41 | $79.37 | $79.76 | $77.66 | 17,677 |
2021-01-05 | $79.41 | $80.54 | $79.41 | $80.48 | $78.36 | 13,643 |
2021-01-04 | $79.85 | $79.95 | $78.75 | $79.06 | $76.98 | 30,123 |
2020-12-31 | $79.70 | $79.70 | $78.77 | $78.94 | $76.86 | 18,337 |
2020-12-30 | $79.32 | $79.69 | $79.32 | $79.49 | $77.39 | 16,442 |
2020-12-29 | $78.94 | $78.99 | $78.36 | $78.56 | $76.49 | 15,988 |
2020-12-28 | $78.86 | $79.00 | $78.06 | $78.16 | $76.10 | 30,773 |
2020-12-24 | $78.63 | $78.64 | $78.06 | $78.11 | $76.05 | 11,478 |
2020-12-23 | $78.24 | $78.30 | $77.80 | $78.15 | $76.09 | 20,707 |
2020-12-22 | $78.50 | $78.50 | $77.55 | $77.75 | $75.70 | 13,589 |
2020-12-21 | $78.60 | $78.60 | $77.30 | $78.26 | $76.20 | 20,428 |
2020-12-18 | $78.54 | $78.93 | $78.54 | $78.86 | $76.78 | 12,080 |
2020-12-17 | $77.99 | $78.49 | $77.99 | $78.48 | $76.41 | 17,632 |
2020-12-16 | $76.77 | $77.27 | $76.60 | $77.21 | $75.17 | 12,789 |
2020-12-15 | $75.99 | $76.30 | $75.60 | $76.30 | $74.29 | 12,128 |
2020-12-14 | $75.37 | $75.80 | $75.37 | $75.56 | $73.57 | 24,990 |
2020-12-11 | $75.30 | $75.42 | $74.95 | $75.26 | $72.80 | 7,348 |
2020-12-10 | $74.47 | $75.55 | $74.18 | $75.53 | $73.06 | 21,338 |
2020-12-09 | $76.34 | $76.34 | $74.70 | $75.06 | $72.61 | 24,747 |
2020-12-08 | $75.87 | $76.55 | $75.87 | $76.48 | $73.99 | 21,278 |
2020-12-07 | $75.59 | $75.98 | $75.59 | $75.79 | $73.32 | 31,848 |
2020-12-04 | $75.53 | $76.15 | $75.53 | $76.05 | $73.57 | 9,393 |
2020-12-03 | $75.18 | $75.79 | $75.18 | $75.22 | $72.77 | 13,547 |
2020-12-02 | $74.23 | $74.30 | $73.89 | $74.07 | $71.65 | 10,214 |
2020-12-01 | $75.94 | $75.94 | $74.88 | $75.02 | $72.58 | 19,131 |
2020-11-30 | $75.01 | $75.18 | $73.70 | $74.56 | $72.13 | 18,104 |
2020-11-27 | $74.03 | $74.53 | $74.02 | $74.33 | $71.91 | 7,347 |
2020-11-25 | $72.64 | $72.91 | $72.30 | $72.73 | $70.36 | 15,139 |
2020-11-24 | $72.86 | $73.40 | $72.61 | $73.40 | $71.01 | 15,899 |
2020-11-23 | $72.62 | $72.98 | $72.47 | $72.80 | $70.42 | 14,236 |
2020-11-20 | $71.67 | $72.60 | $71.67 | $72.33 | $69.97 | 10,889 |
2020-11-19 | $69.99 | $71.37 | $69.99 | $71.28 | $68.95 | 8,062 |
2020-11-18 | $70.27 | $70.43 | $69.86 | $69.86 | $67.58 | 6,765 |
2020-11-17 | $69.41 | $69.86 | $69.40 | $69.75 | $67.47 | 6,102 |
2020-11-16 | $69.59 | $69.95 | $69.45 | $69.95 | $67.67 | 18,038 |
2020-11-13 | $69.03 | $69.85 | $69.03 | $69.70 | $67.43 | 17,771 |
2020-11-12 | $68.44 | $68.92 | $67.94 | $68.10 | $65.88 | 11,042 |
2020-11-11 | $67.56 | $68.15 | $67.11 | $68.15 | $65.93 | 22,961 |
2020-11-10 | $68.52 | $68.52 | $67.24 | $67.61 | $65.40 | 48,421 |
2020-11-09 | $72.22 | $72.22 | $69.58 | $69.58 | $67.31 | 53,429 |
2020-11-06 | $71.11 | $71.68 | $70.61 | $71.56 | $69.22 | 16,648 |
2020-11-05 | $71.18 | $71.21 | $70.67 | $71.03 | $68.71 | 31,389 |
2020-11-04 | $68.28 | $69.70 | $68.28 | $69.54 | $67.27 | 16,457 |
2020-11-03 | $66.98 | $67.64 | $66.94 | $67.52 | $65.32 | 18,172 |
2020-11-02 | $66.69 | $67.00 | $66.00 | $66.32 | $64.16 | 30,383 |
2020-10-30 | $67.15 | $67.17 | $65.90 | $66.14 | $63.98 | 27,138 |
2020-10-29 | $67.88 | $68.39 | $67.85 | $68.18 | $65.95 | 34,312 |
2020-10-28 | $67.87 | $67.97 | $67.14 | $67.18 | $64.99 | 24,156 |
2020-10-27 | $68.24 | $68.51 | $67.98 | $68.45 | $66.22 | 16,726 |
2020-10-26 | $67.67 | $68.16 | $66.99 | $67.48 | $65.28 | 19,764 |
2020-10-23 | $68.52 | $68.61 | $68.17 | $68.58 | $66.34 | 12,483 |
2020-10-22 | $68.72 | $68.75 | $67.98 | $68.60 | $66.36 | 6,622 |
2020-10-21 | $68.39 | $68.83 | $68.39 | $68.50 | $66.26 | 11,721 |
2020-10-20 | $68.16 | $68.60 | $67.97 | $68.19 | $65.97 | 12,333 |
2020-10-19 | $68.29 | $68.66 | $67.36 | $67.36 | $65.17 | 11,338 |
2020-10-16 | $68.22 | $68.42 | $67.93 | $67.93 | $65.71 | 6,885 |
2020-10-15 | $67.50 | $67.99 | $67.50 | $67.92 | $65.70 | 11,842 |
2020-10-14 | $69.24 | $69.24 | $68.49 | $68.73 | $66.49 | 11,869 |
2020-10-13 | $69.04 | $69.25 | $68.79 | $69.14 | $66.89 | 18,386 |
2020-10-12 | $69.39 | $69.54 | $69.14 | $69.33 | $67.07 | 20,080 |
2020-10-09 | $68.61 | $69.25 | $68.61 | $69.02 | $66.77 | 17,474 |
2020-10-08 | $68.45 | $68.47 | $68.05 | $68.32 | $66.09 | 10,440 |
2020-10-07 | $67.97 | $68.20 | $67.97 | $68.16 | $65.94 | 20,601 |
2020-10-06 | $68.03 | $68.15 | $67.25 | $67.31 | $65.11 | 24,885 |
2020-10-05 | $67.58 | $68.08 | $67.52 | $68.00 | $65.78 | 18,626 |
2020-10-02 | $67.27 | $67.91 | $67.00 | $67.31 | $65.12 | 8,123 |
2020-10-01 | $68.50 | $68.61 | $68.20 | $68.38 | $66.15 | 15,006 |
2020-09-30 | $67.70 | $68.49 | $67.70 | $67.94 | $65.72 | 21,676 |
2020-09-29 | $67.63 | $67.83 | $67.37 | $67.50 | $65.30 | 30,491 |
2020-09-28 | $67.00 | $67.01 | $66.59 | $66.95 | $64.77 | 22,121 |
2020-09-25 | $65.36 | $66.13 | $65.23 | $66.07 | $63.92 | 12,300 |
2020-09-24 | $65.52 | $66.08 | $65.14 | $65.70 | $63.56 | 31,273 |
2020-09-23 | $67.57 | $67.57 | $66.37 | $66.38 | $64.22 | 10,026 |
2020-09-22 | $67.40 | $67.40 | $66.73 | $67.38 | $65.18 | 8,581 |
2020-09-21 | $66.43 | $67.35 | $66.19 | $67.35 | $65.15 | 28,850 |
2020-09-18 | $68.05 | $68.26 | $67.44 | $67.85 | $65.64 | 7,918 |
2020-09-17 | $67.13 | $67.79 | $66.65 | $67.79 | $65.58 | 19,060 |
2020-09-16 | $68.65 | $68.76 | $67.96 | $67.97 | $65.75 | 14,742 |
2020-09-15 | $67.98 | $68.21 | $67.56 | $68.12 | $65.90 | 27,020 |
2020-09-14 | $67.33 | $67.78 | $67.30 | $67.51 | $65.10 | 12,825 |
2020-09-11 | $66.79 | $67.25 | $66.10 | $66.58 | $64.21 | 12,276 |
2020-09-10 | $67.27 | $67.70 | $65.96 | $65.96 | $63.61 | 11,373 |
2020-09-09 | $66.72 | $67.23 | $66.42 | $67.02 | $64.63 | 23,955 |
2020-09-08 | $65.69 | $66.45 | $65.00 | $65.66 | $63.32 | 33,519 |
2020-09-04 | $67.73 | $68.03 | $66.20 | $67.71 | $65.30 | 44,787 |
2020-09-03 | $69.49 | $69.98 | $67.07 | $67.56 | $65.15 | 60,390 |
2020-09-02 | $69.97 | $70.63 | $69.11 | $69.66 | $67.18 | 32,685 |
2020-09-01 | $68.21 | $68.69 | $68.00 | $68.65 | $66.20 | 14,912 |
2020-08-31 | $67.34 | $68.00 | $67.10 | $67.62 | $65.21 | 27,292 |
2020-08-28 | $67.00 | $67.17 | $66.67 | $67.17 | $64.78 | 22,870 |
2020-08-27 | $68.00 | $68.49 | $66.86 | $67.28 | $64.89 | 16,422 |
2020-08-26 | $67.19 | $67.85 | $67.13 | $67.63 | $65.22 | 28,518 |
2020-08-25 | $66.97 | $67.21 | $66.46 | $67.05 | $64.66 | 6,469 |
2020-08-24 | $67.16 | $67.88 | $66.73 | $67.00 | $64.62 | 15,838 |
2020-08-21 | $66.00 | $66.71 | $65.71 | $66.12 | $63.77 | 10,312 |
2020-08-20 | $66.01 | $66.41 | $65.43 | $66.36 | $64.00 | 16,801 |
2020-08-19 | $67.49 | $67.49 | $66.77 | $66.77 | $64.39 | 13,149 |
2020-08-18 | $67.28 | $67.28 | $66.76 | $67.09 | $64.70 | 18,112 |
2020-08-17 | $66.76 | $67.19 | $66.59 | $67.16 | $64.77 | 20,258 |
2020-08-14 | $66.26 | $66.75 | $66.10 | $66.19 | $63.84 | 14,344 |
2020-08-13 | $66.21 | $66.52 | $66.00 | $66.21 | $63.85 | 15,255 |
2020-08-12 | $65.12 | $65.65 | $65.09 | $65.46 | $63.13 | 13,643 |
2020-08-11 | $65.89 | $65.89 | $64.70 | $64.73 | $62.42 | 20,508 |
2020-08-10 | $67.38 | $67.38 | $65.98 | $66.38 | $64.02 | 19,975 |
2020-08-07 | $66.99 | $67.15 | $66.47 | $66.88 | $64.50 | 9,104 |
2020-08-06 | $67.13 | $67.17 | $66.62 | $67.13 | $64.74 | 21,481 |
2020-08-05 | $66.33 | $66.39 | $65.72 | $65.90 | $63.55 | 26,103 |
2020-08-04 | $64.60 | $65.30 | $64.51 | $65.25 | $62.93 | 19,986 |
2020-08-03 | $63.59 | $64.30 | $63.59 | $64.27 | $61.98 | 31,564 |
2020-07-31 | $61.98 | $61.98 | $61.41 | $61.86 | $59.66 | 6,361 |
2020-07-30 | $60.78 | $61.59 | $60.75 | $61.48 | $59.29 | 4,660 |
2020-07-29 | $60.90 | $61.48 | $60.90 | $61.40 | $59.21 | 16,071 |
2020-07-28 | $60.89 | $60.89 | $60.31 | $60.31 | $58.16 | 18,744 |
2020-07-27 | $60.42 | $60.84 | $60.42 | $60.82 | $58.65 | 12,875 |
2020-07-24 | $59.23 | $59.87 | $59.14 | $59.68 | $57.55 | 21,036 |
2020-07-23 | $60.90 | $60.90 | $59.79 | $59.96 | $57.82 | 31,502 |
2020-07-22 | $61.42 | $61.42 | $60.65 | $60.80 | $58.64 | 20,683 |
2020-07-21 | $61.23 | $61.65 | $61.00 | $61.15 | $58.97 | 50,333 |
2020-07-20 | $60.00 | $60.91 | $60.00 | $60.90 | $58.73 | 75,045 |
2020-07-17 | $60.00 | $60.00 | $59.71 | $59.87 | $57.74 | 33,815 |
2020-07-16 | $59.93 | $59.93 | $59.40 | $59.74 | $57.61 | 15,543 |
2020-07-15 | $61.52 | $61.62 | $60.49 | $60.79 | $58.62 | 29,742 |
2020-07-14 | $60.68 | $61.04 | $59.73 | $61.04 | $58.87 | 22,378 |
2020-07-13 | $62.01 | $62.39 | $60.63 | $60.75 | $58.59 | 28,903 |
2020-07-10 | $61.72 | $61.76 | $61.51 | $61.71 | $59.51 | 11,604 |
2020-07-09 | $61.85 | $61.97 | $61.17 | $61.76 | $59.56 | 27,529 |
2020-07-08 | $60.78 | $61.08 | $60.51 | $61.08 | $58.91 | 29,101 |
2020-07-07 | $60.37 | $60.83 | $60.22 | $60.29 | $58.14 | 25,508 |
2020-07-06 | $60.70 | $60.93 | $60.30 | $60.58 | $58.42 | 35,680 |
2020-07-02 | $59.55 | $59.75 | $59.20 | $59.23 | $57.12 | 29,762 |
2020-07-01 | $57.76 | $58.20 | $57.50 | $58.14 | $56.07 | 43,585 |
2020-06-30 | $57.60 | $57.67 | $57.20 | $57.35 | $55.31 | 45,946 |
2020-06-29 | $57.00 | $57.00 | $56.28 | $56.83 | $54.81 | 26,006 |
2020-06-26 | $57.35 | $57.41 | $56.71 | $56.84 | $54.82 | 9,585 |
2020-06-25 | $56.86 | $57.31 | $56.61 | $57.31 | $55.27 | 16,750 |
2020-06-24 | $57.62 | $58.00 | $56.57 | $56.91 | $54.88 | 30,947 |
2020-06-23 | $57.48 | $58.00 | $57.18 | $57.61 | $55.56 | 19,867 |
2020-06-22 | $56.76 | $56.87 | $56.43 | $56.75 | $54.73 | 15,179 |
2020-06-19 | $56.47 | $56.60 | $56.01 | $56.05 | $54.05 | 7,886 |
2020-06-18 | $56.03 | $56.15 | $55.82 | $56.09 | $54.09 | 10,397 |
2020-06-17 | $55.53 | $56.37 | $55.26 | $56.04 | $54.04 | 20,010 |
2020-06-16 | $55.20 | $55.23 | $54.58 | $54.79 | $52.84 | 34,859 |
2020-06-15 | $52.55 | $54.41 | $52.55 | $54.18 | $52.25 | 24,937 |
2020-06-12 | $54.17 | $54.17 | $52.79 | $53.58 | $51.64 | 33,373 |
2020-06-11 | $54.07 | $54.35 | $52.75 | $52.91 | $51.00 | 39,847 |
2020-06-10 | $54.50 | $54.99 | $54.44 | $54.86 | $52.88 | 19,022 |
2020-06-09 | $53.60 | $54.15 | $53.51 | $54.04 | $52.09 | 11,087 |
2020-06-08 | $53.37 | $54.00 | $53.15 | $53.93 | $51.98 | 14,414 |
2020-06-05 | $53.79 | $53.86 | $53.57 | $53.78 | $51.84 | 13,348 |
2020-06-04 | $53.42 | $53.64 | $53.03 | $53.25 | $51.33 | 16,117 |
2020-06-03 | $53.80 | $53.80 | $53.47 | $53.71 | $51.77 | 9,366 |
2020-06-02 | $53.56 | $53.71 | $53.16 | $53.70 | $51.76 | 18,108 |
