SPDR S&P Kensho Smart Mobility ETF (HAIL) Exchange: NYSE ARCA

Data as of April 26, 2024

$26.40 ($-0.32) -1.20%

SPDR S&P Kensho Smart Mobility ETF - Daily Information
Click for more stock information on SPDR S&P Kensho Smart Mobility ETF.
Daily Information Data
Date April 26, 2024
Open $26.67
Previous Close $26.40
High $26.76
Low $26.33
Adjusted Open $26.67
Previous Adjusted Close $26.40
Adjusted High $26.76
Adjusted Low $26.33

About SPDR S&P Kensho Smart Mobility ETF (HAIL)

In seeking to track the performance of the S&P Kensho Smart Transportation Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries. The Index is comprised of U.S.-listed equity securities (including depositary receipts) of companies domiciled across developed and emerging markets worldwide which are included in the Smart Transportation sector as determined by a classification standard produced by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is designed to capture companies whose products and services are driving innovation behind smart transportation. In particular, the Index comprises the components of the S&P Kensho Autonomous Vehicles Index, the S&P Kensho Advanced Transport Systems Index, the S&P Kensho Electric Vehicles Index and the civilian/commercially focused components of the S&P Kensho Drones Index (the “Underlying Indexes”) as of the Index's semi-annual selection date, on the first Friday in June and December, subject to the following liquidity thresholds for each component: (i) must be issued by a company with a minimum market capitalization of at least $100 million and (ii) must have a minimum three-month average daily traded value of at least $1 million. The S&P Kensho Autonomous Vehicles Index seeks to track companies that build autonomous and connected vehicles and that provide the products and services that enable these vehicles to become more efficient and intelligent, or are a necessary component of the supply chain for such products and services. The S&P Kensho Advanced Transport Systems Index seeks to track companies that produce products and services that optimize the efficiency of managing large fleets of vehicles, cargo transportation, and mass transit, or are a necessary component of the supply chain for such products and services. The S&P Kensho Electric Vehicles Index seeks to track companies that produce products and services related to the development of electric vehicles, clean fuel systems, and related systems, or are a necessary component of the supply chain for such products and services. The S&P Kensho Drones Index seeks to track companies that produce products and services related to the remotely-operated or unmanned aerial, underwater and surface-level drones market and related subsystems, or are a necessary component of the supply chain for such products and services.To determine the constituents of the Underlying Indexes, the Index Provider's classification standard utilizes an automated scan of companies' most recent annual reports filed with the U.S. Securities and Exchange Commission on Form 10-K, Form 20-F, Form 40-F, or S-1 filing and prospectus, as applicable, to identify specific search terms and phrases that describe a company as producing products and services related to the particular segment targeted by the Underlying Index. The resulting list of eligible securities for each Underlying Index is then filtered by eliminating companies that do not include in their annual reports a reference to a product or service that (i) is related to a search term or phrase and (ii) is used in a manner that is within the scope of the Underlying Index's objective. Each Underlying Index then screens the remaining securities to remove securities that are not listed on NYSE, NASDAQ, IEX, or CBOE exchanges (or an affiliate of one of those exchanges) or do not meet certain minimum liquidity thresholds. The Index Provider's Index Committee then reviews each remaining eligible constituent to verify the rules of the automated scan were implemented correctly.Underlying Index constituents are then categorized as either “Core” or “Non-Core.” A company is categorized as Core if its products and services related to the Underlying Index's objective are identified in its annual report as principal components of the company's strategy. Products and services are deemed to be principal components of a company's strategy if the company's annual report disclosures regarding such products and services are determined to be sufficiently prominent according to a proprietary algorithm of the Index Provider which calculates prominence based on the frequency and position of such disclosures within an annual report. All other companies are categorized as Non-Core, including companies whose products and services are identified as forming a necessary component of the supply chain of the segment targeted by the Underlying Index. An Index constituent categorized as Core by at least one of the Underlying Indexes will be categorized as Core for purposes of the Index. To tilt the Index's exposure toward Core Index Constituents, at the time of each rebalance the aggregate weighting of Core Index Constituents is based on the proportion of the number of Core Index Constituents, plus an overweight factor of up to 20%. At the time of each rebalance, each Core Index Constituent and Non-Core Index Constituent is equally weighted within the group of Core Index Constituents and Non-Core Index Constituents, respectively, subject to liquidity adjustments.The Index is rebalanced semi-annually on the third Friday of June and December. As of August 31, 2019, the Index comprised 59 securities.The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.

Historical Stock Data for SPDR S&P Kensho Smart Mobility ETF (HAIL)

Date Open High Low Close Adj.Close Volume
2024-04-19 $26.67 $26.76 $26.33 $26.40 $26.40 3,235
2024-04-18 $26.94 $27.06 $26.71 $26.72 $26.72 8,658
2024-04-17 $27.07 $27.15 $26.93 $26.97 $26.97 4,628
2024-04-16 $27.19 $27.37 $27.00 $27.23 $27.23 2,496
2024-04-15 $28.11 $28.11 $27.35 $27.45 $27.45 6,163
2024-04-12 $28.52 $28.52 $27.99 $27.99 $27.99 2,289
2024-04-11 $28.73 $28.91 $28.73 $28.87 $28.87 4,663
2024-04-10 $28.80 $29.02 $28.70 $28.88 $28.88 5,129
2024-04-09 $29.35 $29.63 $29.35 $29.56 $29.56 9,417
2024-04-08 $29.24 $29.50 $29.24 $29.32 $29.32 2,814
2024-04-05 $28.95 $29.19 $28.95 $29.18 $29.18 2,331
2024-04-04 $29.92 $29.92 $29.00 $29.00 $29.00 2,279
2024-04-03 $29.04 $29.46 $29.04 $29.40 $29.40 3,633
2024-04-02 $29.46 $29.46 $29.20 $29.29 $29.29 4,535
2024-04-01 $30.09 $30.10 $29.87 $30.02 $30.02 5,548
2024-03-28 $29.70 $30.01 $29.70 $29.93 $29.93 5,890
2024-03-27 $28.94 $29.64 $28.94 $29.63 $29.63 4,440
2024-03-26 $28.86 $28.93 $28.71 $28.71 $28.71 2,363
2024-03-25 $28.68 $28.83 $28.68 $28.75 $28.75 7,091
2024-03-22 $29.04 $29.04 $28.81 $28.81 $28.81 1,512
2024-03-21 $29.07 $29.28 $29.07 $29.18 $29.18 4,681
2024-03-20 $28.17 $28.85 $28.17 $28.84 $28.84 2,513
2024-03-19 $27.82 $28.26 $27.78 $28.21 $28.21 1,813
2024-03-18 $28.21 $28.21 $28.04 $28.04 $28.04 2,377
2024-03-15 $27.84 $28.34 $27.84 $28.13 $27.98 4,783
2024-03-14 $28.85 $28.85 $27.98 $28.13 $27.98 2,793
2024-03-13 $28.99 $29.22 $28.96 $28.96 $28.81 5,710
2024-03-12 $28.87 $29.24 $28.87 $29.15 $28.99 15,235
2024-03-11 $29.33 $29.33 $29.02 $29.03 $28.87 5,734
2024-03-08 $29.69 $29.95 $29.08 $29.26 $29.11 5,698
2024-03-07 $29.35 $29.57 $29.35 $29.48 $29.33 4,989
2024-03-06 $29.07 $29.63 $29.07 $29.30 $29.15 10,177
2024-03-05 $28.91 $29.11 $28.70 $28.83 $28.68 6,182
2024-03-04 $29.51 $29.61 $29.20 $29.20 $29.05 15,020
2024-03-01 $29.39 $29.76 $29.39 $29.64 $29.64 3,614
2024-02-29 $29.56 $29.64 $29.14 $29.37 $29.37 6,043
2024-02-28 $28.95 $29.22 $28.90 $29.00 $29.00 5,012
2024-02-27 $28.97 $29.26 $28.97 $29.19 $29.19 6,474
2024-02-26 $28.47 $28.87 $28.47 $28.78 $28.78 4,420
2024-02-23 $28.64 $28.64 $28.26 $28.46 $28.46 12,162
2024-02-22 $28.92 $28.96 $28.54 $28.57 $28.57 8,899
2024-02-21 $28.67 $29.24 $28.60 $28.67 $28.67 5,520
2024-02-20 $29.13 $29.28 $28.70 $28.86 $28.86 5,647
2024-02-16 $29.64 $29.80 $29.45 $29.46 $29.46 15,247
2024-02-15 $29.50 $29.87 $29.40 $29.86 $29.86 9,525
2024-02-14 $28.67 $29.24 $28.67 $29.24 $29.24 7,283
2024-02-13 $28.35 $28.42 $28.00 $28.12 $28.12 5,410
2024-02-12 $28.84 $29.49 $28.84 $29.26 $29.26 11,152
2024-02-09 $28.59 $28.96 $28.53 $28.88 $28.88 11,470
2024-02-08 $28.14 $28.58 $28.07 $28.51 $28.51 11,178
2024-02-07 $28.37 $28.37 $28.02 $28.13 $28.13 6,176
2024-02-06 $27.51 $28.25 $27.51 $28.23 $28.23 4,233
2024-02-05 $27.72 $27.72 $27.34 $27.52 $27.52 2,130
2024-02-02 $27.85 $28.06 $27.65 $28.04 $28.04 5,742
2024-02-01 $27.84 $28.07 $27.83 $28.07 $28.07 1,735
2024-01-31 $27.99 $28.34 $27.73 $27.73 $27.73 5,733
2024-01-30 $28.45 $28.46 $28.21 $28.21 $28.21 3,049
2024-01-29 $27.75 $28.49 $27.65 $28.49 $28.49 5,011
2024-01-26 $27.86 $28.12 $27.74 $27.77 $27.77 5,959
2024-01-25 $28.08 $28.08 $27.75 $27.88 $27.88 12,732
2024-01-24 $28.64 $28.64 $27.89 $27.91 $27.91 6,324
2024-01-23 $28.23 $28.45 $28.03 $28.30 $28.30 3,930
2024-01-22 $27.65 $28.18 $27.60 $27.84 $27.84 4,403
2024-01-19 $27.24 $27.44 $26.92 $27.44 $27.44 5,712
2024-01-18 $27.10 $27.10 $26.77 $26.99 $26.99 7,019
2024-01-17 $26.67 $26.88 $26.67 $26.88 $26.88 3,269
2024-01-16 $27.74 $27.74 $27.35 $27.40 $27.40 8,136
2024-01-12 $28.64 $28.88 $27.99 $28.04 $28.04 6,298
2024-01-11 $28.80 $28.80 $28.31 $28.60 $28.60 2,376
2024-01-10 $29.12 $29.12 $28.79 $28.87 $28.87 5,565
2024-01-09 $29.22 $29.50 $29.14 $29.18 $29.18 5,172
2024-01-08 $29.00 $29.60 $29.00 $29.53 $29.53 7,684
2024-01-05 $29.48 $29.48 $29.11 $29.12 $29.12 2,195
2024-01-04 $29.17 $29.35 $29.11 $29.18 $29.18 4,189
2024-01-03 $30.15 $30.15 $29.51 $29.57 $29.57 2,741
2024-01-02 $31.05 $31.20 $30.51 $30.60 $30.60 8,747
2023-12-29 $31.89 $32.09 $31.45 $31.47 $31.47 11,330
2023-12-28 $31.84 $32.18 $31.84 $31.86 $31.86 8,367
2023-12-27 $31.98 $32.03 $31.73 $31.94 $31.94 5,912
2023-12-26 $31.34 $31.92 $31.34 $31.91 $31.91 11,851
2023-12-22 $30.92 $31.31 $30.92 $31.16 $31.16 4,169
2023-12-21 $30.56 $30.91 $30.49 $30.91 $30.91 23,648
2023-12-20 $30.91 $31.32 $30.07 $30.07 $30.07 8,934
2023-12-19 $30.89 $31.16 $30.89 $31.16 $31.16 11,160
2023-12-18 $30.77 $30.77 $30.39 $30.46 $30.46 2,449
2023-12-15 $31.20 $31.32 $30.92 $30.99 $30.72 4,504
2023-12-14 $30.01 $31.24 $30.01 $31.20 $30.93 30,031
2023-12-13 $29.01 $29.89 $28.84 $29.87 $29.61 8,471
2023-12-12 $29.16 $29.17 $28.97 $29.10 $28.85 10,151
2023-12-11 $28.88 $29.28 $28.88 $29.24 $28.99 3,011
2023-12-08 $28.58 $28.93 $28.58 $28.88 $28.63 3,537
2023-12-07 $28.71 $28.75 $28.50 $28.71 $28.46 4,503
2023-12-06 $28.87 $29.42 $28.77 $28.80 $28.55 4,084
2023-12-05 $28.83 $28.90 $28.52 $28.53 $28.28 3,265
2023-12-04 $28.78 $29.07 $28.78 $28.96 $28.70 13,944
2023-12-01 $28.44 $28.93 $28.44 $28.93 $28.68 2,125
2023-11-30 $28.61 $28.61 $28.24 $28.29 $28.05 1,704
2023-11-29 $28.61 $28.85 $28.45 $28.51 $28.26 3,410
2023-11-28 $28.26 $28.36 $28.00 $28.34 $28.10 3,263
2023-11-27 $28.25 $28.36 $28.20 $28.28 $28.04 5,517
