SPDR S&P Kensho New Economies Composite ETF (KOMP) Exchange: NYSE ARCA
Data as of March 28, 2024
$47.24 ($0.17) 0.36%
SPDR S&P Kensho New Economies Composite ETF - Daily Information
Click for more stock information on SPDR S&P Kensho New Economies Composite ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $47.06 |
Previous Close | $47.24 |
High | $47.44 |
Low | $47.06 |
Adjusted Open | $47.06 |
Previous Adjusted Close | $47.24 |
Adjusted High | $47.44 |
Adjusted Low | $47.06 |
About SPDR S&P Kensho New Economies Composite ETF (KOMP)
In seeking to track the performance of the S&P Kensho New Economies Composite 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. The Index is designed to capture companies whose products and services are driving innovation and transforming the global economy through the use of existing and emerging technologies, and rapid developments in robotics, automation, artificial intelligence, connectedness and processing power (“New Economies companies”). In particular, the Index comprises the components included in the New Economy Subsector Indexes (each, an “Underlying Index”) developed by S&P Dow Jones Indices LLC (the “Index Provider”). Each Underlying Index is comprised of securities of New Economies companies in a specific sector. As of August 31, 2019, the Index was comprised of 22 Underlying Indexes.The constituents of each Underlying Index are determined by a classification standard produced by the Index Provider. The 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. Each Underlying Index's exposure is then tilted towards Core Index Constituents.The weight of each security in the Index is based on the relative weight given to each Underlying Index in the Index. The relative weight of each Underlying Index is determined by a proprietary process comparing the ratio of the average daily returns divided by the standard deviation of daily returns among the Underlying Indexes. Underlying Indexes with larger ratios are weighted more heavily than Underlying Indexes with smaller ratios. The weight of each security in each Underlying Index is then multiplied by the relative weight of the respective Underlying Index in the Index to determine the security's final weight in the Index. The Index is rebalanced semi-annually on the third Friday of June and December. As of August 31, 2019, the Index comprised 379 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 New Economies Composite ETF (KOMP)
Historical Stock Data for SPDR S&P Kensho New Economies Composite ETF (KOMP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $47.06 | $47.44 | $47.06 | $47.24 | $47.24 | 81,390 |
2024-03-22 | $47.35 | $47.47 | $46.98 | $47.07 | $47.07 | 157,998 |
2024-03-21 | $47.50 | $47.89 | $47.47 | $47.51 | $47.51 | 295,428 |
2024-03-20 | $46.15 | $47.32 | $46.15 | $47.17 | $47.17 | 289,859 |
2024-03-19 | $45.63 | $46.20 | $45.48 | $46.14 | $46.14 | 312,727 |