2020-06-01 | $52.79 | $53.56 | $52.73 | $53.46 | $51.53 | 18,759 |
2020-05-29 | $51.47 | $52.34 | $51.47 | $52.34 | $50.45 | 10,627 |
2020-05-28 | $51.10 | $51.33 | $50.82 | $50.89 | $49.05 | 7,349 |
2020-05-27 | $51.62 | $51.62 | $50.42 | $51.12 | $49.27 | 29,782 |
2020-05-26 | $52.81 | $52.88 | $51.91 | $51.91 | $50.03 | 15,967 |
2020-05-22 | $51.74 | $52.18 | $51.50 | $52.00 | $50.12 | 7,476 |
2020-05-21 | $52.07 | $52.35 | $51.74 | $51.80 | $49.93 | 14,143 |
2020-05-20 | $52.24 | $52.64 | $51.78 | $52.22 | $50.33 | 22,653 |
2020-05-19 | $51.03 | $51.73 | $51.03 | $51.21 | $49.36 | 14,671 |
2020-05-18 | $51.35 | $51.49 | $50.82 | $51.44 | $49.58 | 26,942 |
2020-05-15 | $49.80 | $50.31 | $49.80 | $50.31 | $48.49 | 6,915 |
2020-05-14 | $49.29 | $50.07 | $48.97 | $50.07 | $48.26 | 19,321 |
2020-05-13 | $50.27 | $50.54 | $49.39 | $49.88 | $48.08 | 25,146 |
2020-05-12 | $50.50 | $50.96 | $49.88 | $50.01 | $48.20 | 77,548 |
2020-05-11 | $49.39 | $50.00 | $49.39 | $49.58 | $47.79 | 72,700 |
2020-05-08 | $49.21 | $49.62 | $49.15 | $49.48 | $47.69 | 13,617 |
2020-05-07 | $48.63 | $48.86 | $48.39 | $48.77 | $47.01 | 25,248 |
2020-05-06 | $47.47 | $47.97 | $47.38 | $47.63 | $45.91 | 41,934 |
2020-05-05 | $47.09 | $47.50 | $47.09 | $47.17 | $45.47 | 9,038 |
2020-05-04 | $46.27 | $46.68 | $46.05 | $46.66 | $44.97 | 49,132 |
2020-05-01 | $46.15 | $46.35 | $45.88 | $46.06 | $44.40 | 26,925 |
2020-04-30 | $47.14 | $47.36 | $46.80 | $46.91 | $45.21 | 6,987 |
2020-04-29 | $47.48 | $47.96 | $47.48 | $47.85 | $46.12 | 32,175 |
2020-04-28 | $48.01 | $48.01 | $47.00 | $47.06 | $45.35 | 12,624 |
2020-04-27 | $47.22 | $47.44 | $47.07 | $47.37 | $45.66 | 14,075 |
2020-04-24 | $46.50 | $46.91 | $46.40 | $46.85 | $45.16 | 15,669 |
2020-04-23 | $46.83 | $46.85 | $46.14 | $46.20 | $44.53 | 26,509 |
2020-04-22 | $46.48 | $46.58 | $46.17 | $46.57 | $44.89 | 10,718 |
2020-04-21 | $45.77 | $46.23 | $45.25 | $45.57 | $43.92 | 14,955 |
2020-04-20 | $46.47 | $47.00 | $46.47 | $46.49 | $44.81 | 33,185 |
2020-04-17 | $46.96 | $46.96 | $46.30 | $46.75 | $45.06 | 28,464 |
2020-04-16 | $45.78 | $46.25 | $45.71 | $46.17 | $44.50 | 33,683 |
2020-04-15 | $44.81 | $45.41 | $44.77 | $45.21 | $43.58 | 8,208 |
2020-04-14 | $44.94 | $45.56 | $44.94 | $45.41 | $43.77 | 15,067 |
2020-04-13 | $43.53 | $44.17 | $43.37 | $44.09 | $42.50 | 14,661 |
2020-04-09 | $43.91 | $44.39 | $43.61 | $43.77 | $42.19 | 12,746 |
2020-04-08 | $43.49 | $43.75 | $43.10 | $43.55 | $41.98 | 5,228 |
2020-04-07 | $44.91 | $44.99 | $43.51 | $43.56 | $41.99 | 19,095 |
2020-04-06 | $43.35 | $44.06 | $43.25 | $43.94 | $42.35 | 20,781 |
2020-04-03 | $42.34 | $42.73 | $41.68 | $41.86 | $40.35 | 15,472 |
2020-04-02 | $41.76 | $42.44 | $41.76 | $42.44 | $40.91 | 8,721 |
2020-04-01 | $41.47 | $42.15 | $41.32 | $41.32 | $39.83 | 5,251 |
2020-03-31 | $42.58 | $43.07 | $42.30 | $42.52 | $40.98 | 61,726 |
2020-03-30 | $41.50 | $42.32 | $41.50 | $42.32 | $40.79 | 8,150 |
2020-03-27 | $40.67 | $41.43 | $40.44 | $40.86 | $39.38 | 6,472 |
2020-03-26 | $40.63 | $42.04 | $40.63 | $41.93 | $40.41 | 19,001 |
2020-03-25 | $40.13 | $40.81 | $39.53 | $40.03 | $38.58 | 15,740 |
2020-03-24 | $40.25 | $40.82 | $39.46 | $40.10 | $38.65 | 31,513 |
2020-03-23 | $37.24 | $37.90 | $36.86 | $37.70 | $36.34 | 30,455 |
2020-03-20 | $38.52 | $38.98 | $37.21 | $37.21 | $35.87 | 14,309 |
2020-03-19 | $36.83 | $38.00 | $36.53 | $37.45 | $36.09 | 18,870 |
2020-03-18 | $36.54 | $37.87 | $35.94 | $36.85 | $35.52 | 19,177 |
2020-03-17 | $37.63 | $39.43 | $36.85 | $38.94 | $37.53 | 28,249 |
2020-03-16 | $35.50 | $38.27 | $35.50 | $36.35 | $35.04 | 24,708 |
2020-03-13 | $40.09 | $40.40 | $38.50 | $40.40 | $38.94 | 27,399 |
2020-03-12 | $39.17 | $39.17 | $36.93 | $38.01 | $36.64 | 29,668 |
2020-03-11 | $42.57 | $42.78 | $41.97 | $42.34 | $40.81 | 10,378 |
2020-03-10 | $43.86 | $44.00 | $42.60 | $43.90 | $42.31 | 16,641 |
2020-03-09 | $42.30 | $43.18 | $41.26 | $42.14 | $40.62 | 66,707 |
2020-03-06 | $45.09 | $45.39 | $44.54 | $45.12 | $43.49 | 9,528 |
2020-03-05 | $45.61 | $46.37 | $45.61 | $45.90 | $44.24 | 66,618 |
2020-03-04 | $45.79 | $46.70 | $45.50 | $46.68 | $44.99 | 19,643 |
2020-03-03 | $45.49 | $45.97 | $44.63 | $45.07 | $43.44 | 12,378 |
2020-03-02 | $44.53 | $45.39 | $44.19 | $45.33 | $43.69 | 25,454 |
2020-02-28 | $42.90 | $43.92 | $42.59 | $43.92 | $42.33 | 23,771 |
2020-02-27 | $44.73 | $45.08 | $44.06 | $44.06 | $42.47 | 15,982 |
2020-02-26 | $45.84 | $46.35 | $45.66 | $45.73 | $44.07 | 6,864 |
2020-02-25 | $46.40 | $46.46 | $45.25 | $45.31 | $43.67 | 35,270 |
2020-02-24 | $45.72 | $46.28 | $45.72 | $45.88 | $44.22 | 13,901 |
2020-02-21 | $47.66 | $47.82 | $47.35 | $47.43 | $45.72 | 4,830 |
2020-02-20 | $47.90 | $48.08 | $47.37 | $47.76 | $46.03 | 11,913 |
2020-02-19 | $48.18 | $48.36 | $48.06 | $48.23 | $46.49 | 15,943 |
2020-02-18 | $47.72 | $47.72 | $47.41 | $47.55 | $45.84 | 5,120 |
2020-02-14 | $48.03 | $48.18 | $47.85 | $47.96 | $46.23 | 8,414 |
2020-02-13 | $47.60 | $47.95 | $47.60 | $47.80 | $46.07 | 4,327 |
2020-02-12 | $47.96 | $48.13 | $47.91 | $48.05 | $46.31 | 8,253 |
2020-02-11 | $47.64 | $47.82 | $47.57 | $47.57 | $45.85 | 5,919 |
2020-02-10 | $47.22 | $47.37 | $47.19 | $47.30 | $45.59 | 5,051 |
2020-02-07 | $47.56 | $47.56 | $47.19 | $47.22 | $45.51 | 14,795 |
2020-02-06 | $46.78 | $47.60 | $46.78 | $47.56 | $45.84 | 14,259 |
2020-02-05 | $46.95 | $46.95 | $46.53 | $46.70 | $45.01 | 31,486 |
2020-02-04 | $46.23 | $46.58 | $46.17 | $46.48 | $44.80 | 13,687 |
2020-02-03 | $45.01 | $45.33 | $44.89 | $45.14 | $43.51 | 6,119 |
2020-01-31 | $45.09 | $45.09 | $44.51 | $44.62 | $43.01 | 5,505 |
2020-01-30 | $45.28 | $45.53 | $45.11 | $45.40 | $43.76 | 17,001 |
2020-01-29 | $46.22 | $46.22 | $45.98 | $46.04 | $44.37 | 6,066 |
2020-01-28 | $45.67 | $45.97 | $45.47 | $45.94 | $44.28 | 31,720 |
2020-01-27 | $45.21 | $45.67 | $44.78 | $45.54 | $43.89 | 15,183 |
2020-01-24 | $47.03 | $47.11 | $46.40 | $46.46 | $44.78 | 5,495 |
2020-01-23 | $46.73 | $46.88 | $46.62 | $46.85 | $45.16 | 6,396 |
2020-01-22 | $47.09 | $47.17 | $46.85 | $46.88 | $45.19 | 6,731 |
2020-01-21 | $46.64 | $46.99 | $46.37 | $46.50 | $44.82 | 13,848 |
2020-01-17 | $47.00 | $47.06 | $46.83 | $47.00 | $45.30 | 11,998 |
2020-01-16 | $47.13 | $47.24 | $47.06 | $47.17 | $45.46 | 4,517 |
2020-01-15 | $46.80 | $47.00 | $46.79 | $46.89 | $45.20 | 5,407 |
2020-01-14 | $46.60 | $46.85 | $46.48 | $46.78 | $45.09 | 8,269 |
2020-01-13 | $46.37 | $46.85 | $46.35 | $46.83 | $45.14 | 11,168 |
2020-01-10 | $46.16 | $46.44 | $45.80 | $45.85 | $44.19 | 7,701 |
2020-01-09 | $45.34 | $46.02 | $44.20 | $45.66 | $44.01 | 38,555 |
2020-01-08 | $45.12 | $45.49 | $45.05 | $45.37 | $43.73 | 7,079 |
2020-01-07 | $45.18 | $45.30 | $45.18 | $45.28 | $43.64 | 5,388 |
2020-01-06 | $44.68 | $45.16 | $44.68 | $45.16 | $43.53 | 10,225 |
2020-01-03 | $44.91 | $45.35 | $44.91 | $45.12 | $43.49 | 8,458 |
2020-01-02 | $45.02 | $45.49 | $45.02 | $45.49 | $43.85 | 14,187 |
2019-12-31 | $44.45 | $44.67 | $44.45 | $44.64 | $43.03 | 9,148 |
2019-12-30 | $44.77 | $44.93 | $44.45 | $44.45 | $42.84 | 6,908 |
2019-12-27 | $44.86 | $44.96 | $44.78 | $44.82 | $43.04 | 13,166 |
2019-12-26 | $44.68 | $44.90 | $44.67 | $44.87 | $43.09 | 35,893 |
2019-12-24 | $44.56 | $44.58 | $44.42 | $44.53 | $42.76 | 3,988 |
2019-12-23 | $44.53 | $44.66 | $44.26 | $44.58 | $42.81 | 101,693 |
2019-12-20 | $44.30 | $44.50 | $44.23 | $44.49 | $42.72 | 10,123 |
2019-12-19 | $44.16 | $44.30 | $44.16 | $44.27 | $42.51 | 4,261 |
2019-12-18 | $44.21 | $44.28 | $44.04 | $44.21 | $42.45 | 6,843 |
2019-12-17 | $44.24 | $44.41 | $44.14 | $44.37 | $42.61 | 9,767 |
2019-12-16 | $43.89 | $44.23 | $43.84 | $44.18 | $42.43 | 23,245 |
2019-12-13 | $43.74 | $43.93 | $43.59 | $43.77 | $42.03 | 9,463 |
2019-12-12 | $43.31 | $44.00 | $43.31 | $43.98 | $42.23 | 12,034 |
2019-12-11 | $43.14 | $43.30 | $43.02 | $43.29 | $41.57 | 29,893 |
2019-12-10 | $43.28 | $43.45 | $43.27 | $43.29 | $41.57 | 6,076 |
2019-12-09 | $43.33 | $43.48 | $43.15 | $43.15 | $41.44 | 7,702 |
2019-12-06 | $43.36 | $43.50 | $43.33 | $43.50 | $41.77 | 8,430 |
2019-12-05 | $43.06 | $43.33 | $43.00 | $43.04 | $41.33 | 5,745 |
2019-12-04 | $42.90 | $43.06 | $42.89 | $43.04 | $41.33 | 4,760 |
2019-12-03 | $42.11 | $42.60 | $42.11 | $42.60 | $40.91 | 9,928 |
2019-12-02 | $42.67 | $42.67 | $42.36 | $42.44 | $40.75 | 3,753 |
2019-11-29 | $42.59 | $42.84 | $42.59 | $42.76 | $41.06 | 4,043 |
2019-11-27 | $42.68 | $42.84 | $42.57 | $42.84 | $41.14 | 6,097 |
2019-11-26 | $42.58 | $42.76 | $42.45 | $42.67 | $40.98 | 39,905 |
2019-11-25 | $42.28 | $42.68 | $42.28 | $42.63 | $40.94 | 7,801 |
2019-11-22 | $42.26 | $42.26 | $41.95 | $42.08 | $40.41 | 29,645 |
2019-11-21 | $42.21 | $42.29 | $42.02 | $42.14 | $40.47 | 7,365 |
2019-11-20 | $42.27 | $42.48 | $42.04 | $42.25 | $40.57 | 24,002 |
2019-11-19 | $42.21 | $42.35 | $42.18 | $42.31 | $40.63 | 20,915 |
2019-11-18 | $42.33 | $42.40 | $42.25 | $42.36 | $40.68 | 10,179 |
2019-11-15 | $42.39 | $42.47 | $42.29 | $42.32 | $40.64 | 5,923 |
2019-11-14 | $42.17 | $42.25 | $41.90 | $42.21 | $40.53 | 6,079 |
2019-11-13 | $42.08 | $42.48 | $42.08 | $42.25 | $40.57 | 13,700 |
2019-11-12 | $42.44 | $42.50 | $42.29 | $42.37 | $40.68 | 5,296 |
2019-11-11 | $42.23 | $42.39 | $42.08 | $42.39 | $40.70 | 17,564 |
2019-11-08 | $42.29 | $42.50 | $42.28 | $42.48 | $40.79 | 4,722 |
2019-11-07 | $42.51 | $42.75 | $42.18 | $42.53 | $40.84 | 9,323 |
2019-11-06 | $42.38 | $42.43 | $42.21 | $42.37 | $40.69 | 13,950 |
2019-11-05 | $42.65 | $42.85 | $42.38 | $42.39 | $40.70 | 18,878 |
2019-11-04 | $42.64 | $42.95 | $42.64 | $42.83 | $41.12 | 39,627 |
2019-11-01 | $42.08 | $42.48 | $42.08 | $42.40 | $40.72 | 8,410 |
2019-10-31 | $41.66 | $41.66 | $41.38 | $41.50 | $39.85 | 4,585 |
2019-10-30 | $41.61 | $41.79 | $41.31 | $41.75 | $40.09 | 9,044 |
2019-10-29 | $41.87 | $41.87 | $41.53 | $41.62 | $39.96 | 6,157 |
2019-10-28 | $42.00 | $42.15 | $41.91 | $42.09 | $40.41 | 7,420 |
2019-10-25 | $41.56 | $41.94 | $41.56 | $41.94 | $40.27 | 3,198 |
2019-10-24 | $41.67 | $41.81 | $41.62 | $41.70 | $40.04 | 27,053 |
2019-10-23 | $41.20 | $41.62 | $41.20 | $41.52 | $39.87 | 2,571 |