2023-11-24 $28.50 $28.50 $28.43 $28.43 $28.18 1,449
2023-11-22 $28.18 $28.18 $27.94 $28.07 $27.83 1,079
2023-11-21 $28.33 $28.37 $27.95 $27.99 $27.74 5,215
2023-11-20 $28.43 $28.79 $28.43 $28.65 $28.40 3,893
2023-11-17 $28.23 $28.45 $28.22 $28.45 $28.20 1,809
2023-11-16 $28.46 $28.46 $28.02 $28.06 $27.82 1,596
2023-11-15 $28.48 $29.02 $28.46 $28.70 $28.45 3,091
2023-11-14 $27.71 $28.31 $27.71 $28.29 $28.04 3,638
2023-11-13 $26.66 $27.04 $26.58 $27.01 $26.78 6,965
2023-11-10 $26.58 $26.89 $26.45 $26.83 $26.83 5,302
2023-11-09 $27.25 $27.25 $26.48 $26.48 $26.48 4,399
2023-11-08 $27.40 $27.40 $27.08 $27.17 $27.17 2,529
2023-11-07 $27.35 $27.40 $27.25 $27.38 $27.38 2,276
2023-11-06 $28.04 $28.27 $27.34 $27.55 $27.55 8,163
2023-11-03 $27.76 $28.09 $27.76 $27.88 $27.88 3,573
2023-11-02 $26.54 $27.11 $26.54 $27.11 $27.11 4,414
2023-11-01 $25.84 $26.04 $25.72 $26.04 $26.04 3,138
2023-10-31 $25.78 $26.09 $25.78 $26.02 $26.02 10,056
2023-10-30 $26.22 $26.22 $25.68 $25.86 $25.86 4,157
2023-10-27 $26.33 $26.33 $26.05 $26.05 $26.05 1,212
2023-10-26 $26.80 $26.91 $26.47 $26.59 $26.59 2,628
2023-10-25 $27.17 $27.17 $26.73 $26.73 $26.73 1,891
2023-10-24 $27.41 $27.45 $27.29 $27.45 $27.45 4,539
2023-10-23 $27.00 $27.31 $26.74 $26.91 $26.91 2,493
2023-10-20 $27.51 $27.66 $27.17 $27.18 $27.18 5,170
2023-10-19 $28.22 $28.22 $27.67 $27.67 $27.67 2,610
2023-10-18 $29.19 $29.19 $28.34 $28.34 $28.34 4,298
2023-10-17 $29.12 $29.63 $29.12 $29.59 $29.59 1,698
2023-10-16 $29.28 $29.59 $29.28 $29.56 $29.56 3,951
2023-10-13 $29.91 $29.91 $29.19 $29.22 $29.22 3,511
2023-10-12 $30.32 $30.32 $29.59 $29.59 $29.59 2,768
2023-10-11 $30.49 $30.49 $30.17 $30.43 $30.43 5,039
2023-10-10 $29.77 $30.56 $29.77 $30.48 $30.48 1,586
2023-10-09 $29.37 $29.68 $29.37 $29.66 $29.66 1,839
2023-10-06 $29.06 $29.94 $29.05 $29.94 $29.94 2,904
2023-10-05 $29.60 $29.60 $29.15 $29.37 $29.37 7,376
2023-10-04 $29.46 $29.90 $29.46 $29.90 $29.90 1,222
2023-10-03 $29.95 $29.95 $29.62 $29.62 $29.62 1,510
2023-10-02 $30.71 $30.71 $30.28 $30.28 $30.28 2,571
2023-09-29 $30.77 $30.87 $30.76 $30.87 $30.87 947
2023-09-28 $30.25 $30.97 $30.21 $30.76 $30.76 1,324
2023-09-27 $30.02 $30.36 $29.97 $30.26 $30.26 6,550
2023-09-26 $29.75 $30.15 $29.75 $29.76 $29.76 5,275
2023-09-25 $29.62 $30.07 $29.62 $29.99 $29.99 1,783
2023-09-22 $30.34 $30.34 $29.92 $29.92 $29.92 5,721
2023-09-21 $30.45 $30.45 $30.11 $30.11 $30.11 2,366
2023-09-20 $31.38 $31.68 $30.85 $30.85 $30.85 2,533
2023-09-19 $31.13 $31.36 $31.09 $31.28 $31.28 2,190
2023-09-18 $31.54 $31.70 $31.44 $31.60 $31.60 1,928
2023-09-15 $32.06 $32.06 $31.84 $31.90 $31.63 23,014
2023-09-14 $31.29 $31.99 $31.29 $31.99 $31.71 6,048
2023-09-13 $31.43 $31.62 $31.30 $31.30 $31.03 1,751
2023-09-12 $31.93 $31.93 $31.61 $31.61 $31.34 4,183
2023-09-11 $31.46 $31.70 $31.44 $31.61 $31.33 2,555
2023-09-08 $31.23 $31.26 $31.17 $31.25 $31.25 3,244
2023-09-07 $31.70 $31.70 $31.40 $31.51 $31.51 2,728
2023-09-06 $32.31 $32.31 $32.02 $32.15 $32.15 1,376
2023-09-05 $32.43 $32.82 $32.43 $32.60 $32.60 4,667
2023-09-01 $32.93 $33.17 $32.88 $32.93 $32.93 2,205
2023-08-31 $32.77 $32.80 $32.57 $32.57 $32.57 4,082
2023-08-30 $32.56 $32.76 $32.44 $32.65 $32.65 5,651
2023-08-29 $31.88 $32.79 $31.88 $32.78 $32.78 3,804
2023-08-28 $31.87 $32.04 $31.76 $31.97 $31.97 16,811
2023-08-25 $31.07 $31.77 $31.07 $31.59 $31.59 1,577
2023-08-24 $31.87 $31.92 $31.19 $31.19 $31.19 2,191
2023-08-23 $31.58 $32.06 $31.58 $31.97 $31.97 2,363
2023-08-22 $32.16 $32.22 $31.41 $31.64 $31.64 4,756
2023-08-21 $31.96 $32.20 $31.78 $31.97 $31.97 2,804
2023-08-18 $31.46 $32.04 $31.46 $31.97 $31.97 4,104
2023-08-17 $32.58 $32.58 $32.09 $32.09 $32.09 4,034
2023-08-16 $32.84 $33.03 $32.51 $32.51 $32.51 3,631
2023-08-15 $33.62 $33.62 $33.09 $33.11 $33.11 2,416
2023-08-14 $33.07 $33.71 $32.97 $33.71 $33.71 3,281
2023-08-11 $33.73 $33.74 $33.50 $33.64 $33.64 2,018
2023-08-10 $34.89 $35.21 $34.03 $34.16 $34.16 10,595
2023-08-09 $35.55 $35.55 $34.66 $34.72 $34.72 6,759
2023-08-08 $35.38 $35.59 $35.03 $35.59 $35.59 6,708
2023-08-07 $37.04 $37.04 $35.82 $36.35 $36.35 5,506
2023-08-04 $37.75 $37.75 $36.53 $36.58 $36.58 4,201
2023-08-03 $37.29 $38.14 $37.29 $37.93 $37.93 5,305
2023-08-02 $38.06 $38.09 $37.20 $37.54 $37.54 20,266
2023-08-01 $38.87 $38.93 $38.60 $38.92 $38.92 6,055
2023-07-31 $37.89 $38.78 $37.89 $38.78 $38.78 25,164
2023-07-28 $36.84 $37.63 $36.84 $37.63 $37.63 1,992
2023-07-27 $37.38 $37.38 $36.28 $36.32 $36.32 4,351
2023-07-26 $36.03 $36.89 $36.03 $36.76 $36.76 4,871
2023-07-25 $36.48 $36.59 $36.03 $36.03 $36.03 3,050
2023-07-24 $36.18 $36.60 $36.18 $36.44 $36.44 2,980
2023-07-21 $36.16 $36.56 $36.16 $36.32 $36.32 3,369
2023-07-20 $37.14 $37.20 $36.59 $36.59 $36.59 2,842
2023-07-19 $37.45 $37.86 $37.25 $37.46 $37.46 5,213
2023-07-18 $37.49 $37.49 $37.00 $37.15 $37.15 4,404
2023-07-17 $36.04 $36.75 $36.04 $36.75 $36.75 3,023
2023-07-14 $37.45 $37.50 $36.03 $36.15 $36.15 4,599
2023-07-13 $36.36 $37.03 $36.25 $37.03 $37.03 4,000
2023-07-12 $36.09 $36.32 $35.87 $36.07 $36.07 4,499
2023-07-11 $35.20 $35.42 $35.00 $35.39 $35.39 5,429
2023-07-10 $34.21 $35.05 $34.21 $35.03 $35.03 4,329
2023-07-07 $33.33 $34.57 $33.33 $34.15 $34.15 4,100
2023-07-06 $33.58 $33.58 $33.20 $33.29 $33.29 2,297
2023-07-05 $33.90 $34.08 $33.60 $34.01 $34.01 7,924
2023-07-03 $33.73 $34.20 $33.73 $34.07 $34.07 3,453
2023-06-30 $33.48 $33.55 $33.41 $33.44 $33.44 5,535
2023-06-29 $32.47 $32.99 $32.47 $32.89 $32.89 2,809
2023-06-28 $31.79 $32.52 $31.79 $32.52 $32.52 3,202
2023-06-27 $31.31 $31.99 $31.31 $31.99 $31.99 2,937
2023-06-26 $31.37 $31.83 $31.16 $31.16 $31.16 3,002
2023-06-23 $31.50 $31.50 $31.20 $31.34 $31.34 2,044
2023-06-22 $32.19 $32.19 $31.99 $32.01 $32.01 3,398
2023-06-21 $32.65 $32.72 $32.30 $32.40 $32.40 10,005
2023-06-20 $33.04 $33.04 $32.47 $32.73 $32.73 4,239
2023-06-16 $33.98 $34.17 $33.32 $33.36 $33.19 55,402
2023-06-15 $33.04 $33.89 $33.04 $33.83 $33.83 5,716
2023-06-14 $33.53 $33.66 $33.15 $33.17 $33.17 4,488
2023-06-13 $32.63 $33.51 $32.63 $33.40 $33.40 4,397
2023-06-12 $31.72 $32.47 $31.72 $32.46 $32.46 3,570
2023-06-09 $31.91 $32.06 $31.67 $31.68 $31.68 3,180
2023-06-08 $31.55 $31.74 $31.55 $31.73 $31.73 5,705
2023-06-07 $31.27 $31.60 $31.27 $31.60 $31.60 954
2023-06-06 $30.11 $31.09 $30.11 $31.09 $31.09 5,958
2023-06-05 $30.45 $30.45 $30.26 $30.28 $30.28 500
2023-06-02 $30.28 $30.56 $30.28 $30.56 $30.56 3,578
2023-06-01 $29.48 $29.94 $29.28 $29.81 $29.81 2,773
2023-05-31 $29.22 $29.51 $29.22 $29.51 $29.51 1,762
2023-05-30 $30.15 $30.37 $29.91 $30.04 $30.04 3,996
2023-05-26 $29.29 $29.96 $29.29 $29.86 $29.86 2,212
2023-05-25 $29.05 $29.21 $28.94 $29.21 $29.21 2,257
2023-05-24 $29.22 $29.22 $28.85 $29.06 $29.06 3,589
2023-05-23 $29.82 $30.19 $29.66 $29.66 $29.66 1,795
2023-05-22 $29.74 $30.18 $29.65 $30.15 $30.15 4,053
2023-05-19 $29.81 $29.88 $29.39 $29.41 $29.41 3,307
2023-05-18 $29.57 $29.73 $29.37 $29.66 $29.66 3,249
2023-05-17 $28.71 $29.56 $28.71 $29.48 $29.48 3,358
2023-05-16 $28.83 $28.83 $28.60 $28.60 $28.60 1,936
2023-05-15 $28.64 $29.10 $28.64 $29.09 $29.09 1,795
2023-05-12 $28.62 $28.62 $28.40 $28.54 $28.54 2,866
2023-05-11 $29.00 $29.00 $28.71 $28.84 $28.84 2,590
2023-05-10 $29.19 $29.30 $28.89 $29.12 $29.12 2,466
2023-05-09 $28.72 $28.82 $28.69 $28.78 $28.78 3,202
2023-05-08 $29.10 $29.23 $28.96 $29.23 $29.23 4,397
2023-05-05 $28.47 $29.02 $28.47 $28.99 $28.99 4,782
2023-05-04 $28.38 $28.38 $28.17 $28.26 $28.26 1,045
2023-05-03 $28.41 $28.90 $28.41 $28.45 $28.45 5,050
2023-05-02 $28.37 $28.44 $28.10 $28.44 $28.44 1,141
2023-05-01 $28.75 $28.90 $28.47 $28.54 $28.54 6,135
2023-04-28 $28.38 $28.85 $28.35 $28.76 $28.76 2,166
2023-04-27 $28.15 $28.40 $27.84 $28.40 $28.40 7,607
2023-04-26 $28.21 $28.25 $27.96 $28.07 $28.07 5,610
2023-04-25 $28.72 $28.72 $28.09 $28.14 $28.14 3,233
2023-04-24 $28.95 $28.98 $28.88 $28.97 $28.97 2,994
2023-04-21 $29.26 $29.26 $28.90 $29.02 $29.02 6,390
2023-04-20 $29.44 $29.48 $29.20 $29.23 $29.23 3,702
2023-04-19 $29.83 $29.91 $29.73 $29.87 $29.87 2,644
2023-04-18 $30.47 $30.55 $30.23 $30.30 $30.30 3,548
2023-04-17 $29.84 $30.36 $29.84 $30.36 $30.36 2,714
2023-04-14 $30.01 $30.01 $29.58 $29.81 $29.81 3,829
2023-04-13 $29.71 $30.17 $29.71 $30.06 $30.06 9,313
2023-04-12 $30.46 $30.46 $29.63 $29.63 $29.63 38,491
2023-04-11 $30.08 $30.33 $30.08 $30.19 $30.19 4,431
2023-04-10 $29.33 $29.98 $29.33 $29.98 $29.98 2,291
2023-04-06 $29.61 $29.85 $29.56 $29.56 $29.56 2,516
2023-04-05 $30.41 $30.41 $29.71 $29.73 $29.73 2,281
2023-04-04 $31.19 $31.21 $30.55 $30.67 $30.67 5,031
2023-04-03 $31.66 $31.72 $31.15 $31.39 $31.39 2,306
2023-03-31 $31.21 $31.80 $31.21 $31.80 $31.80 2,797
2023-03-30 $31.17 $31.36 $31.16 $31.17 $31.17 11,014
2023-03-29 $30.63 $31.02 $30.63 $31.02 $31.02 5,477
2023-03-28 $30.34 $30.34 $30.07 $30.20 $30.20 7,141
2023-03-27 $30.54 $30.54 $30.04 $30.30 $30.30 2,594
2023-03-24 $30.38 $30.38 $29.99 $30.18 $30.18 10,143
2023-03-23 $30.85 $31.28 $30.49 $30.70 $30.70 3,649
2023-03-22 $31.13 $31.20 $30.50 $30.50 $30.50 3,785
2023-03-21 $30.78 $31.27 $30.78 $31.16 $31.16 3,721
2023-03-20 $30.25 $30.63 $30.25 $30.32 $30.32 2,573
2023-03-17 $30.97 $30.97 $30.25 $30.44 $30.33 8,092
2023-03-16 $30.42 $31.24 $30.42 $31.12 $31.00 2,330
2023-03-15 $30.59 $30.70 $30.25 $30.70 $30.58 4,696
2023-03-14 $31.71 $31.81 $31.39 $31.39 $31.27 1,225
2023-03-13 $30.76 $31.32 $30.57 $31.17 $31.05 3,223
2023-03-10 $32.03 $32.03 $31.30 $31.34 $31.22 3,977
2023-03-09 $33.54 $33.54 $32.43 $32.43 $32.30 2,226
2023-03-08 $33.34 $33.59 $33.26 $33.59 $33.46 2,005
2023-03-07 $34.06 $34.06 $33.48 $33.48 $33.35 15,283
2023-03-06 $34.80 $34.98 $34.13 $34.18 $34.05 2,158
2023-03-03 $34.50 $34.95 $34.50 $34.86 $34.73 2,638
2023-03-02 $33.37 $33.93 $33.37 $33.93 $33.80 11,276
2023-03-01 $34.33 $34.33 $33.70 $33.81 $33.68 2,363
2023-02-28 $33.85 $34.51 $33.85 $34.21 $34.08 18,503
2023-02-27 $33.91 $34.04 $33.87 $33.89 $33.76 6,161
2023-02-24 $33.04 $33.40 $33.04 $33.40 $33.40 2,831
2023-02-23 $34.13 $34.13 $33.72 $34.11 $34.11 2,387
2023-02-22 $34.07 $34.23 $33.77 $34.23 $34.23 2,559
2023-02-21 $34.96 $34.96 $34.07 $34.07 $34.07 12,131
2023-02-17 $35.47 $35.53 $35.12 $35.53 $35.53 2,786
2023-02-16 $35.81 $36.37 $35.61 $35.73 $35.73 9,665
2023-02-15 $35.43 $36.31 $35.29 $36.31 $36.31 891
2023-02-14 $34.55 $35.47 $34.55 $35.47 $35.47 2,315
2023-02-13 $34.57 $34.74 $34.35 $34.74 $34.74 1,817
2023-02-10 $34.60 $34.60 $34.27 $34.40 $34.40 8,055
2023-02-09 $36.67 $36.67 $35.16 $35.16 $35.16 2,249
2023-02-08 $36.24 $36.24 $35.99 $36.00 $36.00 6,779
2023-02-07 $36.45 $36.71 $35.98 $36.71 $36.71 6,046
2023-02-06 $36.60 $36.81 $36.28 $36.43 $36.43 3,907
2023-02-03 $36.79 $38.04 $36.79 $37.03 $37.03 2,343
2023-02-02 $37.33 $38.24 $37.33 $37.67 $37.67 12,803
2023-02-01 $35.62 $36.66 $35.46 $36.66 $36.66 3,871
2023-01-31 $34.20 $35.59 $34.20 $35.59 $35.59 4,395
2023-01-30 $34.75 $34.79 $34.26 $34.26 $34.26 2,638
2023-01-27 $34.18 $35.71 $34.18 $35.24 $35.24 9,451
2023-01-26 $34.12 $34.29 $33.99 $34.15 $34.15 2,224
2023-01-25 $32.79 $33.81 $32.79 $33.78 $33.78 4,114
2023-01-24 $33.93 $34.09 $33.75 $33.81 $33.81 4,328