2024-03-18 | $46.22 | $46.23 | $45.84 | $46.02 | $46.02 | 116,852 |
2024-03-15 | $45.82 | $46.22 | $45.82 | $46.05 | $45.97 | 93,507 |
2024-03-14 | $46.91 | $46.91 | $45.74 | $46.07 | $45.99 | 105,480 |
2024-03-13 | $46.90 | $47.32 | $46.87 | $46.94 | $46.85 | 111,854 |
2024-03-12 | $46.97 | $47.14 | $46.52 | $46.97 | $46.88 | 108,396 |
2024-03-11 | $47.13 | $47.33 | $46.83 | $46.87 | $46.78 | 237,023 |
2024-03-08 | $47.32 | $48.00 | $47.01 | $47.22 | $47.13 | 131,396 |
2024-03-07 | $46.93 | $47.19 | $46.80 | $47.11 | $47.02 | 54,957 |
2024-03-06 | $46.62 | $46.94 | $46.29 | $46.65 | $46.56 | 165,202 |
2024-03-05 | $46.45 | $46.65 | $45.88 | $46.04 | $45.96 | 383,272 |
2024-03-04 | $47.15 | $47.15 | $46.70 | $46.77 | $46.68 | 111,379 |
2024-03-01 | $46.54 | $47.06 | $46.24 | $46.99 | $46.90 | 59,678 |
2024-02-29 | $46.74 | $46.93 | $46.09 | $46.38 | $46.29 | 50,455 |
2024-02-28 | $46.62 | $46.79 | $46.31 | $46.39 | $46.30 | 92,028 |
2024-02-27 | $46.87 | $46.90 | $46.57 | $46.87 | $46.78 | 120,623 |
2024-02-26 | $45.62 | $46.48 | $45.62 | $46.38 | $46.29 | 171,017 |
2024-02-23 | $45.62 | $45.83 | $45.32 | $45.55 | $45.47 | 145,685 |
2024-02-22 | $45.61 | $45.81 | $45.48 | $45.68 | $45.60 | 69,487 |
2024-02-21 | $45.25 | $45.29 | $44.89 | $45.22 | $45.14 | 99,320 |
2024-02-20 | $46.14 | $46.14 | $45.36 | $45.70 | $45.62 | 127,322 |
2024-02-16 | $46.70 | $46.79 | $46.20 | $46.31 | $46.31 | 86,988 |
2024-02-15 | $46.58 | $46.88 | $46.36 | $46.79 | $46.79 | 86,296 |
2024-02-14 | $45.62 | $46.30 | $45.62 | $46.30 | $46.30 | 111,965 |
2024-02-13 | $44.85 | $45.21 | $44.53 | $44.76 | $44.76 | 106,043 |
2024-02-12 | $45.64 | $46.45 | $45.64 | $46.20 | $46.20 | 91,743 |
2024-02-09 | $45.32 | $45.71 | $45.23 | $45.63 | $45.63 | 80,643 |
2024-02-08 | $44.35 | $44.88 | $44.25 | $44.88 | $44.88 | 83,454 |
2024-02-07 | $44.34 | $44.45 | $43.93 | $44.29 | $44.29 | 250,436 |
2024-02-06 | $43.78 | $44.35 | $43.78 | $44.35 | $44.35 | 78,150 |
2024-02-05 | $44.01 | $44.01 | $43.27 | $43.62 | $43.62 | 100,627 |
2024-02-02 | $43.98 | $44.44 | $43.76 | $44.30 | $44.30 | 80,228 |
2024-02-01 | $44.00 | $44.26 | $43.51 | $44.25 | $44.25 | 122,841 |
2024-01-31 | $44.27 | $44.81 | $43.65 | $43.68 | $43.68 | 101,831 |
2024-01-30 | $44.89 | $44.91 | $44.46 | $44.52 | $44.52 | 75,010 |
2024-01-29 | $44.36 | $45.10 | $44.27 | $45.07 | $45.07 | 68,891 |
2024-01-26 | $44.28 | $44.59 | $44.25 | $44.28 | $44.28 | 70,984 |
2024-01-25 | $44.29 | $44.37 | $43.94 | $44.19 | $44.19 | 88,369 |
2024-01-24 | $44.92 | $44.92 | $43.91 | $43.91 | $43.91 | 69,121 |
2024-01-23 | $44.48 | $44.67 | $44.16 | $44.36 | $44.36 | 76,422 |
2024-01-22 | $43.80 | $44.55 | $43.80 | $44.20 | $44.20 | 93,925 |
2024-01-19 | $43.29 | $43.63 | $42.88 | $43.59 | $43.59 | 112,255 |
2024-01-18 | $43.38 | $43.38 | $42.81 | $43.19 | $43.19 | 120,092 |