2019-10-22 | $41.57 | $41.63 | $41.55 | $41.58 | $39.93 | 3,416 |
2019-10-21 | $41.51 | $41.58 | $41.46 | $41.57 | $39.92 | 5,103 |
2019-10-18 | $41.53 | $41.53 | $41.15 | $41.38 | $39.74 | 4,026 |
2019-10-17 | $41.80 | $41.80 | $41.58 | $41.62 | $39.97 | 16,512 |
2019-10-16 | $41.44 | $41.60 | $41.44 | $41.49 | $39.84 | 6,375 |
2019-10-15 | $41.31 | $41.78 | $41.31 | $41.69 | $40.03 | 9,102 |
2019-10-14 | $41.26 | $41.35 | $41.20 | $41.28 | $39.64 | 5,890 |
2019-10-11 | $41.12 | $41.64 | $41.12 | $41.30 | $39.66 | 8,309 |
2019-10-10 | $40.79 | $41.06 | $40.79 | $40.95 | $39.32 | 7,014 |
2019-10-09 | $40.95 | $41.09 | $40.80 | $41.06 | $39.43 | 10,430 |
2019-10-08 | $40.88 | $40.88 | $40.56 | $40.56 | $38.95 | 3,110 |
2019-10-07 | $41.13 | $41.26 | $41.00 | $41.09 | $39.46 | 17,028 |
2019-10-04 | $41.07 | $41.53 | $41.07 | $41.44 | $39.79 | 9,381 |
2019-10-03 | $40.74 | $41.19 | $40.61 | $41.15 | $39.52 | 9,132 |
2019-10-02 | $40.70 | $40.78 | $40.36 | $40.52 | $38.91 | 11,250 |
2019-10-01 | $41.34 | $41.35 | $40.87 | $40.87 | $39.25 | 13,919 |
2019-09-30 | $41.41 | $41.54 | $41.29 | $41.53 | $39.88 | 6,151 |
2019-09-27 | $41.67 | $41.67 | $41.00 | $41.06 | $39.43 | 5,634 |
2019-09-26 | $41.62 | $41.70 | $41.56 | $41.69 | $40.03 | 6,383 |
2019-09-25 | $41.21 | $41.68 | $41.08 | $41.61 | $39.96 | 7,055 |
2019-09-24 | $41.89 | $42.00 | $41.41 | $41.56 | $39.91 | 6,681 |
2019-09-23 | $41.61 | $41.76 | $41.57 | $41.73 | $40.07 | 16,324 |
2019-09-20 | $42.07 | $42.26 | $41.75 | $41.79 | $40.13 | 8,492 |
2019-09-19 | $42.11 | $42.23 | $42.01 | $42.05 | $40.25 | 5,045 |
2019-09-18 | $42.00 | $42.10 | $41.73 | $41.94 | $40.15 | 7,406 |
2019-09-17 | $41.90 | $42.10 | $41.69 | $42.05 | $40.26 | 35,930 |
2019-09-16 | $41.98 | $42.26 | $41.65 | $42.08 | $40.29 | 7,603 |
2019-09-13 | $42.36 | $42.49 | $42.28 | $42.43 | $40.61 | 7,311 |
2019-09-12 | $42.13 | $42.38 | $42.13 | $42.28 | $40.48 | 6,998 |
2019-09-11 | $41.78 | $41.95 | $41.74 | $41.86 | $40.07 | 4,200 |
2019-09-10 | $41.56 | $41.90 | $41.40 | $41.78 | $40.00 | 9,430 |
2019-09-09 | $41.80 | $42.20 | $41.80 | $42.02 | $40.23 | 8,409 |
2019-09-06 | $41.48 | $41.75 | $41.40 | $41.50 | $39.73 | 14,956 |
2019-09-05 | $41.27 | $41.53 | $41.27 | $41.41 | $39.64 | 6,872 |
2019-09-04 | $40.70 | $41.09 | $40.70 | $41.06 | $39.31 | 13,212 |
2019-09-03 | $40.20 | $40.42 | $40.20 | $40.28 | $38.56 | 3,900 |
2019-08-30 | $40.72 | $40.72 | $40.26 | $40.45 | $38.72 | 10,264 |
2019-08-29 | $40.33 | $40.59 | $40.33 | $40.51 | $38.78 | 6,651 |
2019-08-28 | $40.14 | $40.35 | $40.01 | $40.33 | $38.61 | 5,922 |
2019-08-27 | $40.37 | $40.51 | $40.12 | $40.28 | $38.56 | 3,667 |
2019-08-26 | $40.09 | $40.09 | $39.92 | $39.97 | $38.26 | 3,582 |
2019-08-23 | $40.41 | $40.68 | $39.80 | $39.80 | $38.10 | 8,090 |
2019-08-22 | $40.71 | $40.71 | $40.50 | $40.55 | $38.82 | 4,906 |
2019-08-21 | $40.58 | $40.81 | $40.58 | $40.60 | $38.87 | 5,375 |
2019-08-20 | $39.95 | $39.98 | $39.79 | $39.91 | $38.21 | 56,135 |
2019-08-19 | $39.76 | $39.98 | $39.75 | $39.77 | $38.08 | 5,278 |
2019-08-16 | $38.86 | $39.29 | $38.81 | $39.22 | $37.55 | 7,585 |
2019-08-15 | $38.68 | $39.00 | $38.35 | $38.63 | $36.98 | 15,598 |
2019-08-14 | $38.79 | $38.84 | $38.39 | $38.45 | $36.81 | 12,971 |
2019-08-13 | $38.81 | $39.75 | $38.79 | $39.32 | $37.64 | 11,087 |
2019-08-12 | $39.23 | $39.29 | $38.94 | $38.94 | $37.28 | 7,398 |
2019-08-09 | $39.78 | $39.78 | $39.34 | $39.50 | $37.81 | 6,786 |
2019-08-08 | $39.70 | $40.17 | $39.70 | $40.10 | $38.39 | 7,774 |
2019-08-07 | $38.71 | $39.42 | $38.64 | $39.35 | $37.67 | 8,553 |
2019-08-06 | $38.76 | $39.04 | $38.58 | $38.84 | $37.19 | 10,783 |
2019-08-05 | $39.10 | $39.10 | $38.26 | $38.37 | $36.73 | 24,796 |
2019-08-02 | $40.45 | $40.54 | $39.76 | $40.02 | $38.31 | 9,640 |
2019-08-01 | $41.01 | $41.54 | $40.64 | $40.65 | $38.91 | 18,806 |
2019-07-31 | $41.17 | $41.45 | $40.49 | $40.80 | $39.06 | 13,901 |
2019-07-30 | $41.10 | $41.15 | $41.00 | $41.09 | $39.34 | 5,809 |
2019-07-29 | $41.28 | $41.40 | $40.99 | $41.25 | $39.49 | 10,530 |
2019-07-26 | $41.24 | $41.46 | $41.20 | $41.39 | $39.62 | 33,185 |
2019-07-25 | $41.29 | $41.29 | $41.13 | $41.13 | $39.37 | 8,019 |
2019-07-24 | $41.22 | $41.46 | $41.22 | $41.46 | $39.69 | 11,560 |
2019-07-23 | $41.25 | $41.40 | $41.13 | $41.22 | $39.46 | 14,028 |
2019-07-22 | $41.26 | $41.38 | $41.13 | $41.16 | $39.40 | 16,683 |
2019-07-19 | $41.51 | $41.60 | $41.36 | $41.36 | $39.60 | 11,685 |
2019-07-18 | $41.16 | $41.42 | $41.13 | $41.38 | $39.61 | 11,571 |
2019-07-17 | $41.72 | $41.72 | $41.34 | $41.34 | $39.58 | 3,398 |
2019-07-16 | $41.84 | $41.99 | $41.75 | $41.76 | $39.98 | 6,749 |
2019-07-15 | $42.18 | $42.30 | $42.03 | $42.05 | $40.26 | 8,933 |
2019-07-12 | $42.15 | $42.28 | $41.95 | $42.27 | $40.47 | 10,583 |
2019-07-11 | $42.32 | $42.41 | $42.16 | $42.26 | $40.45 | 12,301 |
2019-07-10 | $42.24 | $42.40 | $42.16 | $42.31 | $40.50 | 9,744 |
2019-07-09 | $41.59 | $41.89 | $41.59 | $41.87 | $40.08 | 8,051 |
2019-07-08 | $41.96 | $41.97 | $41.70 | $41.75 | $39.97 | 10,171 |
2019-07-05 | $42.30 | $42.53 | $42.06 | $42.29 | $40.48 | 7,859 |
2019-07-03 | $42.76 | $42.80 | $42.63 | $42.64 | $40.82 | 6,851 |
2019-07-02 | $42.69 | $42.91 | $42.69 | $42.81 | $40.98 | 8,316 |
2019-07-01 | $42.99 | $43.00 | $42.65 | $42.75 | $40.93 | 24,270 |
2019-06-28 | $42.83 | $42.85 | $42.66 | $42.71 | $40.88 | 7,887 |
2019-06-27 | $42.99 | $43.07 | $42.96 | $43.06 | $40.87 | 3,897 |
2019-06-26 | $42.66 | $42.82 | $42.53 | $42.61 | $40.44 | 28,557 |
2019-06-25 | $42.97 | $42.99 | $42.48 | $42.48 | $40.32 | 5,505 |
2019-06-24 | $43.26 | $43.26 | $43.03 | $43.06 | $40.87 | 14,922 |
2019-06-21 | $43.66 | $43.66 | $43.08 | $43.38 | $41.17 | 29,410 |
2019-06-20 | $43.70 | $43.95 | $43.45 | $43.67 | $41.45 | 6,109 |
2019-06-19 | $42.77 | $42.93 | $42.61 | $42.93 | $40.75 | 3,578 |
2019-06-18 | $42.43 | $42.96 | $42.43 | $42.80 | $40.62 | 7,485 |
2019-06-17 | $42.21 | $42.40 | $42.09 | $42.09 | $39.95 | 3,720 |
2019-06-14 | $42.51 | $42.58 | $42.33 | $42.38 | $40.22 | 2,195 |
2019-06-13 | $42.84 | $42.85 | $42.69 | $42.69 | $40.52 | 2,751 |
2019-06-12 | $42.90 | $42.90 | $42.62 | $42.73 | $40.56 | 8,329 |
2019-06-11 | $43.30 | $43.65 | $43.17 | $43.17 | $40.97 | 4,399 |
2019-06-10 | $43.21 | $43.50 | $43.21 | $43.33 | $41.13 | 4,867 |
2019-06-07 | $42.50 | $43.03 | $42.50 | $42.82 | $40.64 | 18,063 |
2019-06-06 | $42.19 | $42.42 | $42.05 | $42.21 | $40.06 | 38,758 |
2019-06-05 | $42.48 | $42.48 | $42.07 | $42.14 | $39.99 | 26,424 |
2019-06-04 | $41.94 | $42.44 | $41.93 | $42.44 | $40.27 | 14,399 |
2019-06-03 | $42.38 | $42.45 | $41.86 | $42.10 | $39.95 | 22,741 |
2019-05-31 | $42.00 | $42.32 | $42.00 | $42.16 | $40.02 | 15,379 |
2019-05-30 | $42.24 | $42.35 | $42.10 | $42.35 | $40.20 | 13,841 |
2019-05-29 | $42.02 | $42.14 | $42.02 | $42.08 | $39.94 | 3,864 |
2019-05-28 | $42.45 | $42.69 | $42.18 | $42.28 | $40.13 | 14,592 |
2019-05-24 | $42.45 | $42.45 | $42.25 | $42.27 | $40.12 | 2,212 |
2019-05-23 | $42.18 | $42.18 | $41.97 | $42.10 | $39.96 | 9,008 |
2019-05-22 | $42.84 | $42.93 | $42.53 | $42.68 | $40.51 | 5,367 |
2019-05-21 | $42.73 | $42.92 | $42.46 | $42.92 | $40.73 | 9,269 |
2019-05-20 | $42.81 | $42.81 | $42.41 | $42.47 | $40.31 | 14,980 |
2019-05-17 | $43.59 | $43.81 | $43.39 | $43.51 | $41.30 | 6,569 |
2019-05-16 | $43.68 | $44.03 | $43.68 | $43.85 | $41.62 | 9,453 |
2019-05-15 | $42.99 | $43.73 | $42.99 | $43.66 | $41.44 | 16,038 |
2019-05-14 | $42.84 | $43.20 | $42.84 | $43.06 | $40.87 | 19,425 |
2019-05-13 | $43.09 | $43.27 | $42.64 | $42.90 | $40.72 | 10,229 |
2019-05-10 | $43.64 | $44.01 | $43.25 | $43.88 | $41.65 | 9,611 |
2019-05-09 | $43.30 | $43.73 | $43.00 | $43.49 | $41.27 | 11,882 |
2019-05-08 | $44.24 | $44.44 | $44.08 | $44.25 | $41.99 | 4,794 |
2019-05-07 | $44.40 | $44.56 | $43.62 | $43.99 | $41.75 | 23,547 |
2019-05-06 | $44.15 | $44.95 | $44.15 | $44.76 | $42.48 | 9,714 |
2019-05-03 | $45.14 | $45.57 | $45.14 | $45.44 | $43.13 | 9,579 |
2019-05-02 | $45.06 | $45.24 | $44.72 | $44.89 | $42.61 | 5,136 |
2019-05-01 | $45.41 | $45.60 | $45.04 | $45.04 | $42.75 | 6,825 |
2019-04-30 | $45.13 | $45.18 | $45.01 | $45.18 | $42.88 | 5,783 |
2019-04-29 | $44.94 | $45.25 | $44.91 | $45.16 | $42.86 | 6,212 |
2019-04-26 | $44.74 | $44.98 | $44.70 | $44.88 | $42.60 | 7,281 |
2019-04-25 | $44.91 | $44.93 | $44.59 | $44.70 | $42.42 | 19,805 |
2019-04-24 | $45.41 | $45.41 | $45.20 | $45.29 | $42.98 | 15,696 |
2019-04-23 | $45.14 | $45.40 | $45.13 | $45.38 | $43.07 | 10,729 |
2019-04-22 | $44.98 | $45.36 | $44.90 | $45.32 | $43.01 | 13,855 |
2019-04-18 | $45.15 | $45.33 | $45.00 | $45.23 | $42.93 | 7,100 |
2019-04-17 | $45.61 | $45.90 | $45.31 | $45.33 | $43.02 | 11,129 |
2019-04-16 | $45.68 | $45.68 | $45.30 | $45.52 | $43.20 | 7,530 |
2019-04-15 | $45.84 | $45.84 | $45.41 | $45.46 | $43.15 | 7,184 |
2019-04-12 | $45.80 | $45.92 | $45.70 | $45.82 | $43.49 | 6,509 |
2019-04-11 | $45.58 | $45.59 | $45.34 | $45.36 | $43.05 | 5,868 |
2019-04-10 | $45.40 | $45.73 | $45.31 | $45.72 | $43.39 | 15,171 |
2019-04-09 | $45.40 | $45.40 | $45.09 | $45.20 | $42.90 | 20,712 |
2019-04-08 | $45.33 | $45.51 | $45.10 | $45.36 | $43.05 | 8,159 |
2019-04-05 | $45.66 | $45.82 | $45.51 | $45.75 | $43.42 | 3,514 |
2019-04-04 | $45.66 | $45.67 | $45.47 | $45.62 | $43.29 | 6,079 |
2019-04-03 | $45.31 | $45.93 | $45.31 | $45.48 | $43.16 | 15,663 |
2019-04-02 | $44.85 | $44.88 | $44.70 | $44.78 | $42.50 | 10,516 |
2019-04-01 | $44.79 | $44.88 | $44.61 | $44.88 | $42.60 | 8,660 |
2019-03-29 | $44.42 | $44.64 | $44.33 | $44.59 | $42.32 | 11,958 |
2019-03-28 | $44.17 | $44.25 | $44.05 | $44.21 | $41.96 | 5,335 |
2019-03-27 | $44.70 | $44.70 | $43.69 | $43.90 | $41.67 | 24,261 |
2019-03-26 | $44.13 | $44.39 | $43.86 | $43.99 | $41.75 | 9,500 |
2019-03-25 | $43.77 | $44.09 | $43.61 | $43.91 | $41.64 | 18,033 |
2019-03-22 | $44.58 | $44.58 | $43.81 | $43.86 | $41.60 | 35,144 |
2019-03-21 | $43.88 | $44.72 | $43.86 | $44.71 | $42.41 | 38,311 |
2019-03-20 | $44.08 | $44.53 | $43.79 | $44.06 | $41.79 | 9,074 |
2019-03-19 | $43.98 | $44.16 | $43.92 | $43.97 | $41.70 | 9,811 |