2023-01-23 $33.23 $34.30 $33.23 $34.25 $34.25 5,135
2023-01-20 $32.36 $33.02 $32.11 $33.02 $33.02 2,915
2023-01-19 $32.70 $32.70 $31.87 $32.09 $32.09 7,483
2023-01-18 $34.18 $34.18 $33.10 $33.10 $33.10 5,498
2023-01-17 $33.57 $33.81 $33.40 $33.60 $33.60 3,739
2023-01-13 $32.66 $33.42 $32.59 $33.42 $33.42 3,565
2023-01-12 $32.62 $33.10 $32.59 $33.10 $33.10 9,747
2023-01-11 $31.88 $32.38 $31.88 $32.37 $32.37 1,915
2023-01-10 $31.00 $31.74 $31.00 $31.74 $31.74 43,193
2023-01-09 $30.67 $31.46 $30.67 $31.05 $31.05 6,712
2023-01-06 $29.82 $30.29 $29.39 $30.27 $30.27 5,032
2023-01-05 $29.90 $29.90 $29.56 $29.78 $29.78 3,122
2023-01-04 $29.61 $30.27 $29.61 $30.19 $30.19 7,306
2023-01-03 $29.84 $30.21 $28.94 $29.31 $29.31 9,387
2022-12-30 $28.86 $29.50 $28.86 $29.46 $29.46 16,612
2022-12-29 $28.51 $29.44 $28.51 $29.43 $29.43 28,069
2022-12-28 $28.63 $28.88 $28.22 $28.34 $28.34 18,848
2022-12-27 $29.20 $29.22 $28.64 $28.64 $28.64 16,681
2022-12-23 $29.36 $29.60 $29.11 $29.44 $29.44 6,803
2022-12-22 $30.08 $30.08 $28.87 $29.42 $29.42 11,221
2022-12-21 $30.10 $30.55 $29.99 $30.45 $30.45 8,045
2022-12-20 $29.88 $30.38 $29.79 $29.91 $29.91 7,980
2022-12-19 $31.09 $31.09 $29.95 $30.04 $30.04 9,334
2022-12-16 $31.45 $31.45 $30.98 $31.15 $31.02 5,140
2022-12-15 $31.90 $32.07 $31.51 $31.55 $31.42 6,179
2022-12-14 $32.61 $32.96 $32.32 $32.54 $32.41 6,080
2022-12-13 $33.62 $33.74 $32.50 $32.72 $32.59 6,438
2022-12-12 $32.29 $32.62 $32.13 $32.60 $32.46 7,165
2022-12-09 $32.66 $32.86 $32.40 $32.40 $32.27 3,131
2022-12-08 $32.74 $32.94 $32.45 $32.85 $32.71 4,292
2022-12-07 $32.63 $32.89 $32.50 $32.50 $32.37 4,395
2022-12-06 $33.76 $33.76 $32.84 $32.98 $32.84 6,963
2022-12-05 $34.42 $34.42 $33.71 $33.79 $33.65 8,216
2022-12-02 $33.58 $34.69 $33.56 $34.69 $34.55 4,943
2022-12-01 $34.50 $34.50 $34.03 $34.30 $34.16 4,166
2022-11-30 $32.94 $34.23 $32.94 $34.23 $34.09 20,746
2022-11-29 $32.99 $33.22 $32.82 $32.88 $32.74 3,331
2022-11-28 $33.44 $33.51 $32.81 $32.85 $32.72 7,300
2022-11-25 $33.71 $33.79 $33.63 $33.78 $33.65 2,702
2022-11-23 $33.45 $33.79 $33.34 $33.70 $33.56 6,045
2022-11-22 $33.23 $33.38 $33.20 $33.38 $33.38 5,701
2022-11-21 $33.68 $33.68 $33.13 $33.20 $33.20 2,954
2022-11-18 $34.48 $34.48 $33.87 $34.00 $34.00 2,955
2022-11-17 $33.51 $34.00 $33.40 $33.94 $33.94 5,539
2022-11-16 $35.17 $35.17 $34.12 $34.17 $34.17 2,856
2022-11-15 $35.82 $35.99 $35.43 $35.53 $35.53 16,357
2022-11-14 $35.05 $35.52 $34.55 $34.98 $34.98 5,022
2022-11-11 $34.14 $35.46 $34.14 $35.29 $35.29 8,880
2022-11-10 $33.25 $34.07 $33.19 $34.01 $34.01 3,216
2022-11-09 $32.38 $32.48 $31.50 $31.51 $31.51 8,529
2022-11-08 $33.30 $33.30 $32.36 $32.85 $32.85 7,835
2022-11-07 $33.29 $33.29 $32.76 $33.05 $33.05 2,326
2022-11-04 $33.03 $33.27 $32.40 $32.96 $32.96 7,056
2022-11-03 $31.88 $32.58 $31.88 $32.28 $32.28 8,385
2022-11-02 $33.12 $33.79 $32.30 $32.30 $32.30 7,861
2022-11-01 $34.07 $34.07 $33.27 $33.29 $33.29 6,069
2022-10-31 $32.91 $33.45 $32.82 $33.30 $33.30 6,111
2022-10-28 $33.01 $33.31 $32.48 $33.30 $33.30 8,363
2022-10-27 $33.03 $33.26 $32.70 $32.70 $32.70 43,959
2022-10-26 $32.62 $33.51 $32.62 $32.83 $32.83 5,323
2022-10-25 $31.44 $32.92 $31.44 $32.71 $32.71 4,975
2022-10-24 $31.39 $31.39 $30.71 $31.36 $31.36 12,684
2022-10-21 $30.49 $31.41 $30.39 $31.41 $31.41 10,453
2022-10-20 $30.63 $31.31 $30.50 $30.55 $30.55 7,039
2022-10-19 $30.80 $30.94 $30.55 $30.68 $30.68 4,523
2022-10-18 $31.67 $31.94 $30.97 $31.18 $31.18 4,296
2022-10-17 $30.54 $31.04 $30.54 $30.82 $30.82 5,741
2022-10-14 $31.27 $31.27 $29.77 $29.77 $29.77 9,530
2022-10-13 $29.46 $31.00 $29.25 $30.94 $30.94 22,232
2022-10-12 $30.60 $30.60 $30.29 $30.38 $30.38 5,453
2022-10-11 $30.69 $31.24 $30.26 $30.58 $30.58 16,170
2022-10-10 $31.75 $31.75 $30.52 $30.98 $30.98 5,027
2022-10-07 $32.61 $32.61 $31.67 $31.70 $31.70 3,492
2022-10-06 $33.36 $33.99 $33.14 $33.20 $33.20 8,209
2022-10-05 $33.48 $33.49 $32.73 $33.49 $33.49 2,257
2022-10-04 $33.16 $34.01 $33.16 $33.98 $33.98 2,943
2022-10-03 $31.81 $32.48 $31.64 $32.26 $32.26 3,501
2022-09-30 $31.58 $32.23 $31.52 $31.52 $31.52 3,473
2022-09-29 $32.92 $32.92 $31.39 $31.75 $31.75 6,374
2022-09-28 $32.57 $33.68 $32.51 $33.56 $33.56 16,591
2022-09-27 $33.04 $33.22 $32.24 $32.60 $32.60 7,286
2022-09-26 $32.44 $32.83 $32.38 $32.42 $32.42 5,237
2022-09-23 $32.94 $32.94 $32.20 $32.59 $32.59 19,495
2022-09-22 $34.68 $34.77 $33.38 $33.57 $33.57 7,651
2022-09-21 $35.56 $35.92 $34.75 $34.75 $34.75 8,684
2022-09-20 $36.02 $36.18 $35.35 $35.42 $35.42 13,835
2022-09-19 $35.69 $36.38 $35.69 $36.30 $36.30 15,965
2022-09-16 $36.73 $36.77 $36.21 $36.43 $36.12 4,385
2022-09-15 $37.23 $38.29 $37.23 $37.42 $37.10 2,460
2022-09-14 $37.15 $37.57 $36.89 $37.55 $37.23 4,486
2022-09-13 $37.31 $37.89 $37.05 $37.14 $36.83 10,282
2022-09-12 $38.45 $38.76 $38.21 $38.73 $38.73 4,511
2022-09-09 $37.93 $38.15 $37.79 $38.14 $38.14 6,386
2022-09-08 $36.48 $37.11 $36.42 $37.11 $37.11 8,569
2022-09-07 $36.07 $36.88 $36.07 $36.85 $36.85 3,095
2022-09-06 $36.45 $36.45 $35.67 $35.94 $35.94 14,978
2022-09-02 $36.70 $37.06 $36.25 $36.27 $36.27 3,511
2022-09-01 $37.02 $37.02 $36.02 $36.77 $36.77 7,119
2022-08-31 $37.92 $37.93 $37.26 $37.54 $37.54 8,119
2022-08-30 $38.53 $38.66 $37.66 $37.66 $37.66 4,048
2022-08-29 $38.01 $38.72 $38.01 $38.25 $38.25 6,084
2022-08-26 $40.22 $40.22 $38.49 $38.52 $38.52 5,294
2022-08-25 $39.71 $40.11 $39.61 $40.11 $40.11 5,045
2022-08-24 $39.19 $39.43 $39.09 $39.18 $39.18 2,963
2022-08-23 $38.41 $39.03 $38.41 $38.43 $38.43 4,067
2022-08-22 $39.10 $39.10 $38.30 $38.30 $38.30 6,391
2022-08-19 $40.74 $40.74 $39.77 $39.81 $39.81 5,223
2022-08-18 $41.54 $41.54 $41.22 $41.37 $41.37 7,336
2022-08-17 $42.42 $42.42 $41.28 $41.48 $41.48 4,918
2022-08-16 $43.26 $43.36 $42.50 $43.03 $43.03 6,769
2022-08-15 $43.37 $43.61 $42.94 $43.47 $43.47 5,348
2022-08-12 $42.55 $43.72 $42.55 $43.70 $43.70 11,991
2022-08-11 $42.79 $43.32 $42.26 $42.26 $42.26 6,428
2022-08-10 $41.44 $42.20 $41.05 $42.17 $42.17 5,070
2022-08-09 $41.35 $41.35 $40.10 $40.12 $40.12 4,226
2022-08-08 $42.10 $42.65 $41.74 $41.81 $41.81 6,774
2022-08-05 $41.31 $41.60 $40.97 $41.53 $41.53 7,466
2022-08-04 $42.29 $42.50 $41.86 $41.91 $41.91 6,331
2022-08-03 $40.94 $41.86 $40.94 $41.85 $41.85 11,105
2022-08-02 $40.08 $41.02 $40.08 $40.79 $40.79 7,136
2022-08-01 $39.30 $39.76 $39.30 $39.65 $39.65 5,236
2022-07-29 $38.67 $39.51 $38.67 $39.49 $39.49 9,583
2022-07-28 $37.88 $38.96 $37.81 $38.91 $38.91 11,636
2022-07-27 $36.50 $37.56 $36.49 $37.50 $37.50 11,638
2022-07-26 $36.70 $36.70 $36.11 $36.15 $36.15 6,846
2022-07-25 $36.81 $37.17 $36.73 $36.96 $36.96 3,017
2022-07-22 $38.63 $38.63 $36.99 $37.14 $37.14 9,631
2022-07-21 $38.38 $38.74 $38.21 $38.72 $38.72 6,072
2022-07-20 $38.27 $38.57 $38.13 $38.48 $38.48 4,466
2022-07-19 $37.04 $37.61 $37.04 $37.60 $37.60 4,792
2022-07-18 $36.91 $37.47 $36.35 $36.48 $36.48 4,477
2022-07-15 $35.95 $36.30 $35.28 $36.30 $36.30 6,881
2022-07-14 $34.71 $35.66 $34.71 $35.66 $35.66 4,765
2022-07-13 $34.89 $35.92 $34.79 $35.70 $35.70 12,146
2022-07-12 $35.66 $35.91 $35.47 $35.64 $35.64 2,058
2022-07-11 $36.46 $36.46 $35.35 $35.35 $35.35 5,456
2022-07-08 $36.50 $37.33 $36.33 $36.94 $36.94 7,322
2022-07-07 $35.43 $36.91 $35.43 $36.80 $36.80 5,426
2022-07-06 $35.40 $35.59 $34.63 $34.91 $34.91 33,198
2022-07-05 $33.90 $35.47 $33.32 $35.47 $35.47 5,823
2022-07-01 $34.35 $34.85 $33.96 $34.50 $34.50 20,007
2022-06-30 $34.23 $34.69 $33.66 $34.42 $34.42 16,605
2022-06-29 $35.58 $35.58 $34.46 $34.73 $34.73 7,557
2022-06-28 $37.23 $37.58 $35.82 $35.82 $35.82 20,301
2022-06-27 $37.90 $37.90 $36.94 $36.96 $36.96 4,644
2022-06-24 $37.71 $37.94 $37.48 $37.71 $37.71 4,830
2022-06-23 $36.69 $37.12 $36.35 $37.11 $37.11 7,625
2022-06-22 $36.32 $36.92 $36.10 $36.39 $36.39 4,512
2022-06-21 $36.31 $36.85 $36.31 $36.49 $36.49 4,508
2022-06-17 $35.13 $35.89 $35.05 $35.77 $35.64 7,475
2022-06-16 $35.92 $35.92 $34.61 $34.87 $34.74 8,275
2022-06-15 $36.41 $37.11 $36.41 $37.02 $36.89 14,577
2022-06-14 $36.16 $36.30 $35.71 $36.00 $35.87 7,495
2022-06-13 $36.85 $36.85 $35.68 $35.77 $35.64 16,282
2022-06-10 $38.88 $38.88 $38.17 $38.19 $38.05 4,263
2022-06-09 $40.26 $40.37 $39.54 $39.54 $39.40 5,507
2022-06-08 $40.54 $41.18 $40.54 $40.61 $40.46 9,212
2022-06-07 $40.09 $40.80 $40.09 $40.78 $40.63 4,047
2022-06-06 $40.66 $40.67 $40.38 $40.60 $40.45 4,212
2022-06-03 $40.51 $40.51 $39.82 $40.06 $39.92 4,836
2022-06-02 $39.83 $41.16 $39.83 $41.15 $41.00 5,339
2022-06-01 $40.44 $40.80 $39.42 $39.82 $39.68 11,153
2022-05-31 $40.35 $40.57 $39.81 $40.30 $40.16 7,810
2022-05-27 $39.24 $40.21 $39.24 $40.21 $40.07 5,720
2022-05-26 $37.64 $39.12 $37.64 $39.00 $38.86 3,848
2022-05-25 $36.67 $37.73 $36.67 $37.53 $37.39 5,608
2022-05-24 $37.67 $37.67 $36.61 $36.84 $36.71 5,914
2022-05-23 $38.12 $38.22 $37.46 $38.22 $38.08 8,027
2022-05-20 $38.89 $38.94 $36.86 $37.84 $37.70 49,887
2022-05-19 $37.63 $38.69 $37.63 $38.30 $38.17 7,846
2022-05-18 $38.62 $39.34 $37.73 $37.82 $37.68 5,707
2022-05-17 $38.37 $39.22 $38.14 $39.22 $39.08 6,015
2022-05-16 $37.84 $38.19 $37.35 $37.36 $37.23 8,580
2022-05-13 $36.83 $38.09 $36.83 $38.00 $37.86 6,678
2022-05-12 $34.93 $36.27 $34.63 $36.00 $35.87 27,184
2022-05-11 $36.60 $37.31 $35.25 $35.31 $35.18 26,327
2022-05-10 $37.93 $38.00 $36.04 $36.80 $36.67 12,523
2022-05-09 $38.46 $38.55 $36.93 $37.01 $36.88 12,587
2022-05-06 $40.01 $40.03 $38.83 $39.36 $39.22 18,319
2022-05-05 $41.66 $41.76 $39.93 $40.32 $40.17 11,088
2022-05-04 $41.21 $42.43 $40.43 $42.39 $42.24 16,866
2022-05-03 $41.02 $41.55 $40.77 $41.39 $41.24 5,751
2022-05-02 $40.21 $40.99 $39.73 $40.97 $40.83 10,972
2022-04-29 $41.04 $42.00 $40.19 $40.19 $40.05 5,680
2022-04-28 $40.63 $41.34 $39.57 $41.17 $41.02 13,076
2022-04-27 $40.11 $40.86 $40.00 $40.07 $39.92 17,989
2022-04-26 $41.41 $41.41 $40.14 $40.15 $40.00 7,054
2022-04-25 $40.74 $41.72 $40.62 $41.63 $41.48 16,653
2022-04-22 $41.81 $42.15 $41.05 $41.11 $40.96 8,788
2022-04-21 $43.73 $43.94 $41.82 $41.97 $41.82 23,559
2022-04-20 $43.86 $43.86 $43.15 $43.15 $43.00 9,400
2022-04-19 $42.43 $43.60 $42.43 $43.52 $43.36 3,671
2022-04-18 $42.63 $42.75 $42.09 $42.44 $42.29 10,040
2022-04-14 $43.51 $43.51 $42.85 $42.85 $42.69 5,810
2022-04-13 $42.66 $43.45 $42.66 $43.35 $43.19 9,816
2022-04-12 $43.25 $43.81 $42.42 $42.53 $42.38 13,050
2022-04-11 $42.47 $43.22 $42.20 $42.75 $42.59 10,414
2022-04-08 $43.71 $43.71 $42.99 $42.99 $42.84 8,668
2022-04-07 $44.34 $44.55 $42.96 $43.84 $43.68 13,438
2022-04-06 $45.41 $45.43 $44.16 $44.44 $44.28 32,888
2022-04-05 $47.81 $47.81 $46.10 $46.12 $45.95 7,555
2022-04-04 $46.90 $48.00 $46.81 $47.98 $47.81 6,698
2022-04-01 $47.26 $47.36 $45.98 $46.50 $46.33 8,784
2022-03-31 $47.60 $47.60 $46.89 $46.89 $46.72 7,646
2022-03-30 $48.33 $48.82 $47.50 $47.65 $47.48 4,596
2022-03-29 $47.26 $48.67 $47.26 $48.41 $48.23 16,372
2022-03-28 $46.56 $46.72 $45.88 $46.62 $46.45 12,324
2022-03-25 $46.89 $46.89 $45.97 $46.50 $46.34 6,311
2022-03-24 $46.63 $47.10 $46.30 $47.10 $46.93 8,347
2022-03-23 $46.48 $47.11 $46.28 $46.33 $46.17 4,775
2022-03-22 $46.41 $47.02 $46.40 $46.90 $46.73 7,887