2024-01-17 | $42.93 | $43.03 | $42.74 | $43.00 | $43.00 | 158,322 |
2024-01-16 | $43.78 | $43.83 | $43.38 | $43.51 | $43.51 | 99,047 |
2024-01-12 | $44.74 | $44.93 | $44.18 | $44.21 | $44.21 | 90,928 |
2024-01-11 | $45.14 | $45.25 | $44.15 | $44.64 | $44.64 | 91,858 |
2024-01-10 | $44.91 | $45.19 | $44.46 | $45.07 | $45.07 | 70,991 |
2024-01-09 | $44.92 | $45.23 | $44.86 | $44.96 | $44.96 | 78,069 |
2024-01-08 | $44.46 | $45.34 | $44.45 | $45.32 | $45.32 | 75,153 |
2024-01-05 | $44.46 | $44.94 | $44.32 | $44.42 | $44.42 | 78,484 |
2024-01-04 | $44.56 | $44.95 | $44.47 | $44.62 | $44.62 | 94,947 |
2024-01-03 | $45.04 | $45.07 | $44.57 | $44.66 | $44.66 | 74,664 |
2024-01-02 | $46.55 | $46.55 | $45.57 | $45.78 | $45.78 | 137,347 |
2023-12-29 | $47.55 | $47.66 | $46.65 | $46.70 | $46.70 | 70,981 |
2023-12-28 | $47.55 | $47.83 | $47.47 | $47.61 | $47.61 | 83,339 |
2023-12-27 | $47.54 | $47.77 | $47.39 | $47.69 | $47.69 | 80,914 |
2023-12-26 | $46.99 | $47.52 | $46.88 | $47.42 | $47.42 | 113,692 |
2023-12-22 | $46.47 | $46.90 | $46.45 | $46.77 | $46.77 | 108,254 |
2023-12-21 | $46.09 | $46.42 | $45.90 | $46.39 | $46.39 | 81,847 |
2023-12-20 | $46.41 | $46.83 | $45.42 | $45.44 | $45.44 | 121,019 |
2023-12-19 | $46.00 | $46.51 | $46.00 | $46.46 | $46.46 | 106,829 |
2023-12-18 | $45.76 | $45.97 | $45.53 | $45.78 | $45.78 | 280,103 |
2023-12-15 | $46.03 | $46.20 | $45.78 | $46.00 | $45.78 | 81,787 |
2023-12-14 | $45.53 | $46.28 | $45.53 | $46.10 | $45.88 | 171,805 |
2023-12-13 | $43.58 | $45.04 | $43.50 | $45.03 | $44.81 | 116,666 |
2023-12-12 | $43.53 | $43.75 | $43.31 | $43.60 | $43.39 | 143,997 |
2023-12-11 | $43.53 | $43.61 | $43.33 | $43.49 | $43.28 | 126,848 |
2023-12-08 | $43.11 | $43.92 | $43.11 | $43.82 | $43.61 | 131,368 |
2023-12-07 | $42.90 | $43.21 | $42.70 | $43.15 | $42.94 | 64,555 |
2023-12-06 | $43.40 | $43.66 | $42.90 | $42.90 | $42.69 | 116,151 |
2023-12-05 | $43.10 | $43.45 | $42.87 | $43.01 | $42.80 | 245,024 |
2023-12-04 | $42.87 | $43.36 | $42.83 | $43.28 | $43.07 | 301,940 |
2023-12-01 | $41.68 | $43.02 | $41.65 | $42.97 | $42.97 | 128,220 |
2023-11-30 | $42.01 | $42.01 | $41.63 | $41.74 | $41.74 | 181,003 |
2023-11-29 | $41.99 | $42.40 | $41.80 | $41.89 | $41.89 | 160,704 |
2023-11-28 | $41.36 | $41.78 | $41.26 | $41.69 | $41.69 | 187,453 |
2023-11-27 | $41.21 | $41.54 | $41.18 | $41.37 | $41.37 | 108,607 |
2023-11-24 | $40.98 | $41.50 | $40.97 | $41.50 | $41.50 | 63,542 |
2023-11-22 | $40.88 | $41.04 | $40.70 | $40.94 | $40.94 | 110,810 |
2023-11-21 | $40.80 | $40.89 | $40.53 | $40.65 | $40.65 | 65,030 |
2023-11-20 | $40.56 | $41.18 | $40.56 | $41.06 | $41.06 | 109,843 |
2023-11-17 | $40.28 | $40.52 | $40.15 | $40.50 | $40.50 | 104,265 |
2023-11-16 | $40.47 | $40.47 | $39.89 | $40.07 | $40.07 | 119,345 |
2023-11-15 | $40.40 | $41.22 | $40.40 | $40.75 | $40.75 | 264,114 |
2023-11-14 | $39.76 | $40.31 | $39.76 | $40.29 | $40.29 | 86,925 |