2019-03-18 | $43.92 | $44.05 | $43.82 | $43.97 | $41.70 | 8,904 |
2019-03-15 | $43.35 | $43.69 | $43.35 | $43.58 | $41.34 | 7,030 |
2019-03-14 | $43.07 | $43.18 | $42.86 | $43.12 | $40.90 | 9,580 |
2019-03-13 | $43.12 | $43.48 | $43.12 | $43.39 | $41.15 | 5,396 |
2019-03-12 | $43.00 | $43.00 | $42.89 | $42.91 | $40.70 | 9,450 |
2019-03-11 | $42.14 | $42.71 | $42.14 | $42.59 | $40.39 | 76,647 |
2019-03-08 | $41.51 | $41.83 | $41.46 | $41.80 | $39.65 | 26,734 |
2019-03-07 | $42.41 | $42.41 | $41.77 | $41.85 | $39.69 | 12,564 |
2019-03-06 | $43.00 | $43.21 | $42.88 | $42.89 | $40.68 | 4,989 |
2019-03-05 | $42.66 | $42.99 | $42.64 | $42.88 | $40.67 | 19,450 |
2019-03-04 | $42.88 | $43.00 | $42.30 | $42.59 | $40.39 | 24,533 |
2019-03-01 | $42.72 | $42.89 | $42.51 | $42.86 | $40.65 | 19,668 |
2019-02-28 | $42.43 | $42.51 | $42.19 | $42.27 | $40.09 | 10,281 |
2019-02-27 | $42.52 | $42.67 | $42.47 | $42.58 | $40.38 | 5,060 |
2019-02-26 | $42.49 | $42.62 | $42.24 | $42.55 | $40.36 | 19,200 |
2019-02-25 | $42.78 | $42.91 | $42.28 | $42.56 | $40.36 | 14,163 |
2019-02-22 | $42.19 | $42.29 | $42.09 | $42.22 | $40.04 | 7,005 |
2019-02-21 | $42.13 | $42.13 | $41.84 | $42.08 | $39.91 | 6,409 |
2019-02-20 | $42.48 | $42.59 | $42.09 | $42.14 | $39.97 | 17,954 |
2019-02-19 | $42.03 | $42.63 | $42.03 | $42.53 | $40.34 | 22,150 |
2019-02-15 | $42.51 | $42.51 | $42.19 | $42.36 | $40.18 | 6,596 |
2019-02-14 | $42.03 | $42.56 | $42.03 | $42.45 | $40.26 | 17,649 |
2019-02-13 | $42.13 | $42.44 | $42.13 | $42.31 | $40.13 | 16,369 |
2019-02-12 | $41.62 | $41.88 | $41.61 | $41.78 | $39.63 | 10,092 |
2019-02-11 | $41.69 | $41.83 | $41.40 | $41.41 | $39.28 | 9,914 |
2019-02-08 | $41.39 | $41.71 | $41.39 | $41.71 | $39.56 | 7,647 |
2019-02-07 | $41.55 | $41.66 | $41.04 | $41.36 | $39.23 | 32,426 |
2019-02-06 | $42.39 | $42.44 | $41.95 | $41.97 | $39.81 | 16,388 |
2019-02-05 | $42.73 | $43.00 | $42.66 | $42.82 | $40.61 | 11,116 |
2019-02-04 | $42.53 | $43.00 | $42.53 | $42.93 | $40.72 | 26,275 |
2019-02-01 | $42.47 | $42.48 | $42.24 | $42.37 | $40.19 | 5,653 |
2019-01-31 | $42.21 | $42.75 | $42.10 | $42.68 | $40.48 | 20,882 |
2019-01-30 | $41.95 | $42.57 | $41.90 | $42.33 | $40.14 | 10,362 |
2019-01-29 | $42.04 | $42.04 | $41.68 | $41.74 | $39.59 | 7,926 |
2019-01-28 | $42.13 | $42.15 | $41.86 | $42.15 | $39.98 | 8,594 |
2019-01-25 | $42.50 | $42.65 | $42.37 | $42.58 | $40.38 | 28,826 |
2019-01-24 | $41.74 | $42.02 | $41.74 | $41.97 | $39.81 | 10,594 |
2019-01-23 | $41.95 | $42.03 | $41.49 | $41.60 | $39.46 | 4,213 |
2019-01-22 | $42.00 | $42.00 | $41.41 | $41.51 | $39.37 | 11,879 |
2019-01-18 | $42.51 | $42.90 | $42.39 | $42.76 | $40.56 | 15,468 |
2019-01-17 | $41.58 | $42.00 | $41.53 | $41.95 | $39.79 | 9,704 |
2019-01-16 | $41.53 | $41.81 | $41.50 | $41.70 | $39.55 | 8,617 |
2019-01-15 | $41.08 | $41.47 | $41.08 | $41.38 | $39.25 | 7,435 |
2019-01-14 | $41.01 | $41.07 | $39.97 | $41.02 | $38.91 | 6,025 |
2019-01-11 | $41.36 | $41.50 | $41.26 | $41.49 | $39.35 | 8,618 |
2019-01-10 | $41.52 | $41.87 | $41.27 | $41.87 | $39.71 | 5,929 |
2019-01-09 | $41.66 | $41.90 | $41.66 | $41.75 | $39.60 | 6,515 |
2019-01-08 | $41.29 | $41.29 | $40.83 | $41.27 | $39.14 | 19,721 |
2019-01-07 | $40.30 | $40.99 | $40.30 | $40.86 | $38.75 | 9,800 |
2019-01-04 | $38.91 | $40.14 | $38.71 | $39.98 | $37.92 | 27,675 |
2019-01-03 | $38.68 | $38.69 | $38.05 | $38.16 | $36.19 | 10,252 |
2019-01-02 | $38.69 | $39.25 | $38.33 | $39.17 | $37.15 | 12,653 |
2018-12-31 | $39.11 | $39.15 | $38.80 | $38.90 | $36.89 | 17,508 |
2018-12-28 | $38.99 | $39.22 | $38.75 | $38.90 | $36.89 | 20,549 |
2018-12-27 | $38.07 | $38.85 | $37.68 | $38.76 | $36.76 | 29,630 |
2018-12-26 | $37.56 | $38.60 | $37.30 | $38.57 | $36.58 | 45,108 |
2018-12-24 | $37.67 | $37.93 | $37.02 | $37.44 | $35.51 | 43,994 |
2018-12-21 | $38.70 | $39.00 | $37.78 | $37.98 | $35.90 | 27,583 |
2018-12-20 | $38.52 | $38.95 | $38.03 | $38.38 | $36.28 | 53,602 |
2018-12-19 | $39.19 | $39.70 | $38.50 | $38.68 | $36.56 | 26,824 |
2018-12-18 | $39.04 | $39.50 | $38.83 | $39.07 | $36.93 | 31,641 |
2018-12-17 | $39.49 | $39.78 | $38.85 | $38.93 | $36.80 | 35,876 |
2018-12-14 | $39.59 | $40.00 | $39.59 | $39.71 | $37.54 | 7,818 |
2018-12-13 | $40.68 | $40.89 | $40.44 | $40.46 | $38.25 | 10,972 |
2018-12-12 | $40.51 | $40.89 | $40.46 | $40.57 | $38.35 | 14,979 |
2018-12-11 | $39.75 | $40.08 | $39.65 | $39.83 | $37.65 | 19,054 |
2018-12-10 | $39.29 | $39.68 | $38.91 | $39.53 | $37.37 | 27,506 |
2018-12-07 | $40.19 | $40.63 | $39.59 | $39.71 | $37.54 | 16,319 |
2018-12-06 | $39.10 | $40.13 | $38.79 | $40.11 | $37.92 | 33,986 |
2018-12-04 | $41.73 | $41.75 | $40.50 | $40.57 | $38.35 | 16,389 |
2018-12-03 | $41.99 | $42.17 | $41.55 | $41.87 | $39.58 | 17,573 |
2018-11-30 | $41.28 | $41.48 | $41.27 | $41.34 | $39.08 | 5,116 |
2018-11-29 | $41.47 | $41.89 | $41.39 | $41.56 | $39.29 | 9,734 |
2018-11-28 | $40.80 | $41.61 | $40.64 | $41.56 | $39.29 | 33,503 |
2018-11-27 | $40.19 | $40.50 | $39.91 | $40.29 | $38.09 | 17,007 |
2018-11-26 | $40.18 | $40.46 | $40.16 | $40.37 | $38.16 | 11,907 |
2018-11-23 | $39.43 | $39.63 | $39.36 | $39.54 | $37.38 | 4,210 |
2018-11-21 | $39.62 | $40.03 | $39.62 | $39.88 | $37.70 | 9,361 |
2018-11-20 | $39.04 | $39.52 | $38.59 | $39.09 | $36.95 | 21,248 |
2018-11-19 | $40.87 | $40.92 | $40.00 | $40.12 | $37.93 | 15,597 |
2018-11-16 | $40.49 | $41.00 | $40.33 | $40.87 | $38.63 | 12,983 |
2018-11-15 | $40.28 | $41.19 | $40.28 | $41.01 | $38.77 | 15,649 |
2018-11-14 | $40.58 | $40.84 | $40.21 | $40.33 | $38.12 | 10,990 |
2018-11-13 | $40.36 | $40.87 | $40.24 | $40.43 | $38.22 | 13,262 |
2018-11-12 | $41.22 | $41.22 | $40.12 | $40.15 | $37.95 | 16,284 |
2018-11-09 | $41.81 | $41.95 | $41.36 | $41.72 | $39.44 | 10,486 |
2018-11-08 | $42.84 | $42.84 | $42.50 | $42.60 | $40.27 | 9,703 |
2018-11-07 | $42.66 | $43.35 | $42.66 | $43.23 | $40.86 | 20,374 |
2018-11-06 | $42.01 | $42.44 | $42.01 | $42.39 | $40.07 | 6,619 |
2018-11-05 | $42.44 | $42.44 | $41.92 | $42.25 | $39.94 | 8,096 |
2018-11-02 | $42.84 | $43.02 | $42.17 | $42.53 | $40.20 | 29,892 |
2018-11-01 | $41.39 | $42.07 | $41.30 | $41.96 | $39.66 | 17,895 |
2018-10-31 | $40.56 | $41.06 | $40.56 | $40.97 | $38.73 | 13,949 |
2018-10-30 | $39.33 | $39.89 | $39.33 | $39.83 | $37.65 | 32,942 |
2018-10-29 | $40.28 | $40.63 | $38.66 | $39.12 | $36.98 | 34,563 |
2018-10-26 | $40.01 | $40.59 | $39.57 | $40.15 | $37.95 | 57,374 |
2018-10-25 | $40.68 | $41.24 | $40.46 | $41.00 | $38.76 | 26,682 |
2018-10-24 | $41.87 | $42.00 | $40.46 | $40.46 | $38.25 | 18,259 |
2018-10-23 | $41.80 | $42.30 | $41.47 | $42.11 | $39.81 | 40,585 |
2018-10-22 | $42.67 | $42.83 | $42.50 | $42.77 | $40.43 | 24,268 |
2018-10-19 | $42.97 | $43.22 | $42.40 | $42.45 | $40.13 | 15,136 |
2018-10-18 | $43.34 | $43.35 | $42.37 | $42.60 | $40.27 | 47,349 |
2018-10-17 | $43.88 | $43.94 | $43.42 | $43.60 | $41.21 | 11,286 |
2018-10-16 | $43.63 | $44.20 | $43.63 | $44.17 | $41.75 | 34,316 |
2018-10-15 | $43.15 | $43.52 | $42.73 | $42.88 | $40.53 | 8,495 |
2018-10-12 | $43.38 | $43.73 | $43.07 | $43.64 | $41.25 | 18,328 |
2018-10-11 | $42.52 | $43.13 | $42.01 | $42.35 | $40.03 | 24,232 |
2018-10-10 | $44.01 | $44.22 | $42.81 | $42.92 | $40.57 | 46,479 |
2018-10-09 | $44.14 | $44.76 | $44.00 | $44.49 | $42.06 | 32,203 |
2018-10-08 | $44.64 | $45.00 | $44.09 | $44.75 | $42.30 | 28,019 |
2018-10-05 | $45.40 | $45.62 | $44.83 | $45.15 | $42.68 | 13,261 |
2018-10-04 | $46.28 | $46.50 | $45.42 | $45.47 | $42.99 | 14,296 |
2018-10-03 | $46.89 | $47.06 | $46.51 | $46.77 | $44.21 | 22,201 |
2018-10-02 | $47.12 | $47.30 | $46.74 | $46.91 | $44.34 | 29,394 |
2018-10-01 | $47.67 | $47.85 | $47.50 | $47.60 | $45.00 | 14,413 |
2018-09-28 | $47.38 | $47.63 | $47.28 | $47.30 | $44.71 | 13,279 |
2018-09-27 | $47.50 | $47.72 | $47.37 | $47.41 | $44.82 | 51,565 |
2018-09-26 | $47.59 | $47.86 | $47.51 | $47.51 | $44.91 | 16,033 |
2018-09-25 | $47.47 | $47.75 | $47.21 | $47.55 | $44.95 | 17,466 |
2018-09-24 | $47.19 | $47.30 | $47.00 | $47.02 | $44.34 | 14,136 |
2018-09-21 | $47.48 | $47.65 | $47.34 | $47.40 | $44.70 | 9,454 |
2018-09-20 | $47.19 | $47.47 | $47.11 | $47.30 | $44.61 | 14,435 |
2018-09-19 | $47.13 | $47.35 | $47.06 | $47.18 | $44.50 | 10,672 |
2018-09-18 | $47.04 | $47.23 | $47.04 | $47.15 | $44.46 | 6,930 |
2018-09-17 | $47.12 | $47.24 | $46.83 | $46.83 | $44.17 | 6,639 |
2018-09-14 | $47.12 | $47.29 | $47.10 | $47.14 | $44.46 | 11,211 |
2018-09-13 | $47.07 | $47.37 | $47.02 | $47.06 | $44.38 | 19,297 |
2018-09-12 | $46.55 | $46.88 | $46.25 | $46.85 | $44.18 | 17,307 |
2018-09-11 | $46.14 | $46.64 | $46.14 | $46.64 | $43.99 | 12,928 |
2018-09-10 | $46.55 | $46.57 | $46.26 | $46.36 | $43.72 | 11,722 |
2018-09-07 | $46.30 | $46.87 | $46.26 | $46.44 | $43.80 | 11,076 |
2018-09-06 | $46.79 | $46.81 | $46.40 | $46.73 | $44.07 | 20,008 |
2018-09-05 | $47.25 | $47.25 | $46.65 | $46.88 | $44.21 | 16,205 |
2018-09-04 | $47.49 | $47.74 | $47.19 | $47.74 | $45.02 | 48,813 |
2018-08-31 | $47.43 | $47.58 | $47.30 | $47.54 | $44.84 | 42,463 |
2018-08-30 | $47.91 | $47.91 | $47.50 | $47.54 | $44.84 | 31,178 |
2018-08-29 | $47.58 | $47.94 | $47.58 | $47.90 | $45.17 | 48,848 |
2018-08-28 | $47.96 | $47.96 | $47.61 | $47.68 | $44.97 | 25,237 |
2018-08-27 | $47.95 | $48.20 | $47.95 | $48.08 | $45.34 | 41,287 |
2018-08-24 | $47.13 | $47.66 | $47.13 | $47.56 | $44.85 | 107,487 |
2018-08-23 | $46.82 | $47.14 | $46.82 | $46.94 | $44.26 | 16,734 |
2018-08-22 | $46.58 | $46.86 | $46.54 | $46.85 | $44.19 | 22,447 |
2018-08-21 | $45.86 | $46.61 | $45.86 | $46.38 | $43.74 | 24,894 |
2018-08-20 | $45.82 | $46.04 | $45.50 | $45.95 | $43.34 | 16,537 |
2018-08-17 | $45.16 | $45.69 | $45.16 | $45.62 | $43.02 | 46,619 |
2018-08-16 | $45.31 | $45.50 | $45.08 | $45.32 | $42.74 | 129,803 |
2018-08-15 | $45.43 | $45.45 | $44.80 | $45.02 | $42.46 | 33,941 |
2018-08-14 | $46.39 | $46.45 | $45.95 | $46.15 | $43.52 | 28,530 |
2018-08-13 | $46.81 | $46.92 | $46.39 | $46.45 | $43.81 | 38,509 |
2018-08-10 | $47.40 | $47.40 | $47.00 | $47.11 | $44.43 | 27,046 |
2018-08-09 | $48.08 | $48.08 | $47.66 | $47.71 | $45.00 | 10,452 |
2018-08-08 | $48.06 | $48.06 | $47.65 | $48.04 | $45.31 | 25,145 |