2022-03-21 $46.47 $46.70 $45.58 $45.92 $45.75 19,674
2022-03-18 $45.27 $46.57 $45.27 $46.53 $46.31 12,159
2022-03-17 $44.37 $45.58 $44.36 $45.58 $45.36 8,107
2022-03-16 $43.00 $44.86 $43.00 $44.86 $44.65 11,328
2022-03-15 $40.94 $41.87 $40.59 $41.87 $41.67 10,000
2022-03-14 $42.37 $42.37 $40.59 $40.69 $40.50 9,620
2022-03-11 $43.92 $43.92 $42.43 $42.43 $42.23 11,879
2022-03-10 $43.44 $43.74 $42.76 $43.70 $43.49 10,827
2022-03-09 $43.64 $44.50 $43.64 $44.14 $43.93 8,548
2022-03-08 $41.54 $43.64 $41.18 $42.59 $42.39 15,366
2022-03-07 $42.80 $43.32 $41.48 $41.48 $41.28 58,148
2022-03-04 $44.38 $44.60 $42.79 $43.00 $42.80 16,229
2022-03-03 $46.49 $46.68 $44.83 $45.00 $44.79 36,228
2022-03-02 $45.83 $46.64 $45.54 $46.45 $46.23 15,588
2022-03-01 $47.08 $47.13 $45.49 $45.83 $45.61 29,883
2022-02-28 $46.43 $47.64 $46.43 $47.15 $46.93 12,499
2022-02-25 $46.65 $47.00 $45.73 $47.00 $46.78 16,922
2022-02-24 $42.91 $46.26 $42.57 $46.23 $46.01 69,843
2022-02-23 $46.76 $47.00 $45.06 $45.08 $44.87 15,792
2022-02-22 $46.91 $47.52 $45.87 $46.23 $46.01 23,273
2022-02-18 $48.17 $48.54 $47.18 $47.39 $47.16 12,347
2022-02-17 $48.96 $49.34 $48.07 $48.18 $47.95 13,660
2022-02-16 $48.79 $49.57 $48.77 $49.54 $49.30 8,948
2022-02-15 $47.61 $49.19 $47.61 $49.19 $48.96 11,157
2022-02-14 $46.83 $47.58 $46.34 $46.74 $46.52 31,032
2022-02-11 $48.52 $48.62 $46.64 $46.95 $46.73 17,122
2022-02-10 $48.41 $49.92 $48.28 $48.37 $48.14 23,804
2022-02-09 $48.41 $49.50 $48.41 $49.45 $49.21 17,914
2022-02-08 $46.99 $47.90 $46.81 $47.84 $47.61 20,824
2022-02-07 $47.09 $47.63 $46.71 $46.76 $46.54 25,046
2022-02-04 $46.24 $47.23 $45.86 $46.87 $46.65 42,461
2022-02-03 $46.83 $47.62 $46.32 $46.32 $46.10 79,348
2022-02-02 $48.75 $48.75 $47.16 $47.66 $47.43 35,896
2022-02-01 $48.31 $48.66 $47.19 $48.62 $48.39 35,409
2022-01-31 $45.21 $47.80 $45.21 $47.75 $47.52 24,316
2022-01-28 $44.30 $45.00 $43.39 $44.99 $44.78 77,295
2022-01-27 $46.70 $46.70 $44.24 $44.33 $44.12 168,352
2022-01-26 $47.42 $48.23 $45.86 $46.18 $45.96 43,836
2022-01-25 $46.27 $47.08 $45.54 $46.34 $46.12 48,689
2022-01-24 $45.97 $47.37 $44.14 $47.29 $47.06 90,534
2022-01-21 $48.57 $48.91 $47.32 $47.36 $47.13 47,795
2022-01-20 $50.40 $51.26 $48.96 $49.00 $48.77 39,315
2022-01-19 $52.00 $52.05 $50.08 $50.09 $49.85 34,947
2022-01-18 $52.77 $52.77 $51.65 $51.65 $51.40 40,737
2022-01-14 $53.08 $53.63 $52.52 $53.52 $53.27 32,733
2022-01-13 $54.66 $55.10 $53.53 $53.60 $53.34 17,769
2022-01-12 $54.88 $55.21 $53.97 $54.34 $54.08 30,759
2022-01-11 $53.45 $54.54 $53.44 $54.40 $54.14 25,710
2022-01-10 $53.72 $53.72 $52.38 $53.46 $53.21 31,309
2022-01-07 $54.73 $55.50 $53.87 $54.26 $54.00 37,751
2022-01-06 $54.88 $55.37 $53.68 $54.69 $54.43 22,398
2022-01-05 $56.57 $57.01 $54.79 $54.81 $54.55 17,116
2022-01-04 $56.87 $57.09 $55.79 $56.69 $56.42 22,727
2022-01-03 $55.94 $56.90 $55.83 $56.66 $56.39 34,143
2021-12-31 $55.38 $56.13 $55.21 $55.22 $54.96 19,125
2021-12-30 $54.45 $56.29 $54.45 $55.56 $55.30 27,545
2021-12-29 $55.44 $55.44 $54.40 $54.49 $54.23 23,662
2021-12-28 $56.24 $56.59 $55.49 $55.50 $55.24 25,616
2021-12-27 $56.16 $56.50 $55.87 $56.25 $55.98 32,588
2021-12-23 $55.13 $56.44 $55.02 $56.17 $55.90 24,643
2021-12-22 $54.42 $55.12 $54.20 $54.97 $54.71 24,187
2021-12-21 $53.37 $54.65 $53.34 $54.59 $54.33 26,862
2021-12-20 $53.34 $53.34 $52.29 $52.77 $52.52 49,837
2021-12-17 $54.33 $55.37 $53.64 $54.75 $54.30 44,853
2021-12-16 $57.19 $57.19 $54.54 $54.87 $54.42 22,137
2021-12-15 $55.78 $56.65 $54.59 $56.63 $56.16 27,267
2021-12-14 $55.72 $56.49 $55.43 $55.84 $55.38 49,101
2021-12-13 $57.71 $57.74 $56.09 $56.43 $55.97 31,744
2021-12-10 $58.34 $58.51 $57.49 $57.85 $57.37 15,191
2021-12-09 $58.94 $59.32 $57.77 $57.81 $57.33 12,617
2021-12-08 $59.01 $59.60 $58.25 $59.39 $58.90 29,552
2021-12-07 $58.50 $59.48 $58.50 $58.93 $58.44 22,851
2021-12-06 $56.76 $57.67 $55.17 $57.20 $56.73 48,111
2021-12-03 $58.44 $58.44 $55.83 $56.39 $55.93 26,744
2021-12-02 $57.60 $58.61 $57.25 $58.26 $57.78 33,254
2021-12-01 $60.10 $60.70 $57.50 $57.53 $57.06 25,719
2021-11-30 $59.71 $60.10 $57.82 $58.92 $58.43 26,020
2021-11-29 $60.44 $60.74 $59.40 $60.09 $59.60 31,699
2021-11-26 $59.86 $59.95 $58.53 $59.25 $58.76 34,618
2021-11-24 $60.83 $61.73 $60.39 $61.73 $61.22 10,082
2021-11-23 $61.70 $62.45 $60.75 $61.44 $60.93 23,449
2021-11-22 $62.50 $63.13 $61.38 $61.79 $61.28 27,698
2021-11-19 $61.86 $62.42 $61.82 $62.17 $61.66 25,319
2021-11-18 $63.14 $63.14 $61.38 $61.92 $61.41 30,062
2021-11-17 $63.60 $63.71 $62.50 $62.86 $62.34 36,907
2021-11-16 $63.04 $63.70 $62.75 $63.70 $63.18 36,135
2021-11-15 $63.34 $63.34 $62.49 $63.02 $62.50 37,303
2021-11-12 $62.76 $63.04 $62.59 $63.01 $62.49 42,546
2021-11-11 $61.85 $62.91 $61.50 $62.66 $62.14 33,295
2021-11-10 $61.79 $62.31 $60.50 $61.03 $60.53 36,873
2021-11-09 $64.21 $64.21 $62.15 $62.35 $61.84 53,716
2021-11-08 $63.00 $64.23 $63.00 $63.98 $63.45 46,178
2021-11-05 $62.54 $62.62 $61.89 $62.40 $61.89 25,869
2021-11-04 $62.34 $63.00 $61.88 $62.06 $61.55 22,725
2021-11-03 $61.82 $62.34 $61.08 $62.22 $61.71 33,320
2021-11-02 $60.47 $63.90 $59.80 $62.17 $61.66 71,868
2021-11-01 $59.25 $60.39 $59.25 $60.38 $59.88 18,964
2021-10-29 $58.38 $58.92 $58.38 $58.83 $58.35 17,322
2021-10-28 $57.33 $58.62 $57.33 $58.61 $58.13 16,988
2021-10-27 $57.57 $57.80 $56.89 $56.89 $56.42 16,394
2021-10-26 $58.64 $58.92 $57.42 $57.42 $56.95 28,025
2021-10-25 $57.46 $58.41 $57.32 $58.31 $57.83 21,731
2021-10-22 $57.76 $57.86 $56.85 $57.05 $56.58 36,094
2021-10-21 $57.52 $58.27 $57.52 $57.93 $57.45 17,179
2021-10-20 $57.41 $57.87 $57.25 $57.66 $57.19 12,367
2021-10-19 $57.31 $57.70 $57.04 $57.51 $57.04 19,878
2021-10-18 $56.90 $57.23 $56.61 $57.10 $56.63 18,156
2021-10-15 $57.39 $57.78 $57.11 $57.11 $56.64 14,063
2021-10-14 $56.75 $57.10 $56.59 $56.95 $56.48 21,211
2021-10-13 $56.11 $56.45 $55.83 $56.36 $55.90 9,521
2021-10-12 $55.18 $55.95 $55.18 $55.85 $55.39 9,953
2021-10-11 $55.18 $55.98 $54.98 $54.98 $54.53 16,222
2021-10-08 $55.13 $55.72 $55.13 $55.30 $54.84 6,801
2021-10-07 $54.46 $55.66 $54.46 $55.15 $54.70 25,081
2021-10-06 $53.66 $54.13 $53.29 $53.89 $53.45 10,897
2021-10-05 $54.06 $54.80 $53.83 $54.41 $53.96 19,786
2021-10-04 $54.91 $54.91 $53.80 $53.88 $53.44 22,727
2021-10-01 $55.11 $55.25 $54.19 $54.96 $54.50 23,728
2021-09-30 $54.98 $55.35 $54.58 $54.76 $54.31 13,054
2021-09-29 $55.64 $55.73 $54.69 $54.77 $54.32 19,105
2021-09-28 $56.60 $57.05 $55.39 $55.44 $54.98 12,626
2021-09-27 $56.00 $57.41 $55.98 $57.20 $56.73 27,230
2021-09-24 $55.85 $56.39 $55.85 $56.05 $55.59 74,125
2021-09-23 $55.50 $56.48 $55.50 $56.33 $55.87 36,886
2021-09-22 $54.40 $55.42 $54.40 $55.12 $54.67 13,685
2021-09-21 $54.15 $54.38 $53.63 $54.12 $53.67 17,416
2021-09-20 $54.06 $54.25 $53.06 $53.66 $53.22 25,220
2021-09-17 $55.80 $55.89 $55.44 $55.87 $55.25 23,855
2021-09-16 $55.96 $56.02 $55.42 $55.81 $55.19 11,988
2021-09-15 $55.57 $56.13 $55.23 $56.08 $55.45 24,002
2021-09-14 $56.34 $56.47 $55.26 $55.46 $54.84 30,189
2021-09-13 $55.89 $56.31 $55.00 $56.12 $55.49 16,143
2021-09-10 $56.35 $56.67 $55.44 $55.44 $54.82 80,956
2021-09-09 $55.50 $56.24 $55.41 $55.91 $55.29 14,458
2021-09-08 $56.73 $56.73 $55.37 $55.69 $55.07 21,797
2021-09-07 $56.91 $57.35 $56.81 $56.85 $56.22 32,741
2021-09-03 $57.11 $57.33 $56.72 $56.81 $56.18 24,215
2021-09-02 $57.29 $57.59 $57.11 $57.33 $56.69 27,082
2021-09-01 $56.70 $57.42 $56.66 $56.93 $56.30 14,781
2021-08-31 $56.33 $56.76 $56.11 $56.60 $55.97 48,788
2021-08-30 $56.82 $56.85 $56.07 $56.36 $55.73 23,623
2021-08-27 $55.85 $56.80 $55.85 $56.65 $56.02 19,422
2021-08-26 $56.07 $56.71 $55.50 $55.67 $55.05 32,159
2021-08-25 $56.19 $56.59 $55.98 $56.15 $55.52 17,386
2021-08-24 $55.34 $56.30 $55.34 $56.24 $55.61 14,303
2021-08-23 $54.12 $55.23 $54.12 $55.11 $54.50 47,265
2021-08-20 $53.23 $53.87 $53.23 $53.78 $53.18 32,963
2021-08-19 $53.91 $54.06 $53.12 $53.26 $52.67 35,735
2021-08-18 $54.61 $55.41 $54.43 $54.57 $53.96 22,903
2021-08-17 $55.09 $55.10 $53.98 $54.61 $54.00 30,311
2021-08-16 $56.16 $56.16 $55.55 $55.77 $55.15 41,227
2021-08-13 $57.47 $57.48 $56.55 $56.60 $55.97 23,825
2021-08-12 $58.12 $58.12 $57.23 $57.50 $56.86 26,453
2021-08-11 $58.59 $58.59 $57.50 $58.18 $57.53 23,476
2021-08-10 $58.61 $59.00 $58.29 $58.68 $58.03 20,045
2021-08-09 $57.73 $58.53 $57.47 $58.28 $57.63 23,179
2021-08-06 $58.21 $58.21 $57.76 $57.83 $57.19 24,523
2021-08-05 $57.43 $58.20 $57.30 $57.95 $57.30 43,875
2021-08-04 $57.89 $58.13 $57.10 $57.10 $56.46 27,883
2021-08-03 $58.46 $58.46 $57.31 $58.13 $57.48 27,150
2021-08-02 $58.54 $59.25 $58.11 $58.11 $57.46 23,566
2021-07-30 $57.56 $58.71 $57.40 $58.09 $57.44 29,078
2021-07-29 $57.80 $58.44 $57.66 $57.98 $57.33 23,613
2021-07-28 $56.26 $57.53 $56.26 $57.37 $56.73 23,207
2021-07-27 $57.01 $57.01 $55.20 $55.81 $55.19 26,788
2021-07-26 $56.84 $57.78 $56.84 $57.32 $56.68 24,630
2021-07-23 $57.54 $57.54 $56.62 $57.06 $56.42 29,908
2021-07-22 $58.30 $58.30 $56.91 $57.04 $56.40 41,854
2021-07-21 $57.10 $58.22 $57.00 $58.19 $57.54 17,460
2021-07-20 $55.37 $56.96 $54.90 $56.66 $56.03 41,571
2021-07-19 $54.56 $55.55 $53.96 $55.16 $54.54 60,495
2021-07-16 $57.25 $57.33 $55.63 $55.93 $55.31 69,975
2021-07-15 $56.99 $57.74 $56.34 $56.89 $56.26 58,463
2021-07-14 $58.74 $58.80 $57.18 $57.30 $56.66 64,799
2021-07-13 $59.23 $59.39 $58.44 $58.53 $57.88 69,179
2021-07-12 $59.40 $59.62 $58.87 $59.58 $58.92 41,550
2021-07-09 $58.88 $59.44 $58.56 $59.42 $58.76 47,678
2021-07-08 $57.17 $58.50 $56.98 $58.15 $57.50 52,566
2021-07-07 $60.43 $60.43 $58.26 $58.63 $57.98 61,572
2021-07-06 $60.95 $60.95 $59.81 $60.24 $59.57 47,359
2021-07-02 $62.01 $62.01 $60.82 $60.98 $60.30 28,381
2021-07-01 $62.48 $62.53 $61.46 $61.76 $61.07 29,644
2021-06-30 $61.95 $62.22 $61.74 $62.09 $61.40 28,452
2021-06-29 $62.41 $62.51 $61.88 $62.13 $61.44 13,158
2021-06-28 $62.14 $62.38 $61.78 $62.31 $61.62 32,144
2021-06-25 $62.17 $62.23 $61.68 $61.76 $61.07 31,893
2021-06-24 $62.13 $62.19 $61.57 $61.76 $61.07 18,177
2021-06-23 $60.56 $61.82 $60.56 $61.57 $60.88 31,148
2021-06-22 $60.15 $60.35 $59.60 $60.31 $59.64 31,703
2021-06-21 $60.54 $60.77 $59.83 $60.15 $59.48 71,536
2021-06-18 $61.03 $61.03 $60.04 $60.36 $59.54 37,684
2021-06-17 $62.23 $62.64 $60.97 $61.69 $60.86 24,803
2021-06-16 $62.75 $62.83 $61.79 $62.37 $61.53 40,666
2021-06-15 $63.69 $63.69 $62.74 $62.88 $62.03 75,769
2021-06-14 $64.23 $64.23 $63.46 $63.63 $62.77 30,767
2021-06-11 $63.16 $64.09 $63.16 $64.09 $63.22 23,159
2021-06-10 $63.95 $63.95 $62.99 $63.12 $62.27 21,280
2021-06-09 $64.73 $64.73 $63.67 $63.67 $62.81 21,548
2021-06-08 $64.36 $64.66 $63.78 $64.51 $63.64 47,000
2021-06-07 $63.71 $63.97 $63.52 $63.96 $63.09 29,594
2021-06-04 $63.54 $63.78 $63.28 $63.70 $62.84 24,109
2021-06-03 $62.66 $63.60 $62.50 $63.01 $62.16 50,169
2021-06-02 $62.92 $63.13 $62.45 $62.91 $62.06 31,636
2021-06-01 $62.29 $62.78 $62.12 $62.66 $61.81 23,457
2021-05-28 $62.05 $62.05 $61.59 $61.74 $60.90 19,536
2021-05-27 $60.97 $61.78 $60.93 $61.73 $60.89 27,475
2021-05-26 $59.41 $60.60 $59.35 $60.54 $59.72 14,850
2021-05-25 $59.82 $60.20 $59.18 $59.25 $58.44 21,029
2021-05-24 $59.52 $59.86 $59.11 $59.51 $58.70 32,684