2023-11-13 | $38.68 | $39.00 | $38.47 | $38.83 | $38.83 | 116,057 |
2023-11-10 | $38.44 | $38.81 | $38.15 | $38.75 | $38.75 | 129,030 |
2023-11-09 | $39.14 | $39.32 | $38.22 | $38.30 | $38.30 | 61,987 |
2023-11-08 | $39.05 | $39.14 | $38.62 | $38.77 | $38.77 | 105,805 |
2023-11-07 | $38.87 | $39.17 | $38.66 | $39.09 | $39.09 | 103,476 |
2023-11-06 | $39.67 | $39.67 | $38.75 | $38.97 | $38.97 | 72,219 |
2023-11-03 | $38.92 | $39.62 | $38.89 | $39.42 | $39.42 | 135,743 |
2023-11-02 | $37.71 | $38.48 | $37.71 | $38.48 | $38.48 | 94,782 |
2023-11-01 | $36.99 | $37.10 | $36.61 | $37.08 | $37.08 | 119,391 |
2023-10-31 | $36.52 | $37.02 | $36.41 | $36.93 | $36.93 | 78,110 |
2023-10-30 | $36.73 | $36.91 | $36.23 | $36.51 | $36.51 | 77,481 |
2023-10-27 | $37.07 | $37.17 | $36.33 | $36.42 | $36.42 | 93,108 |
2023-10-26 | $37.13 | $37.32 | $36.61 | $36.77 | $36.77 | 119,938 |
2023-10-25 | $37.88 | $37.90 | $37.14 | $37.17 | $37.17 | 92,525 |
2023-10-24 | $37.89 | $38.50 | $37.87 | $38.06 | $38.06 | 79,437 |
2023-10-23 | $37.39 | $37.99 | $37.07 | $37.41 | $37.41 | 88,459 |
2023-10-20 | $37.96 | $38.06 | $37.50 | $37.55 | $37.55 | 75,242 |
2023-10-19 | $38.44 | $38.58 | $37.94 | $38.01 | $38.01 | 99,918 |
2023-10-18 | $39.16 | $39.19 | $38.41 | $38.49 | $38.49 | 52,154 |
2023-10-17 | $38.74 | $39.71 | $38.70 | $39.43 | $39.43 | 186,390 |
2023-10-16 | $38.82 | $39.20 | $38.70 | $39.11 | $39.11 | 76,493 |
2023-10-13 | $39.06 | $39.11 | $38.34 | $38.46 | $38.46 | 77,745 |
2023-10-12 | $39.68 | $39.68 | $38.68 | $38.82 | $38.82 | 54,458 |
2023-10-11 | $39.98 | $40.11 | $39.41 | $39.65 | $39.65 | 75,491 |
2023-10-10 | $39.34 | $40.16 | $39.33 | $39.73 | $39.73 | 320,724 |
2023-10-09 | $38.74 | $39.29 | $38.65 | $39.12 | $39.12 | 68,889 |
2023-10-06 | $38.17 | $39.26 | $38.10 | $39.12 | $39.12 | 78,695 |
2023-10-05 | $38.56 | $38.70 | $38.09 | $38.39 | $38.39 | 105,428 |
2023-10-04 | $38.51 | $38.71 | $38.06 | $38.68 | $38.68 | 210,204 |
2023-10-03 | $39.02 | $39.16 | $38.33 | $38.39 | $38.39 | 195,034 |
2023-10-02 | $39.76 | $39.78 | $39.15 | $39.36 | $39.36 | 159,046 |
2023-09-29 | $39.95 | $40.10 | $39.55 | $39.61 | $39.61 | 157,109 |
2023-09-28 | $39.06 | $39.84 | $39.00 | $39.56 | $39.56 | 107,371 |
2023-09-27 | $39.08 | $39.30 | $38.76 | $39.09 | $39.09 | 99,538 |
2023-09-26 | $39.06 | $39.33 | $38.80 | $38.80 | $38.80 | 131,134 |
2023-09-25 | $39.23 | $39.45 | $39.05 | $39.40 | $39.40 | 140,865 |
2023-09-22 | $39.75 | $39.86 | $39.35 | $39.41 | $39.41 | 162,750 |
2023-09-21 | $39.98 | $39.98 | $39.51 | $39.55 | $39.55 | 75,141 |
2023-09-20 | $40.91 | $41.12 | $40.29 | $40.29 | $40.29 | 59,149 |
2023-09-19 | $40.87 | $40.94 | $40.60 | $40.72 | $40.72 | 76,263 |
2023-09-18 | $41.19 | $41.22 | $40.93 | $40.98 | $40.98 | 67,597 |
2023-09-15 | $41.57 | $41.58 | $41.06 | $41.25 | $41.13 | 106,085 |
2023-09-14 | $41.51 | $41.79 | $41.40 | $41.72 | $41.60 | 77,297 |