2018-08-07 | $48.07 | $48.24 | $47.90 | $48.00 | $45.27 | 13,085 |
2018-08-06 | $47.96 | $47.96 | $47.76 | $47.84 | $45.12 | 16,344 |
2018-08-03 | $48.23 | $48.40 | $47.90 | $48.04 | $45.31 | 17,896 |
2018-08-02 | $47.65 | $48.00 | $47.62 | $48.00 | $45.27 | 20,609 |
2018-08-01 | $47.86 | $48.22 | $47.75 | $47.78 | $45.06 | 17,217 |
2018-07-31 | $48.18 | $48.18 | $47.75 | $47.89 | $45.17 | 24,018 |
2018-07-30 | $49.01 | $49.01 | $47.84 | $47.95 | $45.22 | 47,115 |
2018-07-27 | $49.90 | $49.99 | $49.00 | $49.16 | $46.36 | 28,176 |
2018-07-26 | $49.98 | $49.99 | $49.65 | $49.79 | $46.96 | 41,160 |
2018-07-25 | $49.75 | $49.98 | $49.49 | $49.98 | $47.14 | 32,763 |
2018-07-24 | $50.17 | $50.17 | $49.55 | $49.58 | $46.76 | 31,820 |
2018-07-23 | $50.00 | $50.00 | $49.10 | $49.47 | $46.66 | 17,444 |
2018-07-20 | $49.77 | $49.95 | $49.66 | $49.84 | $47.00 | 14,710 |
2018-07-19 | $49.68 | $50.06 | $49.21 | $49.62 | $46.80 | 54,760 |
2018-07-18 | $50.28 | $50.28 | $49.94 | $50.18 | $47.33 | 22,695 |
2018-07-17 | $50.15 | $50.30 | $49.91 | $50.26 | $47.40 | 34,673 |
2018-07-16 | $50.17 | $50.17 | $49.65 | $49.89 | $47.05 | 48,698 |
2018-07-13 | $50.18 | $50.36 | $50.06 | $50.23 | $47.37 | 19,390 |
2018-07-12 | $50.16 | $50.27 | $49.89 | $50.24 | $47.38 | 50,219 |
2018-07-11 | $49.60 | $50.88 | $49.00 | $49.00 | $46.21 | 45,358 |
2018-07-10 | $50.36 | $50.36 | $49.78 | $49.98 | $47.14 | 35,479 |
2018-07-09 | $49.98 | $49.98 | $49.67 | $49.90 | $47.06 | 22,835 |
2018-07-06 | $48.89 | $49.49 | $48.54 | $49.45 | $46.64 | 31,257 |
2018-07-05 | $48.72 | $48.72 | $48.35 | $48.49 | $45.73 | 33,782 |
2018-07-03 | $48.94 | $48.98 | $48.53 | $48.58 | $45.82 | 10,157 |
2018-07-02 | $48.50 | $49.25 | $48.08 | $49.17 | $46.37 | 20,403 |
2018-06-29 | $49.43 | $49.43 | $49.14 | $49.24 | $46.44 | 19,266 |
2018-06-28 | $48.55 | $49.42 | $48.10 | $48.97 | $46.18 | 93,978 |
2018-06-27 | $49.78 | $50.16 | $48.80 | $48.80 | $46.02 | 20,272 |
2018-06-26 | $49.76 | $49.84 | $49.52 | $49.71 | $46.88 | 17,231 |
2018-06-25 | $50.48 | $50.48 | $49.44 | $49.68 | $46.85 | 26,820 |
2018-06-22 | $51.23 | $51.23 | $50.69 | $50.91 | $48.01 | 13,261 |
2018-06-21 | $51.16 | $51.16 | $50.55 | $50.55 | $47.67 | 18,586 |
2018-06-20 | $51.07 | $51.64 | $50.98 | $51.00 | $48.10 | 21,110 |
2018-06-19 | $50.90 | $51.48 | $50.39 | $50.87 | $47.98 | 25,733 |
2018-06-18 | $51.44 | $52.60 | $51.09 | $52.27 | $48.93 | 34,207 |
2018-06-15 | $52.57 | $52.76 | $52.25 | $52.44 | $49.09 | 24,812 |
2018-06-14 | $52.87 | $53.09 | $52.77 | $52.85 | $49.47 | 21,023 |
2018-06-13 | $53.20 | $53.20 | $52.52 | $52.86 | $49.48 | 35,354 |
2018-06-12 | $53.43 | $54.25 | $52.99 | $53.22 | $49.82 | 64,811 |
2018-06-11 | $54.08 | $55.00 | $54.00 | $54.00 | $50.55 | 60,765 |
2018-06-08 | $53.83 | $54.11 | $53.68 | $54.07 | $50.62 | 7,489 |
2018-06-07 | $54.15 | $54.66 | $53.57 | $53.82 | $50.38 | 20,349 |
2018-06-06 | $54.18 | $54.18 | $53.76 | $53.99 | $50.54 | 12,248 |
2018-06-05 | $53.68 | $54.26 | $53.21 | $54.26 | $50.79 | 38,832 |
2018-06-04 | $53.71 | $53.71 | $53.48 | $53.68 | $50.25 | 15,194 |
2018-06-01 | $53.29 | $53.86 | $53.19 | $53.75 | $50.32 | 12,820 |
2018-05-31 | $53.00 | $53.74 | $52.81 | $53.13 | $49.74 | 21,290 |
2018-05-30 | $52.01 | $52.94 | $52.01 | $52.85 | $49.47 | 10,028 |
2018-05-29 | $52.00 | $52.21 | $51.62 | $52.09 | $48.76 | 131,562 |
2018-05-25 | $52.13 | $52.30 | $52.04 | $52.19 | $48.86 | 26,994 |
2018-05-24 | $52.41 | $52.43 | $51.86 | $52.31 | $48.97 | 9,204 |
2018-05-23 | $51.73 | $52.21 | $51.73 | $52.15 | $48.82 | 12,489 |
2018-05-22 | $52.09 | $52.36 | $51.71 | $51.80 | $48.49 | 42,615 |
2018-05-21 | $52.25 | $52.50 | $51.80 | $52.21 | $48.87 | 23,752 |
2018-05-18 | $51.42 | $51.90 | $51.42 | $51.80 | $48.49 | 158,695 |
2018-05-17 | $50.84 | $51.51 | $50.84 | $51.36 | $48.08 | 12,180 |
2018-05-16 | $50.75 | $50.80 | $50.46 | $50.75 | $47.51 | 15,187 |
2018-05-15 | $50.58 | $50.63 | $50.37 | $50.63 | $47.40 | 11,985 |
2018-05-14 | $50.69 | $51.00 | $50.69 | $50.93 | $47.68 | 22,795 |
2018-05-11 | $50.39 | $50.58 | $50.18 | $50.31 | $47.10 | 40,314 |
2018-05-10 | $50.02 | $50.36 | $50.02 | $50.24 | $47.03 | 17,989 |
2018-05-09 | $49.30 | $49.74 | $49.30 | $49.73 | $46.55 | 13,284 |
2018-05-08 | $48.79 | $48.99 | $48.63 | $48.85 | $45.73 | 9,695 |
2018-05-07 | $48.62 | $48.97 | $48.62 | $48.79 | $45.67 | 14,489 |
2018-05-04 | $47.83 | $48.54 | $47.83 | $48.41 | $45.32 | 10,967 |
2018-05-03 | $48.00 | $48.18 | $47.47 | $47.99 | $44.92 | 34,393 |
2018-05-02 | $47.77 | $48.05 | $47.77 | $47.85 | $44.79 | 13,228 |
2018-05-01 | $47.04 | $47.55 | $47.04 | $47.52 | $44.48 | 21,158 |
2018-04-30 | $47.61 | $47.68 | $47.20 | $47.34 | $44.32 | 11,961 |
2018-04-27 | $47.74 | $47.74 | $47.28 | $47.31 | $44.29 | 9,034 |
2018-04-26 | $46.87 | $47.33 | $46.87 | $47.22 | $44.20 | 9,024 |
2018-04-25 | $46.85 | $46.91 | $46.27 | $46.73 | $43.74 | 31,546 |
2018-04-24 | $47.64 | $47.91 | $46.95 | $47.14 | $44.13 | 6,891 |
2018-04-23 | $47.57 | $47.75 | $47.38 | $47.51 | $44.47 | 5,885 |
2018-04-20 | $47.99 | $47.99 | $47.52 | $47.61 | $44.57 | 12,567 |
2018-04-19 | $48.34 | $48.34 | $47.83 | $47.94 | $44.88 | 3,620 |
2018-04-18 | $48.58 | $48.60 | $48.38 | $48.38 | $45.29 | 34,268 |
2018-04-17 | $47.99 | $48.49 | $47.97 | $48.46 | $45.36 | 9,540 |
2018-04-16 | $47.66 | $47.79 | $47.29 | $47.59 | $44.55 | 30,774 |
2018-04-13 | $47.96 | $47.96 | $47.37 | $47.50 | $44.47 | 3,616 |
2018-04-12 | $47.59 | $47.75 | $47.52 | $47.71 | $44.66 | 9,988 |
2018-04-11 | $47.46 | $47.78 | $47.46 | $47.55 | $44.51 | 9,127 |
2018-04-10 | $47.77 | $47.88 | $47.61 | $47.79 | $44.74 | 8,856 |
2018-04-09 | $47.36 | $47.93 | $47.20 | $47.43 | $44.40 | 12,157 |
2018-04-06 | $47.55 | $48.02 | $46.86 | $47.19 | $44.18 | 7,426 |
2018-04-05 | $48.33 | $48.33 | $47.92 | $48.02 | $44.95 | 10,180 |
2018-04-04 | $47.13 | $48.00 | $46.85 | $48.00 | $44.93 | 13,550 |
2018-04-03 | $47.91 | $48.03 | $47.57 | $48.03 | $44.96 | 4,855 |
2018-04-02 | $48.98 | $48.98 | $47.30 | $47.69 | $44.64 | 24,577 |
2018-03-29 | $48.13 | $48.79 | $48.10 | $48.58 | $45.48 | 13,784 |
2018-03-28 | $48.50 | $48.50 | $47.78 | $48.13 | $45.06 | 11,276 |
2018-03-27 | $49.65 | $49.65 | $48.20 | $48.30 | $45.21 | 24,496 |
2018-03-26 | $49.28 | $49.29 | $48.69 | $49.29 | $46.14 | 20,223 |
2018-03-23 | $49.10 | $49.29 | $48.35 | $48.36 | $45.27 | 9,942 |
2018-03-22 | $49.79 | $49.97 | $49.24 | $49.29 | $46.14 | 20,978 |
2018-03-21 | $50.16 | $50.28 | $50.12 | $50.12 | $46.92 | 11,392 |
2018-03-20 | $49.94 | $50.20 | $49.76 | $50.11 | $46.91 | 30,255 |
2018-03-19 | $50.50 | $50.50 | $49.41 | $49.76 | $46.58 | 20,837 |
2018-03-16 | $50.41 | $50.59 | $50.41 | $50.50 | $47.27 | 3,790 |
2018-03-15 | $50.90 | $50.90 | $50.44 | $50.51 | $47.28 | 11,861 |
2018-03-14 | $50.97 | $50.97 | $50.31 | $50.46 | $47.24 | 19,070 |
2018-03-13 | $51.49 | $51.49 | $50.34 | $50.75 | $47.51 | 28,273 |
2018-03-12 | $51.18 | $51.35 | $50.87 | $50.96 | $47.70 | 42,022 |
2018-03-09 | $50.85 | $51.03 | $50.56 | $51.03 | $47.77 | 23,985 |
2018-03-08 | $50.66 | $50.70 | $50.24 | $50.68 | $47.44 | 36,160 |
2018-03-07 | $49.94 | $50.31 | $49.81 | $50.15 | $46.95 | 13,451 |
2018-03-06 | $49.87 | $50.15 | $49.58 | $49.99 | $46.80 | 14,292 |
2018-03-05 | $48.74 | $49.40 | $48.54 | $49.37 | $46.22 | 14,759 |
2018-03-02 | $47.96 | $49.05 | $47.58 | $49.05 | $45.92 | 24,298 |
2018-03-01 | $49.17 | $49.19 | $48.27 | $48.51 | $45.41 | 11,836 |
2018-02-28 | $49.24 | $49.57 | $49.08 | $49.10 | $45.96 | 28,380 |
2018-02-27 | $50.34 | $50.34 | $49.33 | $49.34 | $46.19 | 14,269 |
2018-02-26 | $50.04 | $50.25 | $49.84 | $50.25 | $47.04 | 20,211 |
2018-02-23 | $49.60 | $49.82 | $49.51 | $49.81 | $46.63 | 13,824 |
2018-02-22 | $49.13 | $49.30 | $48.72 | $48.73 | $45.62 | 29,421 |
2018-02-21 | $49.83 | $50.39 | $49.69 | $49.69 | $46.52 | 21,626 |
2018-02-20 | $49.40 | $49.70 | $49.20 | $49.37 | $46.22 | 23,531 |
2018-02-16 | $50.11 | $50.11 | $49.47 | $49.70 | $46.52 | 16,179 |
2018-02-15 | $49.65 | $49.80 | $49.31 | $49.78 | $46.60 | 26,081 |
2018-02-14 | $47.89 | $49.20 | $47.89 | $49.09 | $45.95 | 24,057 |
2018-02-13 | $47.82 | $48.00 | $47.73 | $48.00 | $44.93 | 14,467 |
2018-02-12 | $47.24 | $47.94 | $47.24 | $47.75 | $44.70 | 25,855 |
2018-02-09 | $46.43 | $47.02 | $45.30 | $46.98 | $43.98 | 41,482 |
2018-02-08 | $48.46 | $48.68 | $46.39 | $46.39 | $43.43 | 38,974 |
2018-02-07 | $48.45 | $48.67 | $48.10 | $48.13 | $45.06 | 31,619 |
2018-02-06 | $46.73 | $49.01 | $45.98 | $48.52 | $45.42 | 58,428 |
2018-02-05 | $49.44 | $49.56 | $47.47 | $47.52 | $44.48 | 86,136 |
2018-02-02 | $50.80 | $50.82 | $49.78 | $49.89 | $46.70 | 95,794 |
2018-02-01 | $51.55 | $51.58 | $51.18 | $51.25 | $47.98 | 29,268 |
2018-01-31 | $51.60 | $51.78 | $51.43 | $51.55 | $48.26 | 42,677 |
2018-01-30 | $51.06 | $51.06 | $50.66 | $50.88 | $47.63 | 27,170 |
2018-01-29 | $51.89 | $51.93 | $51.40 | $51.61 | $48.31 | 66,117 |
2018-01-26 | $51.62 | $51.86 | $51.49 | $51.77 | $48.46 | 172,524 |
2018-01-25 | $51.60 | $51.87 | $51.10 | $51.14 | $47.87 | 64,813 |
2018-01-24 | $51.77 | $51.90 | $51.25 | $51.48 | $48.19 | 32,153 |
2018-01-23 | $51.19 | $51.25 | $51.10 | $51.24 | $47.97 | 27,698 |
2018-01-22 | $50.80 | $50.99 | $50.65 | $50.88 | $47.63 | 39,325 |
2018-01-19 | $50.27 | $50.81 | $50.26 | $50.80 | $47.55 | 43,163 |
2018-01-18 | $50.31 | $50.31 | $50.03 | $50.22 | $47.01 | 30,929 |
2018-01-17 | $50.01 | $50.69 | $50.01 | $50.29 | $47.08 | 29,808 |
2018-01-16 | $50.68 | $50.69 | $49.77 | $49.81 | $46.63 | 53,140 |
2018-01-12 | $50.45 | $50.60 | $50.23 | $50.50 | $47.27 | 57,281 |
2018-01-11 | $50.11 | $50.66 | $50.05 | $50.51 | $47.28 | 91,354 |
2018-01-10 | $49.97 | $50.12 | $49.72 | $49.96 | $46.77 | 84,991 |
2018-01-09 | $50.50 | $50.59 | $49.95 | $50.11 | $46.91 | 23,589 |
2018-01-08 | $50.17 | $50.29 | $49.96 | $50.25 | $47.04 | 35,400 |
2018-01-05 | $49.59 | $49.95 | $49.57 | $49.85 | $46.67 | 18,810 |
2018-01-04 | $49.68 | $49.94 | $49.45 | $49.76 | $46.58 | 33,885 |
2018-01-03 | $49.09 | $49.47 | $49.09 | $49.39 | $46.23 | 34,903 |
2018-01-02 | $48.25 | $48.84 | $48.25 | $48.84 | $45.72 | 25,545 |