2021-05-21 $59.25 $59.50 $58.98 $59.11 $58.31 22,023
2021-05-20 $58.55 $58.80 $58.16 $58.68 $57.89 19,198
2021-05-19 $57.10 $58.06 $56.73 $58.05 $57.26 25,238
2021-05-18 $58.65 $59.20 $58.27 $58.39 $57.60 32,799
2021-05-17 $57.80 $58.45 $57.40 $58.27 $57.48 27,354
2021-05-14 $56.87 $58.24 $56.84 $58.12 $57.33 20,831
2021-05-13 $56.25 $57.28 $55.45 $56.19 $55.43 42,674
2021-05-12 $57.04 $57.66 $55.76 $55.84 $55.08 51,885
2021-05-11 $56.11 $57.99 $55.80 $57.79 $57.01 45,571
2021-05-10 $59.49 $59.50 $57.81 $57.81 $57.03 61,414
2021-05-07 $58.81 $59.80 $58.60 $59.62 $58.81 29,478
2021-05-06 $58.67 $58.87 $57.76 $58.64 $57.85 120,965
2021-05-05 $59.27 $59.48 $58.65 $58.82 $58.02 25,598
2021-05-04 $59.34 $59.34 $57.77 $58.64 $57.85 50,823
2021-05-03 $61.06 $61.06 $59.98 $60.14 $59.33 78,416
2021-04-30 $60.88 $61.37 $60.34 $60.48 $59.66 89,836
2021-04-29 $62.89 $62.89 $60.89 $61.51 $60.68 50,021
2021-04-28 $62.51 $62.73 $62.14 $62.56 $61.71 117,629
2021-04-27 $62.98 $63.00 $62.35 $62.71 $61.86 74,813
2021-04-26 $62.41 $62.88 $62.31 $62.72 $61.87 36,369
2021-04-23 $60.64 $62.21 $60.58 $62.06 $61.22 42,507
2021-04-22 $60.94 $61.35 $59.93 $60.18 $59.37 36,025
2021-04-21 $58.24 $60.37 $57.88 $60.37 $59.55 38,239
2021-04-20 $59.67 $59.80 $58.21 $58.58 $57.79 81,675
2021-04-19 $61.03 $61.03 $59.68 $60.17 $59.36 54,453
2021-04-16 $60.81 $61.38 $60.61 $61.13 $60.30 43,366
2021-04-15 $61.53 $61.53 $60.20 $60.78 $59.96 210,667
2021-04-14 $61.31 $62.15 $61.00 $61.13 $60.30 44,429
2021-04-13 $61.18 $61.35 $60.42 $61.17 $60.34 218,787
2021-04-12 $61.81 $61.97 $60.83 $61.11 $60.28 38,528
2021-04-09 $61.93 $62.01 $61.57 $61.97 $61.13 31,296
2021-04-08 $61.76 $62.26 $61.25 $62.08 $61.24 65,045
2021-04-07 $62.54 $62.54 $61.20 $61.30 $60.47 37,658
2021-04-06 $62.82 $63.08 $62.51 $62.62 $61.77 63,141
2021-04-05 $63.07 $63.07 $62.03 $62.93 $62.08 60,004
2021-04-01 $62.34 $62.34 $61.61 $62.07 $61.23 213,119
2021-03-31 $60.90 $61.37 $60.43 $61.02 $60.19 84,522
2021-03-30 $58.25 $60.14 $58.23 $60.08 $59.27 135,670
2021-03-29 $59.45 $59.83 $58.34 $58.65 $57.86 41,912
2021-03-26 $59.27 $59.95 $58.30 $59.90 $59.09 36,539
2021-03-25 $57.12 $59.22 $56.85 $59.08 $58.28 65,257
2021-03-24 $60.81 $60.81 $58.37 $58.39 $57.60 104,858
2021-03-23 $62.27 $62.27 $59.97 $60.28 $59.46 102,653
2021-03-22 $63.27 $63.64 $62.48 $62.95 $62.10 46,894
2021-03-19 $62.69 $63.69 $61.86 $63.46 $62.34 65,726
2021-03-18 $64.71 $64.86 $62.71 $62.92 $61.81 51,659
2021-03-17 $63.06 $65.15 $62.52 $65.07 $63.92 45,435
2021-03-16 $65.82 $65.82 $63.50 $64.08 $62.95 102,915
2021-03-15 $65.59 $65.80 $64.79 $65.78 $64.62 67,349
2021-03-12 $63.91 $65.31 $63.37 $65.27 $64.12 118,942
2021-03-11 $63.87 $64.82 $63.54 $64.81 $63.67 114,088
2021-03-10 $63.19 $63.82 $61.86 $62.49 $61.39 107,899
2021-03-09 $60.50 $62.24 $60.17 $61.86 $60.77 82,616
2021-03-08 $59.48 $60.78 $59.03 $59.10 $58.06 140,368
2021-03-05 $59.42 $59.71 $55.48 $59.65 $58.60 165,422
2021-03-04 $60.87 $61.80 $57.20 $58.79 $57.75 173,600
2021-03-03 $63.28 $63.79 $61.49 $61.50 $60.42 85,439
2021-03-02 $64.23 $64.26 $62.92 $62.99 $61.88 95,022
2021-03-01 $63.58 $64.24 $62.92 $64.09 $62.96 95,989
2021-02-26 $61.55 $62.35 $60.22 $61.74 $60.65 86,943
2021-02-25 $64.27 $64.57 $61.19 $61.56 $60.48 177,662
2021-02-24 $62.98 $64.74 $62.34 $64.68 $63.54 231,824
2021-02-23 $62.22 $63.13 $59.52 $62.79 $61.68 300,278
2021-02-22 $65.61 $66.32 $64.50 $64.67 $63.53 217,971
2021-02-19 $65.83 $66.98 $65.77 $66.53 $65.36 150,587
2021-02-18 $66.50 $66.60 $64.21 $64.35 $63.22 204,436
2021-02-17 $68.49 $68.99 $66.81 $68.03 $66.83 157,474
2021-02-16 $70.88 $70.94 $69.05 $69.53 $68.30 435,856
2021-02-12 $69.56 $69.92 $68.52 $69.78 $68.55 100,589
2021-02-11 $70.06 $70.38 $67.97 $69.56 $68.33 206,214
2021-02-10 $71.14 $71.43 $68.75 $69.89 $68.66 203,616
2021-02-09 $69.00 $70.22 $68.28 $70.22 $68.98 184,541
2021-02-08 $67.93 $68.93 $67.80 $68.93 $67.72 207,976
2021-02-05 $67.72 $67.72 $66.41 $67.17 $65.99 121,407
2021-02-04 $66.99 $67.08 $66.13 $67.08 $65.90 134,906
2021-02-03 $65.52 $66.09 $65.15 $65.80 $64.64 200,468
2021-02-02 $65.98 $65.98 $63.95 $64.75 $63.61 340,272
2021-02-01 $62.14 $64.25 $61.82 $64.12 $62.99 167,685
2021-01-29 $63.00 $63.62 $61.15 $61.72 $60.63 122,688
2021-01-28 $63.94 $64.29 $62.50 $63.43 $62.31 114,751
2021-01-27 $64.08 $65.07 $62.50 $63.14 $62.03 131,245
2021-01-26 $65.49 $66.18 $65.04 $66.13 $64.96 152,096
2021-01-25 $65.90 $66.55 $63.05 $64.70 $63.56 162,250
2021-01-22 $64.90 $65.65 $64.36 $65.55 $64.39 113,766
2021-01-21 $65.23 $65.93 $64.40 $65.79 $64.63 114,319
2021-01-20 $65.29 $65.54 $63.80 $65.23 $64.08 123,072
2021-01-19 $63.00 $63.96 $62.50 $63.95 $62.82 190,591
2021-01-15 $63.60 $63.85 $60.70 $61.55 $60.47 127,184
2021-01-14 $63.00 $64.03 $62.70 $63.47 $62.35 157,335
2021-01-13 $64.00 $64.00 $62.17 $62.43 $61.33 117,467
2021-01-12 $61.74 $62.74 $61.72 $62.69 $61.59 164,852
2021-01-11 $59.79 $60.81 $59.11 $60.61 $59.54 159,491
2021-01-08 $61.43 $61.43 $59.25 $60.30 $59.24 158,489
2021-01-07 $59.00 $60.12 $58.11 $60.04 $58.98 205,543
2021-01-06 $57.08 $57.79 $56.24 $56.77 $55.77 159,509
2021-01-05 $54.63 $55.75 $54.35 $55.65 $54.67 85,031
2021-01-04 $55.60 $55.78 $53.80 $54.39 $53.43 126,368
2020-12-31 $55.47 $55.47 $54.67 $54.86 $53.89 49,234
2020-12-30 $54.25 $55.25 $54.25 $55.25 $54.28 56,154
2020-12-29 $55.29 $55.29 $53.57 $53.95 $53.00 53,578
2020-12-28 $56.12 $56.16 $54.70 $54.72 $53.76 84,534
2020-12-24 $55.51 $55.51 $54.70 $54.95 $53.98 33,245
2020-12-23 $55.67 $55.89 $55.00 $55.42 $54.44 86,385
2020-12-22 $54.66 $54.87 $53.70 $54.87 $53.90 101,108
2020-12-21 $53.78 $53.78 $52.24 $53.50 $52.56 58,003
2020-12-18 $53.42 $53.95 $53.04 $53.33 $52.37 46,294
2020-12-17 $53.30 $53.30 $52.61 $53.26 $52.30 64,019
2020-12-16 $53.22 $53.22 $52.07 $52.62 $51.67 44,980
2020-12-15 $51.88 $52.64 $51.70 $52.61 $51.66 66,891
2020-12-14 $51.94 $51.94 $50.94 $50.99 $50.07 48,171
2020-12-11 $50.96 $51.73 $50.70 $51.14 $50.22 57,478
2020-12-10 $51.00 $51.91 $50.83 $51.88 $50.95 55,246
2020-12-09 $53.09 $53.18 $51.04 $51.72 $50.79 100,656
2020-12-08 $52.01 $52.81 $51.78 $52.63 $51.68 151,020
2020-12-07 $51.95 $52.02 $51.40 $51.76 $50.83 85,351
2020-12-04 $51.20 $51.67 $50.51 $51.64 $50.71 52,915
2020-12-03 $50.86 $51.45 $50.50 $50.66 $49.75 72,223
2020-12-02 $50.00 $50.71 $48.18 $50.65 $49.74 85,995
2020-12-01 $51.76 $51.78 $50.35 $50.55 $49.64 63,827
2020-11-30 $52.38 $52.38 $49.90 $50.82 $49.90 80,692
2020-11-27 $52.44 $52.53 $51.80 $52.02 $51.08 50,569
2020-11-25 $52.04 $52.28 $50.69 $51.76 $50.83 93,348
2020-11-24 $52.84 $53.19 $50.82 $52.28 $51.34 153,468
2020-11-23 $49.81 $51.41 $49.81 $51.38 $50.45 134,188
2020-11-20 $49.00 $49.21 $48.74 $48.93 $48.05 66,337
2020-11-19 $48.01 $49.15 $47.80 $48.66 $47.78 42,096
2020-11-18 $48.29 $49.89 $47.65 $47.88 $47.02 54,382
2020-11-17 $48.39 $49.99 $47.05 $47.83 $46.96 48,161
2020-11-16 $47.94 $47.96 $47.00 $47.77 $46.91 107,338
2020-11-13 $46.87 $47.84 $45.60 $46.38 $45.55 52,847
2020-11-12 $46.22 $46.91 $45.50 $46.28 $45.45 38,210
2020-11-11 $45.87 $46.02 $45.38 $45.97 $45.14 47,728
2020-11-10 $45.78 $45.88 $44.39 $45.31 $44.49 53,849
2020-11-09 $46.94 $46.94 $45.38 $45.47 $44.65 77,455
2020-11-06 $43.97 $43.97 $43.00 $43.47 $42.69 47,689
2020-11-05 $42.54 $43.62 $42.18 $43.53 $42.75 128,570
2020-11-04 $44.19 $44.19 $40.94 $41.29 $40.55 32,014
2020-11-03 $40.67 $41.33 $40.14 $41.22 $40.48 29,519
2020-11-02 $38.67 $40.08 $38.67 $39.74 $39.03 24,049
2020-10-30 $39.20 $39.22 $38.18 $38.53 $37.83 19,146
2020-10-29 $38.72 $39.66 $38.64 $39.51 $38.80 17,744
2020-10-28 $39.12 $39.12 $38.17 $38.31 $37.62 11,971
2020-10-27 $40.28 $40.28 $39.43 $39.50 $38.79 7,713
2020-10-26 $40.55 $40.55 $39.20 $39.73 $39.01 17,970
2020-10-23 $41.18 $41.18 $40.67 $40.99 $40.25 8,929
2020-10-22 $40.64 $40.94 $40.15 $40.87 $40.13 8,892
2020-10-21 $41.01 $41.01 $40.35 $40.37 $39.64 8,611
2020-10-20 $41.22 $41.37 $40.78 $40.88 $40.15 17,353
2020-10-19 $41.63 $41.91 $40.72 $40.72 $39.99 21,993
2020-10-16 $41.53 $41.95 $41.14 $41.17 $40.43 20,215
2020-10-15 $40.80 $41.18 $40.21 $41.14 $40.40 22,018
2020-10-14 $40.50 $41.27 $40.50 $40.96 $40.22 23,396
2020-10-13 $41.22 $41.22 $40.33 $40.51 $39.78 21,643
2020-10-12 $41.78 $41.98 $41.05 $41.09 $40.35 26,445
2020-10-09 $41.34 $41.34 $40.50 $41.01 $40.27 23,657
2020-10-08 $40.88 $41.15 $40.23 $40.39 $39.66 30,838
2020-10-07 $39.45 $40.36 $39.45 $40.30 $39.57 17,490
2020-10-06 $39.49 $40.15 $38.91 $38.92 $38.22 59,254
2020-10-05 $38.10 $39.19 $38.10 $39.16 $38.46 179,146
2020-10-02 $37.77 $38.17 $37.13 $38.00 $37.32 12,583
2020-10-01 $38.10 $38.27 $37.75 $38.26 $37.57 15,485
2020-09-30 $37.63 $37.99 $37.11 $37.48 $36.81 16,323
2020-09-29 $37.51 $39.14 $36.95 $37.29 $36.62 19,584
2020-09-28 $36.66 $37.28 $36.66 $37.16 $36.49 14,886
2020-09-25 $34.62 $35.67 $34.62 $35.62 $34.98 25,937
2020-09-24 $34.98 $35.54 $33.76 $34.98 $34.35 34,754
2020-09-23 $36.57 $36.67 $35.22 $35.23 $34.60 38,358
2020-09-22 $38.78 $38.78 $36.28 $36.67 $36.01 5,474
2020-09-21 $37.45 $37.45 $36.21 $37.05 $36.38 11,768
2020-09-18 $38.29 $38.49 $37.80 $38.26 $37.54 5,892
2020-09-17 $37.55 $38.30 $36.97 $38.09 $37.38 7,133
2020-09-16 $38.81 $38.89 $38.28 $38.28 $37.56 26,910
2020-09-15 $38.42 $38.78 $38.36 $38.42 $37.69 14,136
2020-09-14 $37.88 $38.21 $37.31 $38.20 $37.48 33,130
2020-09-11 $36.92 $37.12 $36.60 $37.00 $36.30 7,306
2020-09-10 $37.80 $37.87 $36.65 $36.76 $36.07 12,477
2020-09-09 $36.73 $37.38 $36.73 $37.35 $36.65 18,904
2020-09-08 $35.97 $37.16 $35.91 $36.31 $35.63 41,554
2020-09-04 $36.86 $37.53 $35.70 $37.22 $36.52 61,716
2020-09-03 $38.46 $38.46 $36.79 $36.89 $36.19 41,873
2020-09-02 $39.12 $39.12 $38.11 $38.85 $38.12 16,969
2020-09-01 $38.04 $38.66 $37.69 $38.66 $37.93 57,314
2020-08-31 $37.30 $38.16 $37.30 $37.90 $37.19 41,807
2020-08-28 $37.77 $37.82 $37.48 $37.73 $37.02 12,147
2020-08-27 $37.80 $37.80 $37.20 $37.38 $36.68 10,485
2020-08-26 $37.11 $37.59 $37.11 $37.54 $36.84 14,069
2020-08-25 $36.81 $37.26 $36.70 $37.26 $36.56 4,441
2020-08-24 $36.26 $36.59 $36.21 $36.59 $35.90 10,305
2020-08-21 $35.92 $36.09 $35.89 $35.91 $35.23 4,488
2020-08-20 $35.92 $36.08 $35.66 $36.07 $35.39 5,311
2020-08-19 $36.34 $36.58 $36.11 $36.11 $35.42 8,215
2020-08-18 $36.43 $36.43 $36.02 $36.17 $35.49 8,515
2020-08-17 $35.89 $36.21 $35.83 $36.15 $35.47 17,890
2020-08-14 $35.74 $35.74 $35.48 $35.71 $35.04 10,728
2020-08-13 $36.00 $36.07 $35.45 $35.75 $35.08 13,511
2020-08-12 $36.04 $36.04 $35.56 $35.88 $35.20 9,533
2020-08-11 $35.56 $36.20 $35.50 $35.55 $34.88 33,443
2020-08-10 $35.17 $35.65 $35.17 $35.61 $34.93 5,726
2020-08-07 $34.76 $34.93 $34.56 $34.91 $34.25 2,504
2020-08-06 $34.97 $35.15 $34.92 $34.97 $34.31 7,439
2020-08-05 $34.53 $34.85 $34.42 $34.83 $34.17 3,158
2020-08-04 $34.18 $34.30 $33.93 $34.21 $33.57 6,618
2020-08-03 $32.83 $34.05 $32.83 $34.05 $33.41 6,787
2020-07-31 $33.59 $33.59 $32.34 $32.72 $32.11 6,515
2020-07-30 $33.50 $33.50 $33.10 $33.33 $32.71 8,308
2020-07-29 $33.75 $34.07 $33.75 $33.97 $33.32 3,923
2020-07-28 $33.78 $33.78 $33.50 $33.50 $32.87 698
2020-07-27 $33.12 $33.80 $33.12 $33.80 $33.16 5,396
