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.
Invest in SPDR S&P Kensho Smart Mobility ETF (HAIL)
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
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 | -- | -- | -- |