2017-12-29 | $48.13 | $48.48 | $47.92 | $47.92 | $44.86 | 18,951 |
2017-12-28 | $47.99 | $47.99 | $47.73 | $47.84 | $44.78 | 21,297 |
2017-12-27 | $47.50 | $47.90 | $47.50 | $47.69 | $44.64 | 18,033 |
2017-12-26 | $47.37 | $47.51 | $47.26 | $47.27 | $44.25 | 24,276 |
2017-12-22 | $47.65 | $47.68 | $47.37 | $47.68 | $44.49 | 10,520 |
2017-12-21 | $47.31 | $47.55 | $47.31 | $47.47 | $44.29 | 5,605 |
2017-12-20 | $47.50 | $47.52 | $47.16 | $47.33 | $44.16 | 8,874 |
2017-12-19 | $47.88 | $47.99 | $47.51 | $47.52 | $44.34 | 10,848 |
2017-12-18 | $48.48 | $48.48 | $47.88 | $48.06 | $44.84 | 57,271 |
2017-12-15 | $47.69 | $48.01 | $47.68 | $47.99 | $44.78 | 12,286 |
2017-12-14 | $47.73 | $47.89 | $47.47 | $47.52 | $44.34 | 10,601 |
2017-12-13 | $47.47 | $47.77 | $47.47 | $47.71 | $44.52 | 12,665 |
2017-12-12 | $47.44 | $47.61 | $47.22 | $47.30 | $44.13 | 16,322 |
2017-12-11 | $46.55 | $48.19 | $46.55 | $47.38 | $44.21 | 30,618 |
2017-12-08 | $46.11 | $46.31 | $46.01 | $46.09 | $43.00 | 22,348 |
2017-12-07 | $45.42 | $45.86 | $45.42 | $45.66 | $42.60 | 15,217 |
2017-12-06 | $45.23 | $45.59 | $45.02 | $45.51 | $42.46 | 14,550 |
2017-12-05 | $45.20 | $45.56 | $44.74 | $45.22 | $42.19 | 16,498 |
2017-12-04 | $46.48 | $46.48 | $45.41 | $45.45 | $42.41 | 38,564 |
2017-12-01 | $46.72 | $46.72 | $45.81 | $46.37 | $43.27 | 22,755 |
2017-11-30 | $46.72 | $46.83 | $46.44 | $46.56 | $43.44 | 22,904 |
2017-11-29 | $47.68 | $47.68 | $46.70 | $46.83 | $43.70 | 25,514 |
2017-11-28 | $47.93 | $47.93 | $47.28 | $47.50 | $44.32 | 20,408 |
2017-11-27 | $47.70 | $47.79 | $47.40 | $47.51 | $44.33 | 44,880 |
2017-11-24 | $48.00 | $48.10 | $47.72 | $47.72 | $44.53 | 19,785 |
2017-11-22 | $47.77 | $47.86 | $47.70 | $47.83 | $44.63 | 13,872 |
2017-11-21 | $47.50 | $47.87 | $47.50 | $47.64 | $44.45 | 22,816 |
2017-11-20 | $46.96 | $47.46 | $46.96 | $47.23 | $44.07 | 27,196 |
2017-11-17 | $47.37 | $47.70 | $46.89 | $46.93 | $43.79 | 25,303 |
2017-11-16 | $46.66 | $47.35 | $46.60 | $47.17 | $44.01 | 23,839 |
2017-11-15 | $46.23 | $46.50 | $45.84 | $46.09 | $43.00 | 14,991 |
2017-11-14 | $46.60 | $46.83 | $46.54 | $46.61 | $43.49 | 22,397 |
2017-11-13 | $46.43 | $46.94 | $46.38 | $46.75 | $43.62 | 22,430 |
2017-11-10 | $46.71 | $46.71 | $46.33 | $46.36 | $43.26 | 24,095 |
2017-11-09 | $46.48 | $46.69 | $46.25 | $46.68 | $43.56 | 29,089 |
2017-11-08 | $46.53 | $47.36 | $46.53 | $47.11 | $43.96 | 43,694 |
2017-11-07 | $46.34 | $46.34 | $45.98 | $46.05 | $42.97 | 16,443 |
2017-11-06 | $46.00 | $46.30 | $46.00 | $46.06 | $42.98 | 24,386 |
2017-11-03 | $45.98 | $45.98 | $45.61 | $45.80 | $42.73 | 9,228 |
2017-11-02 | $45.88 | $45.89 | $45.68 | $45.75 | $42.69 | 7,631 |
2017-11-01 | $46.23 | $46.23 | $45.89 | $45.90 | $42.83 | 11,974 |
2017-10-31 | $45.60 | $45.92 | $45.60 | $45.88 | $42.81 | 11,790 |
2017-10-30 | $45.17 | $45.41 | $45.02 | $45.28 | $42.25 | 8,312 |
2017-10-27 | $44.67 | $45.29 | $44.62 | $45.28 | $42.25 | 11,235 |
2017-10-26 | $45.05 | $45.09 | $44.58 | $44.60 | $41.61 | 21,224 |
2017-10-25 | $45.45 | $45.50 | $44.73 | $45.00 | $41.99 | 22,558 |
2017-10-24 | $45.42 | $45.67 | $45.42 | $45.55 | $42.50 | 26,107 |
2017-10-23 | $45.49 | $45.49 | $45.06 | $45.07 | $42.05 | 6,913 |
2017-10-20 | $45.40 | $45.68 | $45.40 | $45.52 | $42.47 | 5,581 |
2017-10-19 | $45.20 | $45.65 | $44.61 | $45.27 | $42.24 | 11,449 |
2017-10-18 | $45.84 | $45.84 | $45.52 | $45.63 | $42.58 | 10,000 |
2017-10-17 | $45.73 | $46.00 | $45.63 | $45.81 | $42.74 | 10,879 |
2017-10-16 | $45.84 | $45.96 | $45.76 | $45.86 | $42.79 | 14,474 |
2017-10-13 | $45.38 | $45.74 | $45.38 | $45.63 | $42.58 | 13,470 |
2017-10-12 | $45.20 | $45.55 | $45.20 | $45.26 | $42.23 | 7,219 |
2017-10-11 | $44.76 | $45.00 | $44.76 | $44.94 | $41.93 | 5,499 |
2017-10-10 | $44.86 | $44.92 | $44.64 | $44.74 | $41.74 | 5,445 |
2017-10-09 | $44.89 | $44.92 | $44.75 | $44.78 | $41.78 | 5,478 |
2017-10-06 | $44.71 | $45.05 | $44.71 | $44.95 | $41.94 | 16,540 |
2017-10-05 | $44.61 | $44.78 | $44.59 | $44.70 | $41.70 | 8,036 |
2017-10-04 | $44.60 | $44.62 | $44.45 | $44.61 | $41.62 | 13,618 |
2017-10-03 | $44.70 | $44.90 | $44.70 | $44.83 | $41.83 | 10,264 |
2017-10-02 | $44.58 | $44.71 | $44.45 | $44.61 | $41.62 | 13,258 |
2017-09-29 | $44.45 | $44.58 | $44.19 | $44.42 | $41.44 | 13,516 |
2017-09-28 | $43.83 | $44.16 | $43.83 | $44.12 | $41.17 | 58,288 |
2017-09-27 | $43.28 | $43.71 | $43.28 | $43.62 | $40.70 | 6,035 |
2017-09-26 | $43.38 | $43.53 | $43.00 | $43.10 | $40.22 | 26,091 |
2017-09-25 | $44.05 | $44.05 | $43.30 | $43.38 | $40.48 | 26,558 |
2017-09-22 | $44.20 | $44.28 | $44.01 | $44.12 | $41.17 | 9,589 |
2017-09-21 | $44.79 | $46.00 | $44.20 | $44.20 | $41.24 | 16,788 |
2017-09-20 | $44.97 | $45.09 | $44.65 | $45.08 | $42.06 | 14,301 |
2017-09-19 | $44.91 | $45.07 | $44.82 | $44.98 | $41.97 | 8,688 |
2017-09-18 | $44.93 | $45.14 | $44.82 | $44.96 | $41.89 | 20,213 |
2017-09-15 | $44.63 | $44.77 | $44.63 | $44.76 | $41.71 | 6,044 |
2017-09-14 | $44.25 | $44.70 | $44.23 | $44.48 | $41.45 | 10,440 |
2017-09-13 | $44.38 | $44.57 | $44.10 | $44.45 | $41.42 | 9,231 |
2017-09-12 | $44.63 | $44.75 | $44.48 | $44.48 | $41.45 | 9,822 |
2017-09-11 | $44.49 | $44.62 | $44.33 | $44.50 | $41.47 | 50,645 |
2017-09-08 | $44.19 | $44.23 | $44.04 | $44.05 | $41.05 | 3,083 |
2017-09-07 | $44.12 | $44.41 | $44.12 | $44.36 | $41.34 | 5,861 |
2017-09-06 | $43.94 | $44.16 | $43.85 | $43.89 | $40.90 | 5,377 |
2017-09-05 | $44.05 | $44.07 | $43.36 | $43.69 | $40.71 | 19,361 |
2017-09-01 | $44.50 | $44.68 | $44.39 | $44.56 | $41.52 | 19,403 |
2017-08-31 | $43.89 | $44.14 | $43.70 | $44.14 | $41.13 | 16,236 |
2017-08-30 | $43.23 | $43.59 | $43.23 | $43.55 | $40.58 | 6,823 |
2017-08-29 | $43.04 | $43.43 | $43.00 | $43.30 | $40.34 | 10,780 |
2017-08-28 | $43.60 | $43.74 | $43.37 | $43.52 | $40.56 | 4,311 |
2017-08-25 | $43.71 | $43.74 | $43.35 | $43.53 | $40.56 | 5,572 |
2017-08-24 | $43.66 | $43.84 | $43.54 | $43.56 | $40.59 | 19,973 |
2017-08-23 | $43.57 | $43.70 | $43.49 | $43.66 | $40.68 | 22,175 |
2017-08-22 | $43.15 | $43.58 | $43.02 | $43.51 | $40.54 | 21,846 |
2017-08-21 | $43.01 | $43.12 | $42.84 | $42.92 | $40.00 | 8,260 |
2017-08-18 | $42.77 | $43.16 | $42.77 | $43.04 | $40.11 | 8,857 |
2017-08-17 | $43.13 | $43.37 | $42.75 | $42.75 | $39.84 | 12,763 |
2017-08-16 | $42.72 | $43.00 | $42.68 | $42.87 | $39.95 | 11,723 |
2017-08-15 | $42.59 | $42.64 | $42.51 | $42.51 | $39.61 | 3,308 |
2017-08-14 | $42.39 | $42.73 | $42.39 | $42.60 | $39.70 | 14,024 |
2017-08-11 | $41.69 | $41.90 | $41.53 | $41.77 | $38.92 | 9,501 |
2017-08-10 | $42.72 | $42.72 | $41.76 | $41.76 | $38.91 | 20,143 |
2017-08-09 | $42.80 | $42.85 | $42.38 | $42.83 | $39.91 | 9,850 |
2017-08-08 | $43.03 | $43.46 | $43.03 | $43.30 | $40.34 | 17,530 |
2017-08-07 | $42.64 | $42.93 | $42.63 | $42.82 | $39.90 | 17,094 |
2017-08-04 | $42.53 | $42.54 | $42.27 | $42.37 | $39.48 | 12,007 |
2017-08-03 | $42.38 | $42.61 | $42.25 | $42.53 | $39.63 | 13,035 |
2017-08-02 | $42.24 | $42.47 | $42.13 | $42.20 | $39.32 | 11,827 |
2017-08-01 | $42.42 | $42.42 | $42.21 | $42.34 | $39.45 | 8,029 |
2017-07-31 | $42.47 | $42.50 | $42.24 | $42.34 | $39.45 | 13,592 |
2017-07-28 | $42.19 | $42.39 | $41.58 | $42.29 | $39.41 | 20,662 |
2017-07-27 | $42.65 | $43.00 | $42.47 | $42.66 | $39.75 | 20,314 |
2017-07-26 | $42.40 | $42.60 | $42.34 | $42.59 | $39.69 | 9,544 |
2017-07-25 | $42.52 | $42.63 | $42.35 | $42.46 | $39.57 | 16,170 |
2017-07-24 | $42.34 | $42.50 | $42.30 | $42.30 | $39.42 | 8,609 |
2017-07-21 | $42.13 | $42.20 | $42.13 | $42.20 | $39.32 | 5,420 |
2017-07-20 | $42.36 | $42.53 | $42.23 | $42.36 | $39.47 | 9,590 |
2017-07-19 | $42.08 | $42.45 | $42.08 | $42.27 | $39.39 | 11,180 |
2017-07-18 | $41.47 | $41.74 | $41.35 | $41.70 | $38.86 | 5,250 |
2017-07-17 | $41.62 | $41.63 | $41.38 | $41.45 | $38.62 | 90,369 |
2017-07-14 | $41.54 | $41.89 | $41.54 | $41.76 | $38.91 | 9,556 |
2017-07-13 | $41.56 | $42.01 | $41.34 | $41.44 | $38.61 | 5,220 |
2017-07-12 | $41.28 | $41.63 | $41.23 | $41.55 | $38.71 | 7,523 |
2017-07-11 | $40.90 | $41.00 | $40.81 | $40.88 | $38.09 | 9,080 |
2017-07-10 | $40.55 | $40.81 | $40.55 | $40.79 | $38.01 | 5,151 |
2017-07-07 | $40.23 | $40.44 | $40.13 | $40.33 | $37.58 | 10,275 |
2017-07-06 | $40.33 | $40.36 | $39.99 | $40.02 | $37.29 | 11,505 |
2017-07-05 | $40.26 | $40.46 | $40.04 | $40.46 | $37.70 | 23,941 |
2017-07-03 | $41.56 | $41.56 | $40.45 | $40.46 | $37.70 | 9,359 |
2017-06-30 | $41.13 | $41.27 | $41.01 | $41.08 | $38.28 | 4,280 |
2017-06-29 | $41.34 | $41.44 | $41.00 | $41.14 | $38.34 | 14,218 |
2017-06-28 | $41.37 | $41.57 | $40.92 | $41.54 | $38.71 | 21,349 |
2017-06-27 | $42.25 | $42.30 | $41.85 | $41.85 | $39.00 | 9,160 |
2017-06-26 | $42.77 | $42.93 | $42.44 | $42.57 | $39.67 | 16,639 |
2017-06-23 | $42.19 | $42.44 | $42.19 | $42.37 | $39.48 | 11,756 |
2017-06-22 | $41.83 | $42.10 | $41.77 | $42.04 | $39.17 | 19,177 |
2017-06-21 | $41.99 | $42.10 | $41.99 | $42.06 | $39.19 | 7,768 |
2017-06-20 | $42.68 | $43.12 | $41.66 | $41.85 | $39.00 | 24,574 |
2017-06-19 | $41.76 | $42.50 | $41.72 | $42.50 | $39.57 | 44,811 |
2017-06-16 | $41.48 | $41.84 | $41.22 | $41.35 | $38.50 | 8,595 |
2017-06-15 | $41.21 | $41.49 | $40.82 | $41.42 | $38.57 | 19,053 |
2017-06-14 | $41.61 | $41.73 | $41.23 | $41.38 | $38.54 | 22,145 |
2017-06-13 | $41.42 | $41.53 | $41.01 | $41.38 | $38.53 | 30,249 |
2017-06-12 | $41.28 | $41.28 | $40.60 | $41.00 | $38.18 | 23,991 |
2017-06-09 | $42.05 | $42.30 | $41.00 | $41.36 | $38.51 | 64,342 |
2017-06-08 | $42.15 | $42.31 | $41.80 | $42.04 | $39.15 | 54,114 |
2017-06-07 | $41.99 | $42.16 | $41.88 | $41.99 | $39.10 | 59,366 |
2017-06-06 | $41.59 | $41.74 | $41.50 | $41.59 | $38.73 | 54,573 |
2017-06-05 | $41.17 | $41.66 | $41.17 | $41.40 | $38.55 | 140,259 |
2017-06-02 | $41.07 | $41.10 | $40.80 | $41.06 | $38.23 | 24,739 |
2017-06-01 | $40.75 | $40.89 | $40.68 | $40.79 | $37.98 | 17,507 |
2017-05-31 | $40.64 | $40.69 | $40.35 | $40.42 | $37.64 | 14,970 |
2017-05-30 | $40.68 | $40.68 | $40.43 | $40.62 | $37.82 | 36,304 |
2017-05-26 | $40.43 | $40.43 | $40.25 | $40.36 | $37.58 | 24,202 |