2020-07-24 $33.26 $33.52 $32.99 $33.29 $32.66 15,006
2020-07-23 $34.54 $34.56 $33.89 $33.96 $33.32 4,001
2020-07-22 $34.11 $34.28 $34.11 $34.28 $33.63 2,908
2020-07-21 $34.55 $34.55 $34.12 $34.12 $33.47 6,611
2020-07-20 $33.91 $34.10 $33.47 $34.07 $33.43 9,079
2020-07-17 $33.83 $33.83 $33.25 $33.62 $32.99 9,265
2020-07-16 $34.60 $34.60 $33.65 $33.85 $33.21 5,977
2020-07-15 $34.31 $34.31 $33.51 $34.28 $33.63 11,165
2020-07-14 $32.66 $33.43 $32.32 $33.35 $32.72 21,800
2020-07-13 $34.08 $34.08 $32.55 $32.55 $31.94 24,000
2020-07-10 $32.75 $33.42 $32.50 $33.42 $32.79 18,591
2020-07-09 $33.50 $33.50 $31.64 $32.62 $32.01 43,300
2020-07-08 $35.60 $35.60 $32.53 $32.95 $32.33 81,000
2020-07-07 $35.55 $35.55 $32.63 $32.81 $32.19 10,300
2020-07-06 $33.98 $34.59 $33.10 $33.38 $32.75 41,900
2020-07-02 $32.27 $33.33 $32.26 $32.30 $31.69 36,490
2020-07-01 $31.79 $31.79 $31.27 $31.42 $30.83 8,600
2020-06-30 $30.99 $31.75 $30.99 $31.56 $30.96 3,727
2020-06-29 $29.82 $31.00 $29.82 $30.88 $30.30 2,450
2020-06-26 $29.84 $29.84 $29.25 $29.45 $28.89 4,205
2020-06-25 $29.59 $30.15 $29.56 $30.15 $29.58 1,740
2020-06-24 $30.52 $30.67 $29.84 $29.84 $29.28 1,594
2020-06-23 $30.98 $30.98 $30.49 $30.83 $30.25 13,219
2020-06-22 $30.37 $30.37 $30.27 $30.27 $29.70 826
2020-06-19 $33.01 $33.01 $30.09 $30.18 $29.54 10,837
2020-06-18 $29.92 $30.11 $29.79 $30.11 $29.47 18,526
2020-06-17 $30.54 $30.54 $29.89 $29.89 $29.25 1,246
2020-06-16 $30.85 $30.85 $30.29 $30.29 $29.64 658
2020-06-15 $28.35 $29.75 $28.35 $29.75 $29.11 2,541
2020-06-12 $29.50 $29.50 $28.40 $29.07 $28.45 14,872
2020-06-11 $29.59 $30.33 $28.00 $28.01 $27.41 4,049
2020-06-10 $30.75 $31.09 $30.75 $30.77 $30.11 6,585
2020-06-09 $30.88 $31.02 $30.48 $30.77 $30.11 4,446
2020-06-08 $31.24 $31.24 $30.91 $31.20 $30.53 8,109
2020-06-05 $30.62 $30.81 $30.40 $30.40 $29.75 15,942
2020-06-04 $29.55 $29.55 $29.29 $29.54 $28.90 5,340
2020-06-03 $28.96 $29.22 $28.96 $29.11 $28.48 2,545
2020-06-02 $27.65 $27.65 $27.65 $27.65 $27.06 273
2020-06-01 $27.10 $27.66 $27.10 $27.65 $27.06 3,530
2020-05-29 $26.48 $26.80 $26.20 $26.80 $26.22 1,289
2020-05-28 $27.29 $27.31 $26.70 $26.70 $26.13 1,280
2020-05-27 $26.84 $27.36 $26.84 $27.36 $26.78 14,694
2020-05-26 $26.46 $26.93 $26.46 $26.71 $26.14 732
2020-05-22 $25.64 $25.64 $25.64 $25.64 $25.09 235
2020-05-21 $25.97 $25.97 $25.50 $25.75 $25.20 1,287
2020-05-20 $26.00 $26.16 $25.92 $25.92 $25.37 1,199
2020-05-19 $25.43 $25.90 $25.42 $25.42 $24.88 3,370
2020-05-18 $25.29 $25.57 $25.26 $25.57 $25.02 7,495
2020-05-15 $23.95 $24.13 $23.92 $24.13 $23.61 1,138
2020-05-14 $23.64 $24.04 $23.64 $24.04 $23.53 502
2020-05-13 $24.50 $24.52 $23.57 $23.74 $23.23 17,543
2020-05-12 $25.25 $25.39 $24.72 $24.72 $24.19 1,887
2020-05-11 $25.13 $25.50 $25.08 $25.41 $24.86 6,509
2020-05-08 $25.41 $25.77 $25.41 $25.77 $25.21 998
2020-05-07 $24.69 $24.85 $24.69 $24.69 $24.16 429
2020-05-06 $24.28 $24.75 $24.26 $24.28 $23.76 3,812
2020-05-05 $24.60 $24.60 $24.08 $24.08 $23.57 1,686
2020-05-04 $23.68 $23.91 $23.63 $23.91 $23.39 1,440
2020-05-01 $24.78 $24.78 $23.76 $23.77 $23.26 2,153
2020-04-30 $25.00 $25.03 $24.96 $25.03 $24.49 1,331
2020-04-29 $26.00 $26.00 $25.85 $25.85 $25.30 1,205
2020-04-28 $25.17 $25.17 $24.72 $24.72 $24.19 2,930
2020-04-27 $24.14 $24.44 $24.14 $24.44 $23.92 1,502
2020-04-24 $22.95 $23.40 $22.95 $23.40 $22.90 536
2020-04-23 $22.81 $22.81 $22.81 $22.81 $22.32 473
2020-04-22 $22.72 $22.90 $22.72 $22.81 $22.32 1,123
2020-04-21 $22.50 $22.50 $22.25 $22.25 $21.77 673
2020-04-20 $23.50 $23.60 $23.00 $23.07 $22.58 885
2020-04-17 $23.27 $23.47 $23.27 $23.47 $22.96 705
2020-04-16 $22.70 $22.70 $22.47 $22.70 $22.21 655
2020-04-15 $23.14 $23.14 $22.49 $22.67 $22.19 3,221
2020-04-14 $23.53 $23.62 $23.30 $23.41 $22.91 3,522
2020-04-13 $22.82 $22.82 $22.33 $22.76 $22.27 1,654
2020-04-09 $23.13 $23.15 $22.50 $22.72 $22.23 1,215
2020-04-08 $21.61 $22.25 $21.53 $22.25 $21.77 2,335
2020-04-07 $21.94 $21.96 $21.18 $21.29 $20.83 1,325
2020-04-06 $20.08 $20.91 $20.08 $20.79 $20.35 5,551
2020-04-03 $19.11 $19.48 $18.75 $19.05 $18.64 22,392
2020-04-02 $19.26 $19.43 $19.26 $19.43 $19.02 33,674
2020-04-01 $20.30 $20.30 $19.48 $19.48 $19.06 2,666
2020-03-31 $21.32 $21.40 $20.84 $20.84 $20.40 3,890
2020-03-30 $20.90 $20.97 $20.22 $20.97 $20.52 1,656
2020-03-27 $21.22 $21.22 $20.65 $21.01 $20.56 4,335
2020-03-26 $21.45 $21.95 $21.45 $21.94 $21.47 4,623
2020-03-25 $21.01 $21.75 $21.01 $21.34 $20.88 9,479
2020-03-24 $19.54 $20.59 $19.54 $20.59 $20.15 3,075
2020-03-23 $18.71 $18.71 $17.86 $18.53 $18.13 5,506
2020-03-20 $19.68 $19.77 $18.59 $18.59 $18.05 8,815
2020-03-19 $18.36 $18.74 $18.36 $18.74 $18.19 684
2020-03-18 $18.09 $18.31 $15.70 $17.42 $16.90 6,396
2020-03-17 $19.34 $19.78 $19.34 $19.76 $19.18 1,198
2020-03-16 $20.57 $20.88 $18.89 $19.51 $18.94 17,389
2020-03-13 $22.04 $22.21 $21.26 $22.21 $21.56 3,921
2020-03-12 $21.55 $22.16 $21.25 $21.25 $20.62 1,481
2020-03-11 $24.37 $24.37 $23.89 $23.89 $23.19 1,415
2020-03-10 $25.22 $25.29 $24.14 $25.29 $24.55 15,752
2020-03-09 $26.71 $26.71 $24.04 $24.14 $23.43 3,420
2020-03-06 $26.57 $27.05 $26.48 $26.65 $25.87 2,344
2020-03-05 $27.71 $28.03 $27.44 $27.50 $26.70 4,463
2020-03-04 $29.06 $29.06 $28.30 $28.93 $28.09 6,419
2020-03-03 $28.30 $28.54 $28.00 $28.29 $27.46 1,228
2020-03-02 $28.59 $28.78 $28.11 $28.78 $27.94 751
2020-02-28 $27.11 $28.10 $26.00 $28.10 $27.28 4,205
2020-02-27 $28.16 $29.01 $28.13 $28.13 $27.31 6,897
2020-02-26 $30.15 $30.15 $29.76 $29.76 $28.89 1,954
2020-02-25 $31.21 $31.21 $30.12 $30.12 $29.24 1,576
2020-02-24 $31.18 $31.25 $31.05 $31.10 $30.18 1,392
2020-02-21 $32.95 $32.95 $32.71 $32.78 $31.82 2,446
2020-02-20 $33.20 $33.32 $33.19 $33.32 $32.34 1,983
2020-02-19 $33.06 $33.20 $33.06 $33.20 $32.22 1,074
2020-02-18 $32.12 $32.36 $32.12 $32.36 $31.41 942
2020-02-14 $32.60 $32.60 $31.97 $32.06 $31.12 14,658
2020-02-13 $32.51 $32.65 $32.40 $32.65 $31.69 3,859
2020-02-12 $32.52 $32.52 $32.52 $32.52 $31.57 118
2020-02-11 $31.99 $32.06 $31.99 $32.06 $31.12 813
2020-02-10 $31.45 $31.73 $31.39 $31.63 $30.70 9,017
2020-02-07 $31.39 $31.39 $31.16 $31.21 $30.30 891
2020-02-06 $31.53 $31.53 $31.49 $31.49 $30.57 495
2020-02-05 $32.19 $32.19 $31.44 $31.64 $30.71 1,706
2020-02-04 $31.66 $31.66 $31.55 $31.60 $30.67 776
2020-02-03 $30.16 $30.61 $30.16 $30.61 $29.71 1,290
2020-01-31 $29.80 $29.87 $29.71 $29.87 $29.00 1,176
2020-01-30 $30.42 $30.66 $30.40 $30.66 $29.76 2,148
2020-01-29 $30.96 $30.98 $30.86 $30.90 $30.00 11,345
2020-01-28 $30.93 $30.99 $30.87 $30.99 $30.08 723
2020-01-27 $31.11 $31.11 $30.02 $30.22 $29.33 1,652
2020-01-24 $31.50 $31.50 $31.02 $31.03 $30.12 17,991
2020-01-23 $31.12 $31.46 $31.12 $31.46 $30.53 726
2020-01-22 $32.10 $32.13 $31.44 $31.53 $30.60 3,410
2020-01-21 $31.93 $31.93 $31.63 $31.79 $30.86 2,458
2020-01-17 $31.66 $31.76 $31.63 $31.76 $30.83 946
2020-01-16 $31.71 $31.71 $31.39 $31.60 $30.68 2,194
2020-01-15 $31.44 $31.57 $31.22 $31.22 $30.31 2,563
2020-01-14 $31.24 $31.34 $31.24 $31.28 $30.36 704
2020-01-13 $30.94 $31.24 $30.94 $31.24 $30.32 647
2020-01-10 $30.77 $30.77 $30.72 $30.72 $29.82 379
2020-01-09 $30.61 $30.67 $30.61 $30.67 $29.77 365
2020-01-08 $30.65 $30.65 $30.65 $30.65 $29.75 45
2020-01-07 $30.25 $30.25 $30.25 $30.25 $29.36 10
2020-01-06 $29.99 $30.31 $29.99 $30.27 $29.38 13,203
2020-01-03 $30.49 $30.49 $30.22 $30.22 $29.33 431
2020-01-02 $30.88 $30.88 $30.60 $30.69 $29.79 3,386
2019-12-31 $30.12 $30.12 $30.12 $30.12 $29.24 227
2019-12-30 $29.90 $30.35 $29.90 $29.97 $29.09 1,417
2019-12-27 $29.95 $29.95 $29.75 $29.76 $28.89 1,149
2019-12-26 $29.98 $29.98 $29.96 $29.98 $29.10 244
2019-12-24 $29.92 $29.96 $29.92 $29.96 $29.09 398
2019-12-23 $30.33 $30.33 $30.03 $30.08 $29.20 650
2019-12-20 $30.24 $30.24 $30.13 $30.13 $29.07 105
2019-12-19 $30.15 $30.15 $30.15 $30.15 $29.09 142
2019-12-18 $30.16 $30.16 $30.16 $30.16 $29.09 4
2019-12-17 $30.07 $30.10 $30.05 $30.10 $29.03 308
2019-12-16 $30.17 $30.17 $30.01 $30.01 $28.95 156
2019-12-13 $29.60 $29.63 $29.58 $29.63 $28.59 950
2019-12-12 $29.80 $29.80 $29.77 $29.77 $28.72 112
2019-12-11 $29.26 $29.27 $29.23 $29.23 $28.20 656
2019-12-10 $28.87 $28.87 $28.84 $28.84 $27.83 613
2019-12-09 $28.99 $28.99 $28.87 $28.87 $27.85 630
2019-12-06 $29.14 $29.14 $29.13 $29.13 $28.10 184
2019-12-05 $28.78 $28.78 $28.73 $28.73 $27.72 248
2019-12-04 $28.99 $28.99 $28.80 $28.80 $27.79 200
2019-12-03 $28.45 $28.59 $28.45 $28.59 $27.58 137
2019-12-02 $29.03 $29.03 $28.99 $28.99 $27.97 255
2019-11-29 $29.19 $29.19 $29.08 $29.08 $28.06 450
2019-11-27 $29.22 $29.41 $29.22 $29.41 $28.38 1,055
2019-11-26 $29.21 $29.22 $29.20 $29.22 $28.19 1,324
2019-11-25 $29.11 $29.15 $29.11 $29.15 $28.12 102
2019-11-22 $28.50 $28.51 $28.50 $28.50 $27.50 333
2019-11-21 $28.34 $28.34 $28.30 $28.30 $27.30 204
2019-11-20 $28.61 $28.61 $28.36 $28.36 $27.36 242
2019-11-19 $28.68 $28.70 $28.65 $28.70 $27.68 441
2019-11-18 $28.75 $28.80 $28.75 $28.80 $27.78 452
2019-11-15 $28.79 $28.82 $28.79 $28.81 $27.79 302
2019-11-14 $28.60 $28.60 $28.57 $28.60 $27.59 1,557
2019-11-13 $28.78 $28.78 $28.62 $28.62 $27.61 448
2019-11-12 $29.04 $29.22 $28.98 $28.98 $27.96 951
2019-11-11 $28.86 $28.95 $28.86 $28.93 $27.91 699
2019-11-08 $28.79 $28.89 $28.79 $28.89 $27.87 101
2019-11-07 $29.01 $29.01 $28.85 $28.85 $27.83 996
2019-11-06 $28.58 $28.58 $28.54 $28.54 $27.53 169
2019-11-05 $28.90 $28.90 $28.86 $28.87 $27.85 563
2019-11-04 $28.45 $28.59 $28.45 $28.59 $27.58 124
2019-11-01 $27.85 $27.95 $27.85 $27.95 $26.96 185
2019-10-31 $27.39 $27.39 $27.33 $27.33 $26.37 350
2019-10-30 $27.61 $27.71 $27.52 $27.71 $26.73 1,818
2019-10-29 $28.04 $28.04 $27.92 $27.92 $26.93 381
2019-10-28 $28.02 $28.08 $28.02 $28.04 $27.05 532
2019-10-25 $27.72 $27.78 $27.69 $27.78 $26.80 4,007
2019-10-24 $27.18 $27.47 $27.18 $27.33 $26.37 920
2019-10-23 $26.77 $27.12 $26.77 $27.12 $26.17 1,002
2019-10-22 $27.12 $27.25 $27.12 $27.17 $26.21 273
2019-10-21 $27.14 $27.14 $27.12 $27.12 $26.16 126
2019-10-18 $26.87 $26.87 $26.85 $26.85 $25.91 105
2019-10-17 $26.92 $26.92 $26.84 $26.88 $25.93 485
2019-10-16 $26.83 $26.84 $26.69 $26.69 $25.75 233
2019-10-15 $26.81 $26.81 $26.74 $26.74 $25.80 143
2019-10-14 $26.29 $26.29 $26.29 $26.29 $25.36 76
2019-10-11 $26.30 $26.30 $26.28 $26.28 $25.35 303
2019-10-10 $25.70 $25.70 $25.61 $25.61 $24.71 198
2019-10-09 $25.27 $25.88 $25.27 $25.38 $24.48 381
2019-10-08 $25.64 $25.64 $25.02 $25.02 $24.14 119
2019-10-07 $25.64 $25.64 $25.58 $25.58 $24.68 338
2019-10-04 $25.61 $25.61 $25.61 $25.61 $24.71 3
2019-10-03 $24.94 $25.40 $24.94 $25.40 $24.51 311
2019-10-02 $25.45 $25.45 $25.29 $25.29 $24.40 160
2019-10-01 $26.81 $26.81 $25.78 $25.78 $24.87 1,559
2019-09-30 $26.42 $26.42 $26.42 $26.42 $25.49 156
2019-09-27 $26.44 $26.44 $26.26 $26.26 $25.33 556
2019-09-26 $26.53 $26.59 $26.51 $26.59 $25.65 493
2019-09-25 $26.68 $26.68 $26.68 $26.68 $25.74 7
2019-09-24 $26.56 $26.56 $26.29 $26.29 $25.36 761
2019-09-23 $26.99 $26.99 $26.99 $26.99 $26.04 307
2019-09-20 $27.15 $27.15 $27.14 $27.14 $26.15 142
2019-09-19 $27.56 $27.56 $27.45 $27.45 $26.45 100
2019-09-18 $27.51 $27.52 $27.51 $27.52 $26.51 215
2019-09-17 $27.54 $27.75 $27.54 $27.75 $26.74 1,337
2019-09-16 $28.03 $28.03 $27.88 $27.88 $26.86 549
2019-09-13 $28.15 $28.15 $28.05 $28.05 $27.03 737
2019-09-12 $27.85 $27.86 $27.85 $27.86 $26.84 126
2019-09-11 $27.58 $27.84 $27.58 $27.84 $26.82 889
2019-09-10 $27.44 $27.47 $27.44 $27.47 $26.47 202
2019-09-09 $27.01 $27.04 $27.01 $27.04 $26.05 286
2019-09-06 $26.35 $26.44 $26.35 $26.44 $25.47 360
2019-09-05 $26.21 $26.39 $26.21 $26.32 $25.36 590
2019-09-04 $25.35 $25.46 $25.35 $25.46 $24.53 100
2019-09-03 $25.08 $25.08 $24.98 $24.98 $24.06 144
2019-08-30 $25.60 $25.60 $25.45 $25.45 $24.51 108
2019-08-29 $25.38 $25.38 $25.31 $25.31 $24.38 707
2019-08-28 $24.89 $24.89 $24.86 $24.86 $23.96 188
2019-08-27 $25.00 $25.00 $24.65 $24.70 $23.79 606
2019-08-26 $24.80 $24.88 $24.80 $24.82 $23.91 466
2019-08-23 $25.45 $25.45 $24.59 $24.59 $23.69 348
2019-08-22 $25.56 $25.56 $25.56 $25.56 $24.63 50
2019-08-21 $25.66 $25.66 $25.66 $25.66 $24.72 15
2019-08-20 $25.55 $25.56 $25.55 $25.56 $24.63 191
2019-08-19 $25.68 $25.69 $25.68 $25.69 $24.75 508
2019-08-16 $24.98 $25.34 $24.98 $25.34 $24.41 323
2019-08-15 $24.66 $24.70 $24.66 $24.70 $23.80 303
2019-08-14 $25.42 $25.42 $24.94 $24.94 $24.03 535
2019-08-13 $25.95 $25.95 $25.95 $25.95 $25.00 18
2019-08-12 $25.54 $25.54 $25.54 $25.54 $24.60 300
2019-08-09 $26.16 $26.16 $25.96 $25.96 $25.02 111
2019-08-08 $26.37 $26.51 $26.37 $26.51 $25.54 395
2019-08-07 $26.09 $26.09 $26.09 $26.09 $25.14 51
2019-08-06 $25.99 $26.09 $25.83 $26.09 $25.14 2,440
2019-08-05 $26.00 $26.00 $25.83 $25.83 $24.89 202
2019-08-02 $26.67 $26.76 $26.67 $26.76 $25.78 1,325
2019-08-01 $27.62 $27.62 $27.16 $27.16 $26.17 299
2019-07-31 $28.42 $28.42 $28.10 $28.10 $27.07 1,250
2019-07-30 $28.48 $28.48 $28.41 $28.41 $27.37 410
2019-07-29 $28.62 $28.63 $28.57 $28.63 $27.58 528
2019-07-26 $28.68 $28.68 $28.68 $28.68 $27.63 2
2019-07-25 $28.84 $28.84 $28.62 $28.64 $27.60 667
2019-07-24 $28.93 $29.20 $28.91 $29.20 $28.13 745
2019-07-23 $28.48 $28.60 $28.47 $28.60 $27.55 887
2019-07-22 $28.31 $28.31 $28.04 $28.04 $27.02 504
2019-07-19 $28.12 $28.23 $28.08 $28.08 $27.05 1,524
2019-07-18 $28.27 $28.27 $27.84 $27.91 $26.89 574
2019-07-17 $27.97 $27.97 $27.97 $27.97 $26.95 171
2019-07-16 $28.26 $28.31 $28.15 $28.19 $27.16 1,759
2019-07-15 $28.53 $28.53 $28.11 $28.26 $27.22 268
2019-07-12 $28.23 $28.25 $28.20 $28.20 $27.17 712
2019-07-11 $27.76 $27.77 $27.67 $27.71 $26.69 484
2019-07-10 $27.80 $27.93 $27.79 $27.93 $26.91 960
2019-07-09 $27.72 $27.80 $27.68 $27.80 $26.78 362
2019-07-08 $27.90 $27.90 $27.77 $27.77 $26.76 246
2019-07-05 $28.05 $28.10 $27.94 $28.06 $27.03 833
2019-07-03 $28.20 $28.20 $28.11 $28.13 $27.10 1,044
2019-07-02 $28.01 $28.01 $27.93 $27.96 $26.94 1,448
2019-07-01 $28.24 $28.24 $28.14 $28.14 $27.11 643
2019-06-28 $27.97 $28.06 $27.97 $28.01 $26.99 1,312
2019-06-27 $27.82 $27.86 $27.64 $27.86 $26.85 3,206
2019-06-26 $27.43 $27.43 $27.43 $27.43 $26.42 93
2019-06-25 $27.16 $27.16 $27.16 $27.16 $26.17 4
2019-06-24 $27.81 $27.81 $27.40 $27.40 $26.40 1,635
2019-06-21 $27.70 $27.71 $27.61 $27.61 $26.51 422
2019-06-20 $27.84 $27.84 $27.65 $27.73 $26.62 2,950
2019-06-19 $27.47 $27.47 $27.27 $27.39 $26.29 1,047
2019-06-18 $27.46 $27.50 $27.32 $27.32 $26.23 859
2019-06-17 $26.86 $26.89 $26.79 $26.79 $25.71 1,918
2019-06-14 $26.78 $26.78 $26.78 $26.78 $25.71 1
2019-06-13 $26.97 $27.06 $26.97 $27.06 $25.98 110
2019-06-12 $27.11 $27.11 $26.77 $26.77 $25.70 319
2019-06-11 $27.35 $27.35 $27.06 $27.06 $25.98 5,697
2019-06-10 $26.80 $27.07 $26.80 $26.93 $25.85 746
2019-06-07 $26.61 $26.62 $26.61 $26.62 $25.56 734
2019-06-06 $26.56 $26.56 $26.20 $26.42 $25.36 1,455
2019-06-05 $26.11 $26.27 $26.11 $26.27 $25.21 2,803
2019-06-04 $26.05 $26.22 $26.05 $26.22 $25.18 217
2019-06-03 $25.38 $25.50 $25.32 $25.39 $24.37 577
2019-05-31 $25.64 $25.64 $25.21 $25.22 $24.22 1,209
2019-05-30 $25.79 $25.81 $25.79 $25.81 $24.78 500
2019-05-29 $25.66 $25.79 $25.57 $25.79 $24.76 641
2019-05-28 $25.95 $26.00 $25.95 $25.97 $24.93 536
2019-05-24 $25.85 $25.97 $25.85 $25.97 $24.93 2,471
2019-05-23 $25.74 $25.81 $25.69 $25.81 $24.77 1,262
2019-05-22 $26.82 $26.82 $26.31 $26.31 $25.25 825
2019-05-21 $26.76 $26.79 $26.76 $26.76 $25.69 1,000
2019-05-20 $26.56 $26.62 $26.40 $26.53 $25.46 3,702
2019-05-17 $27.13 $27.23 $26.86 $26.86 $25.79 1,907
2019-05-16 $27.43 $27.47 $27.43 $27.47 $26.37 202
2019-05-15 $27.78 $27.78 $27.16 $27.57 $26.47 1,224
2019-05-14 $27.01 $27.43 $27.01 $27.43 $26.34 1,265
2019-05-13 $27.33 $27.33 $26.97 $26.97 $25.89 401
2019-05-10 $28.01 $28.01 $27.58 $27.98 $26.86 1,249
2019-05-09 $28.01 $28.02 $28.01 $28.02 $26.90 577
2019-05-08 $28.37 $28.37 $28.25 $28.26 $27.13 870
2019-05-07 $28.35 $28.46 $28.35 $28.46 $27.32 153
2019-05-06 $28.88 $28.96 $28.88 $28.96 $27.80 551
2019-05-03 $29.21 $29.29 $29.21 $29.29 $28.12 218
2019-05-02 $28.86 $28.91 $28.86 $28.91 $27.76 416
2019-05-01 $29.01 $29.14 $28.91 $28.91 $27.75 1,692
2019-04-30 $28.91 $29.02 $28.86 $29.02 $27.86 2,038
2019-04-29 $29.11 $29.11 $29.03 $29.03 $27.87 2,179
2019-04-26 $28.97 $29.10 $28.97 $29.10 $27.94 1,059
2019-04-25 $29.54 $29.54 $28.97 $28.97 $27.81 4,884
2019-04-24 $29.51 $29.75 $29.51 $29.69 $28.50 1,601
2019-04-23 $29.69 $29.75 $29.68 $29.75 $28.56 676
2019-04-22 $30.00 $30.00 $29.56 $29.56 $28.38 1,156
2019-04-18 $29.71 $29.78 $29.70 $29.78 $28.59 5,300
2019-04-17 $29.76 $29.76 $29.70 $29.71 $28.52 968
2019-04-16 $29.52 $29.58 $29.49 $29.58 $28.40 779
2019-04-15 $29.41 $29.41 $29.37 $29.37 $28.20 277
2019-04-12 $29.43 $29.57 $29.43 $29.57 $28.39 774
2019-04-11 $29.11 $29.18 $29.11 $29.13 $27.97 2,058
2019-04-10 $28.81 $29.11 $28.81 $29.11 $27.94 675
2019-04-09 $28.79 $28.82 $28.72 $28.72 $27.57 651
2019-04-08 $28.84 $29.01 $28.84 $29.01 $27.85 463
2019-04-05 $28.85 $28.96 $28.85 $28.85 $27.69 832
2019-04-04 $28.77 $28.77 $28.77 $28.77 $27.62 77
2019-04-03 $28.67 $28.67 $28.56 $28.56 $27.42 1,692
2019-04-02 $28.10 $28.17 $28.08 $28.17 $27.04 887
2019-04-01 $27.70 $28.10 $27.70 $28.10 $26.98 1,211
2019-03-29 $27.69 $27.69 $27.39 $27.39 $26.29 604
2019-03-28 $27.24 $27.24 $27.24 $27.24 $26.15 1
2019-03-27 $27.19 $27.19 $27.08 $27.17 $26.08 1,437
2019-03-26 $27.27 $27.30 $27.26 $27.30 $26.21 579
2019-03-25 $27.00 $27.21 $26.90 $27.08 $26.00 2,258
2019-03-22 $27.49 $27.49 $27.14 $27.14 $26.05 1,317
2019-03-21 $28.03 $28.07 $28.03 $28.07 $26.95 506
2019-03-20 $27.48 $27.88 $27.48 $27.76 $26.65 412
2019-03-19 $28.13 $28.21 $27.92 $27.93 $26.81 3,192
2019-03-18 $27.96 $27.96 $27.69 $27.87 $26.75 745
2019-03-15 $27.94 $27.94 $27.77 $27.77 $26.63 751
2019-03-14 $27.94 $27.94 $27.70 $27.70 $26.56 924
2019-03-13 $28.10 $28.10 $28.03 $28.03 $26.88 819
2019-03-12 $27.95 $27.95 $27.91 $27.91 $26.76 375
2019-03-11 $27.87 $27.96 $27.87 $27.95 $26.80 1,715
2019-03-08 $27.31 $27.49 $27.31 $27.47 $26.34 1,412
2019-03-07 $27.68 $27.73 $27.58 $27.62 $26.49 905
2019-03-06 $28.42 $28.42 $28.10 $28.10 $26.95 1,892
2019-03-05 $28.45 $28.45 $28.43 $28.43 $27.26 624
2019-03-04 $28.64 $28.64 $28.32 $28.55 $27.37 1,316
2019-03-01 $28.66 $28.66 $28.46 $28.61 $27.44 2,383
2019-02-28 $28.42 $28.49 $28.42 $28.49 $27.31 406
2019-02-27 $28.74 $28.74 $28.19 $28.67 $27.49 7,157
2019-02-26 $28.87 $28.87 $28.68 $28.73 $27.55 1,902
2019-02-25 $29.26 $29.26 $28.78 $28.78 $27.59 14,104
2019-02-22 $28.78 $28.78 $28.54 $28.68 $27.50 4,400
2019-02-21 $28.37 $28.41 $28.32 $28.39 $27.22 11,798
2019-02-20 $28.14 $28.25 $28.13 $28.20 $27.04 1,689
2019-02-19 $29.55 $29.55 $28.12 $28.12 $26.96 19,188
2019-02-15 $27.92 $27.95 $27.80 $27.95 $26.80 1,272
2019-02-14 $27.34 $27.57 $27.34 $27.57 $26.43 666
2019-02-13 $27.39 $27.49 $27.34 $27.49 $26.35 719
2019-02-12 $27.27 $27.29 $27.20 $27.29 $26.17 4,917
2019-02-11 $26.59 $26.78 $26.59 $26.78 $25.68 411
2019-02-08 $27.23 $27.23 $26.53 $26.53 $25.44 1,657
2019-02-07 $27.38 $27.38 $26.69 $26.75 $25.65 2,123
2019-02-06 $27.56 $27.59 $27.53 $27.53 $26.39 788
2019-02-05 $27.37 $27.42 $27.37 $27.42 $26.30 608
2019-02-04 $28.00 $28.00 $27.06 $27.29 $26.17 9,550
2019-02-01 $27.13 $27.18 $27.10 $27.18 $26.06 1,280
2019-01-31 $26.93 $27.13 $26.93 $27.13 $26.01 345
2019-01-30 $26.50 $26.82 $26.40 $26.82 $25.72 1,723
2019-01-29 $26.44 $26.44 $26.43 $26.43 $25.35 310
2019-01-28 $26.48 $26.48 $26.48 $26.48 $25.39 57
2019-01-25 $26.81 $26.81 $26.81 $26.81 $25.71 15
2019-01-24 $26.09 $26.19 $26.06 $26.18 $25.11 12,433
2019-01-23 $25.65 $25.65 $25.65 $25.65 $24.59 190
2019-01-22 $25.95 $25.95 $25.84 $25.84 $24.77 2,088
2019-01-18 $26.55 $26.55 $26.51 $26.51 $25.42 100
2019-01-17 $25.85 $26.12 $25.85 $26.12 $25.05 421
2019-01-16 $25.91 $25.91 $25.91 $25.91 $24.84 10
2019-01-15 $25.77 $25.88 $25.76 $25.88 $24.81 612
2019-01-14 $25.80 $25.80 $25.80 $25.80 $24.74 183
2019-01-11 $25.74 $25.88 $25.70 $25.88 $24.81 422
2019-01-10 $25.57 $25.82 $25.51 $25.82 $24.76 1,145
2019-01-09 $25.68 $25.68 $25.49 $25.68 $24.62 860
2019-01-08 $25.28 $25.28 $24.91 $25.19 $24.15 2,129
2019-01-07 $24.26 $24.81 $24.26 $24.77 $23.75 5,235
2019-01-04 $23.52 $23.94 $23.52 $23.94 $22.96 308
2019-01-03 $22.98 $22.98 $22.90 $22.90 $21.95 382
2019-01-02 $23.30 $23.61 $23.30 $23.61 $22.64 871
2018-12-31 $23.52 $23.52 $23.34 $23.34 $22.38 324
2018-12-28 $23.47 $23.53 $23.44 $23.44 $22.47 667
2018-12-27 $23.35 $23.35 $23.35 $23.35 $22.39 129
2018-12-26 $23.32 $23.32 $23.32 $23.32 $22.36 438
2018-12-24 $22.36 $22.36 $22.36 $22.36 $21.44 127
2018-12-21 $23.67 $23.67 $23.32 $23.32 $21.86 113
2018-12-20 $24.00 $24.25 $23.85 $23.85 $22.36 1,140
2018-12-19 $24.75 $25.05 $24.24 $24.33 $22.81 1,009
2018-12-18 $24.74 $24.90 $24.74 $24.83 $23.29 1,765
2018-12-17 $24.94 $24.94 $24.66 $24.66 $23.12 332
2018-12-14 $25.43 $25.45 $25.20 $25.20 $23.63 630
2018-12-13 $25.54 $25.54 $25.54 $25.54 $23.95 0
2018-12-12 $25.78 $25.78 $25.78 $25.78 $24.18 196
2018-12-11 $25.51 $25.51 $25.46 $25.46 $23.87 314
2018-12-10 $25.61 $25.61 $25.61 $25.61 $24.01 3
2018-12-07 $25.88 $25.88 $25.88 $25.88 $24.27 116
2018-12-06 $26.06 $26.08 $25.88 $25.88 $24.27 327
2018-12-04 $27.21 $27.21 $27.18 $27.18 $25.49 972
2018-12-03 $27.18 $27.18 $27.18 $27.18 $25.49 52
2018-11-30 $27.18 $27.18 $27.18 $27.18 $25.49 302
2018-11-29 $27.45 $27.46 $27.43 $27.46 $25.75 493
2018-11-28 $27.27 $27.27 $27.27 $27.27 $25.57 177
2018-11-27 $27.27 $27.27 $27.27 $27.27 $25.57 19
2018-11-26 $27.27 $27.27 $27.27 $27.27 $25.57 1,000
2018-11-23 $26.77 $26.77 $26.77 $26.77 $25.10 238
2018-11-21 $26.88 $26.88 $26.88 $26.88 $25.20 370
2018-11-20 $27.14 $27.14 $27.14 $27.14 $25.45 1
2018-11-19 $27.14 $27.14 $27.14 $27.14 $25.45 125
2018-11-16 $27.39 $27.39 $27.39 $27.39 $25.68 227
2018-11-15 $27.05 $27.39 $27.05 $27.39 $25.68 1,650
2018-11-14 $27.21 $27.21 $27.17 $27.17 $25.48 400
2018-11-13 $27.66 $27.66 $27.51 $27.55 $25.83 1,051
2018-11-12 $27.24 $27.31 $27.16 $27.31 $25.61 6,893
2018-11-09 $28.32 $28.32 $28.32 $28.32 $26.56 13
2018-11-08 $28.26 $28.32 $28.26 $28.32 $26.56 420
2018-11-07 $27.95 $28.30 $27.95 $28.30 $26.54 1,618
2018-11-06 $26.19 $26.19 $26.19 $26.19 $24.56 157
2018-11-05 $26.19 $26.19 $26.19 $26.19 $24.56 0
2018-11-02 $26.19 $26.19 $26.19 $26.19 $24.56 0
2018-11-01 $26.19 $26.19 $26.19 $26.19 $24.56 0