2017-05-25 | $40.27 | $40.65 | $40.14 | $40.26 | $37.49 | 16,275 |
2017-05-24 | $39.61 | $40.02 | $39.50 | $40.02 | $37.26 | 18,639 |
2017-05-23 | $39.90 | $40.15 | $39.70 | $39.75 | $37.01 | 12,595 |
2017-05-22 | $39.66 | $39.83 | $39.60 | $39.78 | $37.04 | 19,490 |
2017-05-19 | $39.10 | $39.55 | $39.10 | $39.42 | $36.71 | 7,633 |
2017-05-18 | $38.42 | $39.17 | $38.25 | $39.11 | $36.42 | 20,640 |
2017-05-17 | $39.05 | $39.05 | $38.28 | $38.39 | $35.75 | 19,889 |
2017-05-16 | $38.67 | $39.02 | $38.66 | $39.02 | $36.33 | 18,387 |
2017-05-15 | $38.33 | $38.72 | $38.33 | $38.71 | $36.04 | 23,374 |
2017-05-12 | $38.18 | $38.18 | $38.04 | $38.11 | $35.49 | 10,798 |
2017-05-11 | $38.19 | $38.26 | $37.89 | $38.20 | $35.57 | 11,831 |
2017-05-10 | $37.61 | $38.51 | $37.61 | $38.03 | $35.41 | 10,272 |
2017-05-09 | $37.40 | $37.42 | $37.24 | $37.27 | $34.70 | 15,149 |
2017-05-08 | $37.03 | $37.18 | $37.03 | $37.16 | $34.60 | 3,926 |
2017-05-05 | $36.74 | $37.10 | $36.73 | $37.10 | $34.55 | 4,985 |
2017-05-04 | $36.60 | $36.66 | $36.54 | $36.56 | $34.04 | 6,522 |
2017-05-03 | $36.39 | $36.41 | $36.25 | $36.41 | $33.90 | 1,106 |
2017-05-02 | $36.41 | $36.46 | $36.41 | $36.46 | $33.95 | 1,286 |
2017-05-01 | $36.39 | $36.40 | $36.26 | $36.40 | $33.89 | 1,351 |
2017-04-28 | $36.09 | $36.10 | $35.91 | $36.10 | $33.61 | 1,144 |
2017-04-27 | $35.90 | $36.06 | $35.90 | $35.93 | $33.46 | 4,871 |
2017-04-26 | $35.81 | $35.87 | $35.78 | $35.78 | $33.32 | 2,387 |
2017-04-25 | $35.57 | $35.74 | $35.57 | $35.74 | $33.28 | 1,748 |
2017-04-24 | $35.18 | $35.28 | $35.00 | $35.28 | $32.85 | 2,674 |
2017-04-21 | $34.85 | $34.91 | $34.62 | $34.91 | $32.51 | 881 |
2017-04-20 | $34.95 | $34.95 | $34.84 | $34.95 | $32.54 | 3,063 |
2017-04-19 | $34.68 | $34.84 | $34.61 | $34.61 | $32.23 | 1,336 |
2017-04-18 | $34.38 | $34.40 | $34.38 | $34.40 | $32.03 | 674 |
2017-04-17 | $34.22 | $34.44 | $34.22 | $34.44 | $32.07 | 2,210 |
2017-04-13 | $33.90 | $34.06 | $33.83 | $33.89 | $31.55 | 1,529 |
2017-04-12 | $33.94 | $33.94 | $33.76 | $33.77 | $31.45 | 876 |
2017-04-11 | $33.56 | $33.77 | $33.56 | $33.77 | $31.44 | 683 |
2017-04-10 | $34.03 | $34.03 | $33.79 | $33.79 | $31.46 | 1,361 |
2017-04-07 | $33.95 | $33.95 | $33.88 | $33.93 | $31.59 | 2,351 |
2017-04-06 | $33.99 | $33.99 | $33.84 | $33.84 | $31.51 | 885 |
2017-04-05 | $34.05 | $34.05 | $33.53 | $33.95 | $31.61 | 1,767 |
2017-04-04 | $33.91 | $33.91 | $33.75 | $33.75 | $31.43 | 1,118 |
2017-04-03 | $34.16 | $34.16 | $34.16 | $34.16 | $31.81 | 1,555 |
2017-03-31 | $34.16 | $34.16 | $34.08 | $34.08 | $31.73 | 520 |
2017-03-30 | $34.19 | $34.19 | $34.19 | $34.19 | $31.84 | 174 |
2017-03-29 | $34.19 | $34.19 | $34.19 | $34.19 | $31.84 | 592 |
2017-03-28 | $33.97 | $34.06 | $33.97 | $34.06 | $31.72 | 1,197 |
2017-03-27 | $33.70 | $33.86 | $33.70 | $33.86 | $31.53 | 778 |
2017-03-24 | $33.91 | $33.91 | $33.89 | $33.89 | $31.56 | 517 |
2017-03-23 | $33.86 | $33.92 | $33.72 | $33.92 | $31.59 | 1,652 |
2017-03-22 | $34.03 | $34.03 | $34.00 | $34.01 | $31.67 | 908 |
2017-03-21 | $33.98 | $34.01 | $33.90 | $33.91 | $31.58 | 3,581 |
2017-03-20 | $34.41 | $34.50 | $34.09 | $34.14 | $31.79 | 2,926 |
2017-03-17 | $34.08 | $34.08 | $34.08 | $34.08 | $31.73 | 1,494 |
2017-03-16 | $34.06 | $34.06 | $34.03 | $34.03 | $31.69 | 486 |
2017-03-15 | $33.66 | $33.85 | $33.65 | $33.85 | $31.52 | 2,553 |
2017-03-14 | $33.88 | $33.89 | $33.69 | $33.70 | $31.38 | 1,354 |
2017-03-13 | $33.94 | $33.94 | $33.91 | $33.93 | $31.59 | 2,012 |
2017-03-10 | $33.55 | $33.78 | $33.55 | $33.78 | $31.45 | 2,201 |
2017-03-09 | $33.11 | $33.25 | $33.11 | $33.20 | $30.92 | 1,663 |
2017-03-08 | $32.96 | $32.96 | $32.96 | $32.96 | $30.69 | 133 |
2017-03-07 | $32.83 | $33.00 | $32.83 | $32.96 | $30.69 | 1,199 |
2017-03-06 | $32.92 | $32.96 | $32.83 | $32.93 | $30.66 | 1,437 |
2017-03-03 | $32.92 | $32.97 | $32.92 | $32.96 | $30.69 | 1,764 |
2017-03-02 | $33.18 | $33.20 | $33.04 | $33.04 | $30.77 | 2,274 |
2017-03-01 | $33.10 | $33.10 | $33.10 | $33.10 | $30.82 | 350 |
2017-02-28 | $33.01 | $33.18 | $32.78 | $32.78 | $30.53 | 4,516 |
2017-02-27 | $33.07 | $33.16 | $33.07 | $33.16 | $30.88 | 743 |
2017-02-24 | $32.95 | $33.31 | $32.95 | $33.31 | $31.02 | 1,045 |
2017-02-23 | $33.18 | $33.35 | $33.18 | $33.31 | $31.02 | 1,960 |
2017-02-22 | $33.34 | $33.43 | $33.30 | $33.43 | $31.13 | 2,201 |
2017-02-21 | $32.97 | $33.24 | $32.97 | $33.24 | $30.95 | 2,177 |
2017-02-17 | $32.76 | $32.82 | $32.76 | $32.82 | $30.56 | 1,218 |
2017-02-16 | $32.91 | $32.91 | $32.65 | $32.65 | $30.40 | 2,529 |
2017-02-15 | $32.59 | $32.67 | $32.34 | $32.67 | $30.42 | 1,213 |
2017-02-14 | $32.67 | $32.69 | $32.66 | $32.66 | $30.41 | 853 |
2017-02-13 | $32.61 | $32.90 | $32.59 | $32.71 | $30.46 | 3,017 |
2017-02-10 | $32.00 | $32.58 | $32.00 | $32.58 | $30.34 | 10,519 |
2017-02-09 | $31.75 | $31.84 | $31.69 | $31.84 | $29.64 | 851 |
2017-02-08 | $31.80 | $31.80 | $31.80 | $31.80 | $29.61 | 742 |
2017-02-07 | $31.91 | $31.91 | $31.88 | $31.88 | $29.69 | 359 |
2017-02-06 | $31.80 | $32.09 | $31.80 | $32.09 | $29.88 | 3,078 |
2017-02-03 | $31.84 | $31.95 | $31.84 | $31.90 | $29.70 | 3,166 |
2017-02-02 | $31.40 | $31.67 | $31.40 | $31.67 | $29.49 | 743 |
2017-02-01 | $31.48 | $31.49 | $31.48 | $31.49 | $29.32 | 427 |
2017-01-31 | $31.20 | $31.20 | $31.12 | $31.12 | $28.98 | 1,547 |
2017-01-30 | $31.13 | $31.13 | $31.05 | $31.05 | $28.91 | 1,482 |
2017-01-27 | $31.48 | $31.48 | $31.34 | $31.36 | $29.20 | 589 |
2017-01-26 | $31.62 | $31.67 | $31.50 | $31.59 | $29.41 | 3,303 |
2017-01-25 | $31.50 | $31.63 | $31.49 | $31.63 | $29.45 | 1,248 |
2017-01-24 | $31.24 | $31.40 | $31.09 | $31.40 | $29.24 | 4,838 |
2017-01-23 | $31.33 | $31.33 | $31.25 | $31.25 | $29.10 | 1,448 |
2017-01-20 | $31.16 | $31.17 | $31.16 | $31.17 | $29.02 | 709 |
2017-01-19 | $31.00 | $31.00 | $31.00 | $31.00 | $28.87 | 918 |
2017-01-18 | $30.87 | $30.93 | $30.87 | $30.89 | $28.76 | 1,682 |
2017-01-17 | $30.70 | $30.88 | $30.70 | $30.87 | $28.74 | 990 |
2017-01-13 | $30.86 | $31.00 | $30.86 | $31.00 | $28.86 | 1,006 |
2017-01-12 | $30.84 | $30.86 | $30.84 | $30.86 | $28.74 | 318 |
2017-01-11 | $30.97 | $30.99 | $30.97 | $30.99 | $28.85 | 864 |
2017-01-10 | $30.86 | $30.97 | $30.86 | $30.97 | $28.84 | 2,619 |
2017-01-09 | $30.69 | $30.83 | $30.69 | $30.77 | $28.65 | 659 |
2017-01-06 | $30.92 | $30.94 | $30.75 | $30.86 | $28.73 | 2,286 |
2017-01-05 | $30.67 | $30.77 | $30.67 | $30.77 | $28.65 | 572 |
2017-01-04 | $30.29 | $30.66 | $30.29 | $30.66 | $28.55 | 2,002 |
2017-01-03 | $30.22 | $30.22 | $30.05 | $30.06 | $27.99 | 1,489 |
2016-12-30 | $30.01 | $30.10 | $30.01 | $30.05 | $27.98 | 1,797 |
2016-12-29 | $30.15 | $30.27 | $30.15 | $30.17 | $28.09 | 1,021 |
2016-12-28 | $30.61 | $30.61 | $30.22 | $30.27 | $28.19 | 1,503 |
2016-12-27 | $30.25 | $30.82 | $30.25 | $30.81 | $28.16 | 1,784 |
2016-12-23 | $30.55 | $30.55 | $30.55 | $30.55 | $27.92 | 209 |
2016-12-22 | $30.55 | $30.55 | $30.50 | $30.53 | $27.91 | 361 |
2016-12-21 | $30.86 | $30.86 | $30.86 | $30.86 | $28.21 | 18 |
2016-12-20 | $30.75 | $30.86 | $30.75 | $30.86 | $28.21 | 1,919 |
2016-12-19 | $30.54 | $30.54 | $30.46 | $30.46 | $27.84 | 297 |
2016-12-16 | $31.03 | $31.03 | $30.71 | $30.71 | $28.07 | 1,866 |
2016-12-15 | $31.01 | $31.09 | $30.83 | $30.89 | $28.23 | 2,569 |
2016-12-14 | $31.32 | $31.32 | $30.75 | $30.75 | $28.10 | 733 |
2016-12-13 | $31.28 | $31.46 | $31.28 | $31.46 | $28.75 | 288 |
2016-12-12 | $31.65 | $31.65 | $31.29 | $31.29 | $28.60 | 620 |
2016-12-09 | $31.30 | $31.30 | $31.30 | $31.30 | $28.61 | 287 |
2016-12-08 | $30.93 | $31.06 | $30.93 | $31.06 | $28.39 | 880 |
2016-12-07 | $30.71 | $31.04 | $30.71 | $31.04 | $28.37 | 4,399 |
2016-12-06 | $30.52 | $30.65 | $30.42 | $30.65 | $28.01 | 980 |
2016-12-05 | $30.22 | $30.70 | $30.22 | $30.64 | $28.00 | 2,914 |
2016-12-02 | $30.24 | $30.39 | $30.24 | $30.37 | $27.76 | 889 |
2016-12-01 | $31.00 | $31.00 | $30.29 | $30.30 | $27.69 | 2,309 |
2016-11-30 | $31.72 | $31.72 | $31.09 | $31.09 | $28.42 | 2,131 |
2016-11-29 | $31.31 | $31.49 | $31.31 | $31.46 | $28.75 | 994 |
2016-11-28 | $31.37 | $31.50 | $31.37 | $31.50 | $28.79 | 927 |
2016-11-25 | $31.59 | $31.66 | $31.45 | $31.47 | $28.76 | 1,111 |
2016-11-23 | $31.64 | $31.64 | $31.64 | $31.64 | $28.92 | 274 |
2016-11-22 | $31.31 | $31.31 | $31.31 | $31.31 | $28.62 | 145 |
2016-11-21 | $31.31 | $31.31 | $31.31 | $31.31 | $28.62 | 152 |
2016-11-18 | $31.37 | $31.37 | $31.31 | $31.31 | $28.62 | 944 |
2016-11-17 | $31.09 | $31.77 | $31.09 | $31.57 | $28.85 | 3,892 |
2016-11-16 | $31.02 | $31.02 | $31.02 | $31.02 | $28.35 | 426 |
2016-11-15 | $30.80 | $31.34 | $30.80 | $31.06 | $28.38 | 1,672 |
2016-11-14 | $30.84 | $30.97 | $30.84 | $30.96 | $28.29 | 1,477 |
2016-11-11 | $30.50 | $31.01 | $29.75 | $30.86 | $28.21 | 4,659 |
2016-11-10 | $31.34 | $31.34 | $30.75 | $30.95 | $28.29 | 8,413 |
2016-11-09 | $31.00 | $31.65 | $31.00 | $31.38 | $28.68 | 2,437 |
2016-11-08 | $31.92 | $32.02 | $31.92 | $32.02 | $29.27 | 2,204 |
2016-11-07 | $31.73 | $31.87 | $31.71 | $31.87 | $29.13 | 4,231 |
2016-11-04 | $31.45 | $31.61 | $31.37 | $31.61 | $28.89 | 1,661 |
2016-11-03 | $31.81 | $31.81 | $31.81 | $31.81 | $29.07 | 954 |
2016-11-02 | $31.65 | $31.70 | $31.37 | $31.42 | $28.71 | 2,294 |
2016-11-01 | $31.80 | $31.82 | $31.70 | $31.70 | $28.97 | 890 |
2016-10-31 | $31.75 | $31.98 | $31.50 | $31.71 | $28.98 | 3,198 |
2016-10-28 | $32.00 | $32.00 | $32.00 | $32.00 | $29.25 | 375 |
2016-10-27 | $32.20 | $32.20 | $31.96 | $31.96 | $29.21 | 1,968 |
2016-10-26 | $32.22 | $32.35 | $32.02 | $32.02 | $29.27 | 3,744 |
2016-10-25 | $32.53 | $32.53 | $32.25 | $32.33 | $29.55 | 2,060 |
2016-10-24 | $32.04 | $32.23 | $32.04 | $32.23 | $29.45 | 1,800 |
2016-10-21 | $31.95 | $32.04 | $31.82 | $32.04 | $29.28 | 1,691 |
2016-10-20 | $32.24 | $32.24 | $32.24 | $32.24 | $29.47 | 197 |
2016-10-19 | $32.40 | $32.40 | $32.16 | $32.16 | $29.40 | 1,457 |
2016-10-18 | $31.98 | $32.38 | $31.98 | $32.38 | $29.59 | 2,490 |
2016-10-17 | $32.01 | $32.03 | $31.92 | $31.92 | $29.17 | 1,976 |
2016-10-14 | $32.59 | $32.59 | $32.08 | $32.17 | $29.40 | 1,677 |
2016-10-13 | $32.00 | $32.00 | $31.75 | $31.80 | $29.06 | 3,506 |