2018-10-31 $26.19 $26.19 $26.19 $26.19 $24.56 3
2018-10-30 $26.19 $26.19 $26.19 $26.19 $24.56 0
2018-10-29 $26.62 $26.63 $26.19 $26.19 $24.56 16,527
2018-10-26 $25.05 $26.68 $25.05 $26.29 $24.65 2,140
2018-10-25 $26.43 $26.43 $26.43 $26.43 $24.78 706
2018-10-24 $26.96 $27.00 $26.96 $27.00 $25.32 547
2018-10-23 $27.30 $27.30 $27.30 $27.30 $25.60 185
2018-10-22 $26.37 $27.30 $26.37 $27.30 $25.60 977
2018-10-19 $27.30 $27.30 $27.10 $27.10 $25.41 1,394
2018-10-18 $28.26 $28.26 $27.49 $27.49 $25.78 557
2018-10-17 $28.69 $28.69 $28.18 $28.18 $26.42 495
2018-10-16 $28.46 $28.46 $28.46 $28.46 $26.69 104
2018-10-15 $27.66 $27.90 $27.66 $27.90 $26.16 2,163
2018-10-12 $28.07 $28.07 $28.07 $28.07 $26.32 348
2018-10-11 $27.35 $27.76 $27.35 $27.45 $25.74 1,817
2018-10-10 $28.84 $28.84 $28.84 $28.84 $27.04 4
2018-10-09 $29.03 $29.03 $28.79 $28.84 $27.04 3,661
2018-10-08 $28.99 $29.06 $28.99 $29.06 $27.25 5,000
2018-10-05 $29.72 $29.72 $29.72 $29.72 $27.87 67
2018-10-04 $30.20 $30.21 $29.70 $29.72 $27.87 3,600
2018-10-03 $30.83 $30.83 $30.47 $30.49 $28.59 356
2018-10-02 $30.39 $30.43 $30.39 $30.43 $28.54 997
2018-10-01 $30.80 $30.80 $30.80 $30.80 $28.88 5
2018-09-28 $30.80 $30.80 $30.80 $30.80 $28.88 286
2018-09-27 $30.80 $30.80 $30.80 $30.80 $28.88 804
2018-09-26 $30.80 $30.80 $30.80 $30.80 $28.88 200
2018-09-25 $30.81 $30.81 $30.81 $30.81 $28.89 493
2018-09-24 $30.80 $30.80 $30.80 $30.80 $28.88 251
2018-09-21 $31.47 $31.52 $31.45 $31.45 $29.46 1,140
2018-09-20 $31.42 $31.47 $31.37 $31.47 $29.48 955
2018-09-19 $30.96 $31.20 $30.96 $31.07 $29.11 1,738
2018-09-18 $30.96 $30.96 $30.96 $30.96 $29.00 231
2018-09-17 $30.96 $30.96 $30.96 $30.96 $29.00 1,100
2018-09-14 $30.81 $30.81 $30.81 $30.81 $28.86 0
2018-09-13 $30.80 $30.84 $30.80 $30.81 $28.86 1,348
2018-09-12 $30.54 $30.71 $30.54 $30.65 $28.71 6,575
2018-09-11 $30.57 $30.65 $30.57 $30.57 $28.64 1,873
2018-09-10 $30.65 $30.65 $30.64 $30.64 $28.70 542
2018-09-07 $30.53 $30.53 $30.41 $30.41 $28.49 7,440
2018-09-06 $30.54 $30.54 $30.54 $30.54 $28.61 220
2018-09-05 $30.86 $30.86 $30.86 $30.86 $28.91 102
2018-09-04 $30.52 $30.52 $30.52 $30.52 $28.59 247
2018-08-31 $31.28 $31.28 $31.28 $31.28 $29.30 2
2018-08-30 $31.28 $31.28 $31.28 $31.28 $29.30 191
2018-08-29 $31.28 $31.28 $31.28 $31.28 $29.30 409
2018-08-28 $31.66 $31.66 $31.19 $31.20 $29.23 1,106
2018-08-27 $31.15 $31.15 $31.15 $31.15 $29.18 236
2018-08-24 $30.49 $30.49 $30.49 $30.49 $28.56 63
2018-08-23 $30.49 $30.49 $30.49 $30.49 $28.56 500
2018-08-22 $30.83 $30.83 $30.73 $30.74 $28.80 1,125
2018-08-21 $30.53 $30.97 $30.53 $30.96 $29.00 1,294
2018-08-20 $30.53 $30.53 $30.53 $30.53 $28.60 182
2018-08-17 $30.09 $30.53 $30.09 $30.53 $28.60 17,282
2018-08-16 $30.35 $30.38 $30.32 $30.32 $28.40 659
2018-08-15 $29.90 $29.90 $29.84 $29.84 $27.95 607
2018-08-14 $30.44 $30.44 $30.44 $30.44 $28.52 123
2018-08-13 $30.70 $30.70 $30.29 $30.29 $28.37 1,852
2018-08-10 $30.85 $30.85 $30.85 $30.85 $28.90 2
2018-08-09 $30.85 $30.85 $30.85 $30.85 $28.90 400
2018-08-08 $31.05 $31.05 $31.01 $31.01 $29.05 984
2018-08-07 $30.75 $30.75 $30.75 $30.75 $28.81 26
2018-08-06 $30.72 $30.75 $30.72 $30.75 $28.81 1,176
2018-08-03 $30.59 $30.63 $30.59 $30.63 $28.70 1,612
2018-08-02 $29.98 $29.98 $29.98 $29.98 $28.09 43
2018-08-01 $29.98 $29.98 $29.98 $29.98 $28.09 500
2018-07-31 $30.35 $30.35 $30.34 $30.34 $28.43 546
2018-07-30 $30.23 $30.23 $30.23 $30.23 $28.32 352
2018-07-27 $30.29 $30.29 $30.29 $30.29 $28.38 24
2018-07-26 $29.98 $30.44 $29.98 $30.29 $28.38 934
2018-07-25 $29.96 $29.96 $29.96 $29.96 $28.07 294
2018-07-24 $30.73 $30.73 $30.20 $30.21 $28.30 973
2018-07-23 $30.23 $30.30 $30.23 $30.30 $28.38 303
2018-07-20 $30.45 $30.45 $30.45 $30.45 $28.53 191
2018-07-19 $30.64 $30.64 $30.64 $30.64 $28.70 294
2018-07-18 $30.73 $30.76 $30.73 $30.76 $28.82 9,391
2018-07-17 $30.63 $30.63 $30.63 $30.63 $28.70 319
2018-07-16 $30.30 $30.30 $30.30 $30.30 $28.39 317
2018-07-13 $30.87 $30.87 $30.49 $30.50 $28.57 3,026
2018-07-12 $30.39 $30.53 $30.39 $30.53 $28.60 927
2018-07-11 $30.39 $30.39 $30.35 $30.35 $28.43 504
2018-07-10 $30.86 $30.86 $30.78 $30.78 $28.84 1,067
2018-07-09 $30.24 $30.24 $30.24 $30.24 $28.33 25
2018-07-06 $30.24 $30.24 $30.24 $30.24 $28.33 205
2018-07-05 $30.15 $30.15 $29.80 $29.80 $27.92 710
2018-07-03 $29.74 $29.74 $29.72 $29.72 $27.84 357
2018-07-02 $29.84 $29.84 $29.84 $29.84 $27.96 391
2018-06-29 $29.60 $30.00 $29.60 $29.94 $28.05 1,316
2018-06-28 $29.51 $29.64 $29.51 $29.63 $27.75 1,058
2018-06-27 $30.50 $30.50 $29.75 $29.75 $27.87 325
2018-06-26 $30.17 $30.17 $30.17 $30.17 $28.27 212
2018-06-25 $30.17 $30.17 $30.13 $30.13 $28.23 898
2018-06-22 $31.46 $31.46 $30.87 $30.91 $28.96 906
2018-06-21 $31.01 $31.05 $31.01 $31.05 $29.08 257
2018-06-20 $31.45 $31.45 $31.45 $31.45 $29.46 735
2018-06-19 $31.26 $31.26 $31.15 $31.15 $29.18 1,233
2018-06-18 $31.48 $31.48 $31.48 $31.48 $29.49 50
2018-06-15 $31.41 $31.52 $31.38 $31.48 $29.46 18,719
2018-06-14 $31.78 $31.78 $31.59 $31.60 $29.57 2,026
2018-06-13 $31.80 $31.80 $31.40 $31.40 $29.39 1,241
2018-06-12 $31.45 $31.45 $31.44 $31.44 $29.42 290
2018-06-11 $31.31 $31.38 $31.18 $31.37 $29.36 2,709
2018-06-08 $30.98 $31.10 $30.98 $31.10 $29.10 1,407
2018-06-07 $31.02 $31.16 $31.02 $31.02 $29.03 1,764
2018-06-06 $30.89 $31.02 $30.85 $31.02 $29.03 2,323
2018-06-05 $30.60 $30.94 $30.60 $30.94 $28.95 4,942
2018-06-04 $30.67 $30.68 $30.62 $30.68 $28.71 1,459
2018-06-01 $30.44 $30.48 $30.41 $30.48 $28.52 663
2018-05-31 $30.18 $30.23 $30.13 $30.13 $28.20 1,765
2018-05-30 $30.20 $30.20 $29.78 $30.18 $28.24 2,145
2018-05-29 $29.81 $29.94 $29.81 $29.94 $28.02 3,427
2018-05-25 $30.21 $30.24 $30.21 $30.24 $28.30 1,917
2018-05-24 $30.30 $30.30 $30.12 $30.24 $28.30 964
2018-05-23 $30.58 $30.58 $30.58 $30.58 $28.62 0
2018-05-22 $30.58 $30.58 $30.58 $30.58 $28.62 700
2018-05-21 $30.54 $30.54 $30.54 $30.54 $28.58 372
2018-05-18 $30.44 $30.44 $30.44 $30.44 $28.49 203
2018-05-17 $30.71 $30.71 $30.55 $30.55 $28.59 957
2018-05-16 $30.38 $30.64 $30.38 $30.60 $28.64 10,439
2018-05-15 $30.30 $30.34 $30.20 $30.24 $28.30 7,172
2018-05-14 $30.73 $30.73 $30.51 $30.51 $28.55 1,913
2018-05-11 $30.40 $30.40 $30.40 $30.40 $28.45 446
2018-05-10 $30.48 $30.56 $30.48 $30.51 $28.55 1,541
2018-05-09 $30.14 $30.14 $30.02 $30.10 $28.17 6,418
2018-05-08 $30.12 $30.12 $30.12 $30.12 $28.19 251
2018-05-07 $30.05 $30.21 $30.05 $30.21 $28.27 722
2018-05-04 $29.57 $29.94 $29.52 $29.93 $28.01 1,870
2018-05-03 $29.80 $29.80 $29.80 $29.80 $27.89 2
2018-05-02 $30.11 $30.11 $29.80 $29.80 $27.89 577
2018-05-01 $29.32 $29.34 $29.32 $29.33 $27.45 942
2018-04-30 $29.73 $29.74 $29.73 $29.74 $27.83 706
2018-04-27 $30.56 $30.56 $29.64 $29.73 $27.82 11,171
2018-04-26 $29.90 $29.91 $29.87 $29.88 $27.96 2,464
2018-04-25 $29.50 $29.56 $29.27 $29.44 $27.55 2,661
2018-04-24 $30.12 $30.12 $29.39 $29.50 $27.61 3,014
2018-04-23 $30.17 $30.17 $29.88 $29.88 $27.97 1,515
2018-04-20 $30.05 $30.05 $30.05 $30.05 $28.12 301
2018-04-19 $30.65 $30.65 $30.33 $30.37 $28.42 1,218
2018-04-18 $30.80 $30.80 $30.76 $30.76 $28.79 1,014
2018-04-17 $30.21 $30.21 $30.21 $30.21 $28.27 32
2018-04-16 $30.19 $30.21 $30.19 $30.21 $28.27 385
2018-04-13 $30.03 $30.03 $30.02 $30.02 $28.09 401
2018-04-12 $29.28 $29.28 $29.28 $29.28 $27.40 1
2018-04-11 $29.28 $29.28 $29.28 $29.28 $27.40 1
2018-04-10 $29.28 $29.28 $29.28 $29.28 $27.40 0
2018-04-09 $29.28 $29.28 $29.28 $29.28 $27.40 3
2018-04-06 $29.34 $29.34 $29.28 $29.28 $27.40 501
2018-04-05 $29.48 $29.48 $29.48 $29.48 $27.58 10
2018-04-04 $29.03 $29.48 $29.03 $29.48 $27.58 1,618
2018-04-03 $29.39 $29.39 $29.39 $29.39 $27.50 20
2018-04-02 $29.44 $29.44 $29.39 $29.39 $27.50 3,377
2018-03-29 $29.31 $29.31 $29.31 $29.31 $27.43 65
2018-03-28 $29.31 $29.31 $29.31 $29.31 $27.43 203
2018-03-27 $29.42 $29.42 $29.42 $29.42 $27.53 820
2018-03-26 $29.76 $29.76 $29.72 $29.72 $27.81 204
2018-03-23 $30.34 $30.34 $30.34 $30.34 $28.39 83
2018-03-22 $30.34 $30.34 $30.34 $30.34 $28.39 300
2018-03-21 $30.98 $30.98 $30.98 $30.98 $28.99 6
2018-03-20 $31.19 $31.19 $30.92 $30.98 $28.99 952
2018-03-19 $31.23 $31.23 $30.66 $30.66 $28.69 305
2018-03-16 $31.21 $31.23 $31.21 $31.23 $29.20 535
2018-03-15 $31.24 $31.24 $31.24 $31.24 $29.21 27
2018-03-14 $31.62 $31.62 $31.24 $31.24 $29.21 950
2018-03-13 $31.68 $31.73 $31.68 $31.73 $29.67 3,406
2018-03-12 $31.72 $31.72 $31.68 $31.68 $29.62 940
2018-03-09 $31.40 $31.42 $31.38 $31.42 $29.38 2,273
2018-03-08 $31.12 $31.12 $31.12 $31.12 $29.10 304
2018-03-07 $30.51 $30.51 $30.51 $30.51 $28.53 61
2018-03-06 $30.51 $30.51 $30.51 $30.51 $28.53 4
2018-03-05 $29.89 $30.52 $29.89 $30.51 $28.53 1,521
2018-03-02 $29.93 $29.93 $29.93 $29.93 $27.98 81
2018-03-01 $29.93 $29.93 $29.93 $29.93 $27.98 200
2018-02-28 $30.74 $30.89 $30.62 $30.62 $28.63 1,987
2018-02-27 $31.32 $31.32 $31.05 $31.05 $29.04 2,023
2018-02-26 $31.26 $31.26 $31.08 $31.08 $29.06 302
2018-02-23 $30.70 $30.70 $30.70 $30.70 $28.70 38
2018-02-22 $30.69 $30.69 $30.69 $30.69 $28.70 455
2018-02-21 $30.71 $30.71 $30.71 $30.71 $28.71 6
2018-02-20 $30.71 $30.71 $30.71 $30.71 $28.71 400
2018-02-16 $29.75 $29.75 $29.75 $29.75 $27.82 12
2018-02-15 $29.75 $29.75 $29.75 $29.75 $27.82 11
2018-02-14 $29.75 $29.75 $29.75 $29.75 $27.82 0
2018-02-13 $29.75 $29.75 $29.75 $29.75 $27.82 1
2018-02-12 $29.75 $29.75 $29.75 $29.75 $27.82 166
2018-02-09 $29.60 $29.75 $29.60 $29.75 $27.82 592
2018-02-08 $30.57 $30.60 $30.57 $30.60 $28.61 327
2018-02-07 $30.62 $30.62 $30.62 $30.62 $28.63 172
2018-02-06 $29.89 $30.09 $29.71 $29.71 $27.78 1,824
2018-02-05 $31.06 $31.06 $30.38 $30.44 $28.46 1,538
2018-02-02 $31.47 $31.47 $31.13 $31.13 $29.11 386
2018-02-01 $32.10 $32.24 $32.03 $32.03 $29.95 610
2018-01-31 $32.01 $32.01 $32.01 $32.01 $29.93 313
2018-01-30 $32.01 $32.05 $32.01 $32.05 $29.96 729
2018-01-29 $32.40 $32.40 $32.17 $32.36 $30.26 1,529
2018-01-26 $32.00 $32.09 $32.00 $32.09 $30.00 422
2018-01-25 $33.66 $33.66 $31.92 $31.92 $29.85 1,503
2018-01-24 $32.12 $32.12 $31.94 $31.94 $29.86 1,350
2018-01-23 $32.10 $32.10 $32.00 $32.08 $30.00 2,138
2018-01-22 $31.99 $32.03 $31.90 $32.03 $29.95 3,879
2018-01-19 $31.85 $31.94 $31.85 $31.94 $29.86 359
2018-01-18 $31.69 $31.69 $31.62 $31.62 $29.57 4,092
2018-01-17 $31.36 $31.62 $31.30 $31.62 $29.57 2,659
2018-01-16 $32.11 $32.11 $31.32 $31.32 $29.28 6,794
2018-01-12 $31.76 $31.81 $31.76 $31.81 $29.74 1,656
2018-01-11 $31.47 $31.57 $31.47 $31.57 $29.52 1,369
2018-01-10 $31.40 $31.40 $31.15 $31.15 $29.13 2,184
2018-01-09 $31.45 $31.45 $31.40 $31.40 $29.36 2,786
2018-01-08 $31.31 $31.43 $31.27 $31.43 $29.39 2,953
2018-01-05 $31.40 $31.40 $31.20 $31.27 $29.24 2,146
2018-01-04 $30.15 $30.15 $30.15 $30.15 $28.19 230
2018-01-03 $30.15 $30.15 $30.15 $30.15 $28.19 40
2018-01-02 $29.99 $30.15 $29.99 $30.15 $28.19 78,675
2017-12-29 $29.94 $29.99 $29.89 $29.89 $27.95 20,218
2017-12-28 $30.01 $30.01 $30.01 $30.01 $28.06 752
2017-12-27 $30.09 $30.09 $30.09 $30.09 $28.13 200

SPDR S&P Kensho Smart Mobility ETF (HAIL) News Headlines

Recent SPDR S&P Kensho Smart Mobility ETF (HAIL) News
Similar Companies to SPDR S&P Kensho Smart Mobility ETF (HAIL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.