2016-10-12 | $32.04 | $32.06 | $31.70 | $32.00 | $29.24 | 1,764 |
2016-10-11 | $32.59 | $32.59 | $32.03 | $32.10 | $29.34 | 6,274 |
2016-10-10 | $32.96 | $33.04 | $32.93 | $32.93 | $30.10 | 1,042 |
2016-10-07 | $33.00 | $33.00 | $32.71 | $32.75 | $29.93 | 1,418 |
2016-10-06 | $33.18 | $33.18 | $32.70 | $32.93 | $30.10 | 7,056 |
2016-10-05 | $33.34 | $33.34 | $33.01 | $33.28 | $30.42 | 5,733 |
2016-10-04 | $33.19 | $33.27 | $32.77 | $32.77 | $29.95 | 2,345 |
2016-10-03 | $33.39 | $33.39 | $33.16 | $33.16 | $30.31 | 5,081 |
2016-09-30 | $32.92 | $33.25 | $32.90 | $33.23 | $30.37 | 2,016 |
2016-09-29 | $33.24 | $33.24 | $32.94 | $33.02 | $30.17 | 13,317 |
2016-09-28 | $33.40 | $33.40 | $33.24 | $33.31 | $30.45 | 6,288 |
2016-09-27 | $32.90 | $33.19 | $32.82 | $33.09 | $30.24 | 1,386 |
2016-09-26 | $32.98 | $32.98 | $32.75 | $32.84 | $30.01 | 7,419 |
2016-09-23 | $33.08 | $33.13 | $32.88 | $32.99 | $30.15 | 3,012 |
2016-09-22 | $33.25 | $33.33 | $33.09 | $33.12 | $30.27 | 4,145 |
2016-09-21 | $32.82 | $33.04 | $32.60 | $33.04 | $30.19 | 8,382 |
2016-09-20 | $32.70 | $32.80 | $32.47 | $32.61 | $29.80 | 4,187 |
2016-09-19 | $32.62 | $32.74 | $32.37 | $32.48 | $29.69 | 2,720 |
2016-09-16 | $32.49 | $32.49 | $32.13 | $32.38 | $29.59 | 4,276 |
2016-09-15 | $32.05 | $32.38 | $32.05 | $32.38 | $29.59 | 1,504 |
2016-09-14 | $31.91 | $31.91 | $31.73 | $31.75 | $29.01 | 1,031 |
2016-09-13 | $31.77 | $31.77 | $31.70 | $31.70 | $28.97 | 406 |
2016-09-12 | $31.66 | $32.08 | $31.55 | $32.08 | $29.32 | 3,026 |
2016-09-09 | $31.90 | $31.92 | $31.60 | $31.62 | $28.90 | 9,159 |
2016-09-08 | $32.40 | $32.40 | $31.97 | $32.25 | $29.48 | 7,091 |
2016-09-07 | $32.21 | $32.25 | $31.87 | $32.25 | $29.47 | 20,606 |
2016-09-06 | $31.57 | $32.00 | $31.57 | $32.00 | $29.25 | 5,259 |
2016-09-02 | $31.27 | $31.41 | $31.27 | $31.37 | $28.67 | 3,443 |
2016-09-01 | $31.05 | $31.14 | $30.81 | $30.91 | $28.25 | 1,289 |
2016-08-31 | $31.07 | $31.07 | $30.75 | $30.99 | $28.32 | 1,385 |
2016-08-30 | $30.98 | $31.19 | $30.92 | $30.99 | $28.32 | 2,317 |
2016-08-29 | $30.98 | $30.98 | $30.89 | $30.96 | $28.29 | 2,250 |
2016-08-26 | $30.75 | $30.99 | $30.66 | $30.74 | $28.10 | 2,088 |
2016-08-25 | $30.78 | $30.83 | $30.75 | $30.83 | $28.18 | 897 |
2016-08-24 | $30.71 | $30.71 | $30.71 | $30.71 | $28.07 | 1,777 |
2016-08-23 | $30.69 | $30.77 | $30.69 | $30.77 | $28.12 | 1,105 |
2016-08-22 | $30.69 | $30.72 | $30.60 | $30.60 | $27.97 | 3,668 |
2016-08-19 | $30.50 | $30.64 | $30.47 | $30.48 | $27.86 | 3,117 |
2016-08-18 | $30.32 | $30.61 | $30.32 | $30.61 | $27.98 | 4,080 |
2016-08-17 | $30.53 | $30.53 | $30.17 | $30.37 | $27.76 | 906 |
2016-08-16 | $30.84 | $30.84 | $30.60 | $30.60 | $27.97 | 2,267 |
2016-08-15 | $30.78 | $30.91 | $30.68 | $30.91 | $28.25 | 4,375 |
2016-08-12 | $30.62 | $30.70 | $30.62 | $30.70 | $28.06 | 2,518 |
2016-08-11 | $30.79 | $30.82 | $30.73 | $30.81 | $28.16 | 2,254 |
2016-08-10 | $30.64 | $30.70 | $30.64 | $30.68 | $28.04 | 3,943 |
2016-08-09 | $30.21 | $30.55 | $30.21 | $30.47 | $27.85 | 2,166 |
2016-08-08 | $30.15 | $30.15 | $29.95 | $30.02 | $27.44 | 1,776 |
2016-08-05 | $30.12 | $30.12 | $30.00 | $30.05 | $27.47 | 1,140 |
2016-08-04 | $30.08 | $30.08 | $30.08 | $30.08 | $27.49 | 397 |
2016-08-03 | $29.68 | $29.93 | $29.67 | $29.87 | $27.30 | 1,559 |
2016-08-02 | $30.09 | $30.09 | $29.81 | $29.81 | $27.25 | 1,688 |
2016-08-01 | $30.10 | $30.10 | $30.10 | $30.10 | $27.51 | 644 |
2016-07-29 | $29.82 | $30.20 | $29.82 | $30.20 | $27.60 | 677 |
2016-07-28 | $30.11 | $30.11 | $30.01 | $30.01 | $27.43 | 1,070 |
2016-07-27 | $30.12 | $30.18 | $30.12 | $30.12 | $27.53 | 684 |
2016-07-26 | $29.98 | $30.33 | $29.98 | $30.11 | $27.52 | 6,040 |
2016-07-25 | $30.16 | $30.16 | $29.72 | $29.95 | $27.37 | 8,241 |
2016-07-22 | $30.45 | $30.87 | $29.97 | $30.43 | $27.81 | 54,968 |
2016-07-21 | $30.67 | $30.67 | $30.38 | $30.46 | $27.84 | 4,313 |
2016-07-20 | $30.90 | $30.90 | $30.54 | $30.72 | $28.08 | 7,370 |
2016-07-19 | $30.38 | $30.97 | $30.38 | $30.72 | $28.07 | 30,878 |
2016-07-18 | $30.03 | $30.42 | $29.92 | $30.35 | $27.74 | 22,007 |
2016-07-15 | $30.19 | $30.19 | $29.71 | $29.85 | $27.28 | 8,089 |
2016-07-14 | $30.02 | $30.16 | $30.02 | $30.12 | $27.53 | 2,953 |
2016-07-13 | $30.42 | $30.42 | $29.92 | $29.98 | $27.40 | 4,950 |
2016-07-12 | $30.53 | $30.53 | $30.26 | $30.41 | $27.79 | 8,193 |
2016-07-11 | $29.79 | $30.22 | $29.79 | $30.18 | $27.58 | 6,801 |
2016-07-08 | $29.35 | $29.42 | $29.35 | $29.42 | $26.89 | 489 |
2016-07-07 | $28.95 | $28.98 | $28.95 | $28.98 | $26.49 | 630 |
2016-07-06 | $28.51 | $28.69 | $28.51 | $28.68 | $26.21 | 660 |
2016-07-05 | $28.69 | $28.69 | $28.45 | $28.45 | $26.00 | 611 |
2016-07-01 | $28.39 | $28.39 | $28.39 | $28.39 | $25.95 | 98 |
2016-06-30 | $28.02 | $28.39 | $28.02 | $28.39 | $25.95 | 522 |
2016-06-29 | $27.97 | $28.05 | $27.91 | $28.02 | $25.61 | 840 |
2016-06-28 | $25.83 | $27.45 | $25.83 | $27.32 | $24.97 | 748 |
2016-06-27 | $27.73 | $27.73 | $27.00 | $27.18 | $24.84 | 996 |
2016-06-24 | $27.11 | $27.99 | $27.11 | $27.73 | $25.34 | 3,084 |
2016-06-23 | $28.40 | $28.40 | $28.38 | $28.38 | $25.94 | 2,734 |
2016-06-22 | $28.25 | $28.33 | $28.25 | $28.33 | $25.89 | 609 |
2016-06-21 | $28.50 | $28.50 | $28.33 | $28.46 | $26.01 | 775 |
2016-06-20 | $27.47 | $28.37 | $27.46 | $28.35 | $25.91 | 15,966 |
2016-06-17 | $27.83 | $27.86 | $27.71 | $27.84 | $25.44 | 6,916 |
2016-06-16 | $27.76 | $27.96 | $27.67 | $27.96 | $25.56 | 4,863 |
2016-06-15 | $28.19 | $28.20 | $28.17 | $28.17 | $25.75 | 1,425 |
2016-06-14 | $28.22 | $28.22 | $27.79 | $27.80 | $25.41 | 1,231 |
2016-06-13 | $28.42 | $28.42 | $27.95 | $27.95 | $25.55 | 349 |
2016-06-10 | $28.59 | $28.59 | $28.32 | $28.32 | $25.88 | 2,690 |
2016-06-09 | $28.95 | $28.95 | $28.95 | $28.95 | $26.46 | 173 |
2016-06-08 | $28.91 | $28.97 | $28.91 | $28.95 | $26.46 | 1,775 |
2016-06-07 | $28.97 | $28.97 | $28.91 | $28.92 | $26.43 | 1,275 |
2016-06-06 | $28.75 | $28.75 | $28.58 | $28.58 | $26.12 | 3,968 |
2016-06-03 | $28.41 | $28.49 | $28.41 | $28.45 | $26.00 | 1,656 |
2016-06-02 | $28.29 | $28.45 | $28.29 | $28.45 | $26.00 | 1,276 |
2016-06-01 | $28.49 | $28.49 | $28.49 | $28.49 | $26.03 | 318 |
2016-05-31 | $28.57 | $29.67 | $28.44 | $28.57 | $26.11 | 3,932 |
2016-05-27 | $28.47 | $28.47 | $28.35 | $28.35 | $25.91 | 1,529 |
2016-05-26 | $28.15 | $28.15 | $28.13 | $28.13 | $25.71 | 1,160 |
2016-05-25 | $28.07 | $28.07 | $28.04 | $28.04 | $25.62 | 413 |
2016-05-24 | $27.80 | $28.00 | $27.78 | $28.00 | $25.59 | 7,655 |
2016-05-23 | $27.52 | $27.52 | $27.52 | $27.52 | $25.15 | 205 |
2016-05-20 | $27.57 | $27.57 | $27.49 | $27.52 | $25.15 | 1,730 |
2016-05-19 | $27.20 | $27.20 | $27.08 | $27.08 | $24.75 | 5,628 |
2016-05-18 | $27.27 | $27.27 | $27.27 | $27.27 | $24.92 | 1,504 |
2016-05-17 | $27.34 | $27.34 | $27.20 | $27.20 | $24.86 | 1,318 |
2016-05-16 | $26.62 | $27.43 | $26.62 | $27.43 | $25.07 | 700 |
2016-05-13 | $26.99 | $27.01 | $26.99 | $27.01 | $24.69 | 2,035 |
2016-05-12 | $26.73 | $26.79 | $26.71 | $26.77 | $24.46 | 685 |
2016-05-11 | $26.46 | $26.46 | $26.46 | $26.46 | $24.18 | 68 |
2016-05-10 | $26.35 | $26.46 | $26.35 | $26.46 | $24.18 | 2,130 |
2016-05-09 | $26.40 | $26.40 | $26.38 | $26.40 | $24.13 | 738 |
2016-05-06 | $26.15 | $26.42 | $26.15 | $26.42 | $24.15 | 421 |
2016-05-05 | $26.16 | $26.25 | $26.10 | $26.10 | $23.86 | 1,075 |
2016-05-04 | $25.97 | $25.97 | $25.97 | $25.97 | $23.73 | 347 |
2016-05-03 | $26.66 | $26.66 | $26.66 | $26.66 | $24.37 | 92 |
2016-05-02 | $26.50 | $26.68 | $26.40 | $26.66 | $24.37 | 774 |
2016-04-29 | $26.25 | $26.26 | $26.23 | $26.23 | $23.97 | 1,169 |
2016-04-28 | $26.62 | $26.62 | $26.45 | $26.45 | $24.17 | 2,291 |
2016-04-27 | $26.83 | $26.83 | $26.77 | $26.79 | $24.49 | 700 |
2016-04-26 | $27.00 | $27.04 | $27.00 | $27.04 | $24.71 | 716 |
2016-04-25 | $27.14 | $27.14 | $27.00 | $27.04 | $24.71 | 1,644 |
2016-04-22 | $27.27 | $27.33 | $27.13 | $27.33 | $24.98 | 2,467 |
2016-04-21 | $27.94 | $27.94 | $27.34 | $27.40 | $25.04 | 1,607 |
2016-04-20 | $28.81 | $28.81 | $27.61 | $27.62 | $25.24 | 3,399 |
2016-04-19 | $27.76 | $27.76 | $27.76 | $27.76 | $25.37 | 941 |
2016-04-18 | $27.30 | $27.67 | $27.30 | $27.67 | $25.29 | 806 |
2016-04-15 | $27.36 | $27.36 | $27.31 | $27.32 | $24.97 | 1,909 |
2016-04-14 | $28.59 | $28.59 | $27.32 | $27.34 | $24.99 | 554 |
2016-04-13 | $27.35 | $27.47 | $27.29 | $27.46 | $25.10 | 3,019 |
2016-04-12 | $26.73 | $26.92 | $26.67 | $26.92 | $24.60 | 2,921 |
2016-04-11 | $27.11 | $27.11 | $26.58 | $26.58 | $24.29 | 1,982 |
2016-04-08 | $26.67 | $26.70 | $26.67 | $26.67 | $24.38 | 609 |
2016-04-07 | $26.55 | $26.55 | $26.22 | $26.24 | $23.99 | 898 |
2016-04-06 | $26.24 | $26.41 | $26.23 | $26.41 | $24.14 | 1,557 |
2016-04-05 | $26.42 | $26.42 | $26.23 | $26.29 | $24.03 | 1,040 |
2016-04-04 | $26.88 | $26.88 | $26.48 | $26.48 | $24.20 | 2,362 |
2016-04-01 | $26.43 | $26.59 | $26.38 | $26.59 | $24.30 | 1,829 |
2016-03-31 | $26.79 | $26.79 | $26.79 | $26.79 | $24.49 | 325 |
2016-03-30 | $26.78 | $26.98 | $26.78 | $26.88 | $24.57 | 1,483 |
2016-03-29 | $26.17 | $26.53 | $26.17 | $26.53 | $24.25 | 1,129 |
2016-03-28 | $26.65 | $26.65 | $25.93 | $25.97 | $23.74 | 2,347 |
2016-03-24 | $25.87 | $25.87 | $25.87 | $25.87 | $23.64 | 185 |
2016-03-23 | $25.93 | $25.93 | $25.88 | $25.88 | $23.65 | 317 |
2016-03-22 | $26.18 | $26.18 | $26.18 | $26.18 | $23.93 | 516 |
2016-03-21 | $26.31 | $26.31 | $25.94 | $25.97 | $23.74 | 1,147 |
2016-03-18 | $26.29 | $26.29 | $26.03 | $26.06 | $23.82 | 1,165 |
2016-03-17 | $26.00 | $26.00 | $25.88 | $25.90 | $23.67 | 3,729 |
2016-03-16 | $25.74 | $26.07 | $25.74 | $26.07 | $23.83 | 1,311 |
2016-03-15 | $25.65 | $25.65 | $25.65 | $25.65 | $23.45 | 282 |
2016-03-14 | $25.84 | $25.84 | $25.78 | $25.81 | $23.59 | 1,298 |
2016-03-11 | $25.64 | $25.84 | $25.64 | $25.84 | $23.62 | 2,454 |
2016-03-10 | $25.52 | $25.52 | $25.23 | $25.23 | $23.06 | 7,617 |
Wedbush ETFMG Video Game Tech ETF (GAMR) News Headlines
Recent Wedbush ETFMG Video Game Tech ETF (GAMR) News
Similar Companies to Wedbush ETFMG Video Game Tech ETF (GAMR) 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 | -- | -- | -- |