2023-09-13 | $41.43 | $41.51 | $41.10 | $41.17 | $41.05 | 73,184 |
2023-09-12 | $41.56 | $41.97 | $41.44 | $41.46 | $41.34 | 58,838 |
2023-09-11 | $41.87 | $41.94 | $41.54 | $41.70 | $41.58 | 78,187 |
2023-09-08 | $41.91 | $41.91 | $41.51 | $41.63 | $41.51 | 70,116 |
2023-09-07 | $41.93 | $42.00 | $41.51 | $41.92 | $41.80 | 78,832 |
2023-09-06 | $42.67 | $42.90 | $42.23 | $42.42 | $42.30 | 148,610 |
2023-09-05 | $43.06 | $43.06 | $42.71 | $42.75 | $42.62 | 60,338 |
2023-09-01 | $43.40 | $43.64 | $43.20 | $43.26 | $43.26 | 65,653 |
2023-08-31 | $43.36 | $43.62 | $43.09 | $43.09 | $43.09 | 41,373 |
2023-08-30 | $43.15 | $43.48 | $43.03 | $43.41 | $43.41 | 65,761 |
2023-08-29 | $41.98 | $43.30 | $41.85 | $43.27 | $43.27 | 56,067 |
2023-08-28 | $42.01 | $42.23 | $41.98 | $42.12 | $42.12 | 58,100 |
2023-08-25 | $41.52 | $41.85 | $41.04 | $41.73 | $41.73 | 86,563 |
2023-08-24 | $42.47 | $42.47 | $41.47 | $41.49 | $41.49 | 102,998 |
2023-08-23 | $41.79 | $42.50 | $41.79 | $42.35 | $42.35 | 62,309 |
2023-08-22 | $42.09 | $42.23 | $41.62 | $41.80 | $41.80 | 92,929 |
2023-08-21 | $41.78 | $41.96 | $41.55 | $41.88 | $41.88 | 94,132 |
2023-08-18 | $41.35 | $41.82 | $41.18 | $41.74 | $41.74 | 79,538 |
2023-08-17 | $42.73 | $42.73 | $41.79 | $41.83 | $41.83 | 300,928 |
2023-08-16 | $43.13 | $43.13 | $42.52 | $42.52 | $42.52 | 81,056 |
2023-08-15 | $43.79 | $43.79 | $43.14 | $43.25 | $43.25 | 74,150 |
2023-08-14 | $43.57 | $43.96 | $43.32 | $43.96 | $43.96 | 74,692 |
2023-08-11 | $43.69 | $44.01 | $43.59 | $43.81 | $43.81 | 47,305 |
2023-08-10 | $44.40 | $44.90 | $43.87 | $44.04 | $44.04 | 57,749 |
2023-08-09 | $44.98 | $44.98 | $44.13 | $44.18 | $44.18 | 103,268 |
2023-08-08 | $44.60 | $44.94 | $44.26 | $44.88 | $44.88 | 68,545 |
2023-08-07 | $45.44 | $45.44 | $44.68 | $45.15 | $45.15 | 95,247 |
2023-08-04 | $45.94 | $46.07 | $45.24 | $45.29 | $45.29 | 52,168 |
2023-08-03 | $45.75 | $46.11 | $45.58 | $45.72 | $45.72 | 44,864 |
2023-08-02 | $46.55 | $46.60 | $45.74 | $45.93 | $45.93 | 106,081 |
2023-08-01 | $47.13 | $47.26 | $46.82 | $47.22 | $47.22 | 145,879 |
2023-07-31 | $46.96 | $47.58 | $46.96 | $47.58 | $47.58 | 76,980 |
2023-07-28 | $46.34 | $46.83 | $46.34 | $46.78 | $46.78 | 51,170 |
2023-07-27 | $47.27 | $47.27 | $45.61 | $45.76 | $45.76 | 71,251 |
2023-07-26 | $46.24 | $46.88 | $46.22 | $46.71 | $46.71 | 90,336 |
2023-07-25 | $46.37 | $46.80 | $46.37 | $46.46 | $46.46 | 46,139 |
2023-07-24 | $46.46 | $46.60 | $46.15 | $46.41 | $46.41 | 185,261 |
2023-07-21 | $47.00 | $47.00 | $46.32 | $46.52 | $46.52 | 83,097 |
2023-07-20 | $47.50 | $47.50 | $46.58 | $46.72 | $46.72 | 106,219 |
2023-07-19 | $47.64 | $48.00 | $47.40 | $47.64 | $47.64 | 203,097 |
2023-07-18 | $47.33 | $47.67 | $47.24 | $47.42 | $47.42 | 77,193 |
2023-07-17 | $46.94 | $47.56 | $46.90 | $47.46 | $47.46 | 98,220 |
2023-07-14 | $47.95 | $47.95 | $46.81 | $47.00 | $47.00 | 109,132 |
2023-07-13 | $47.08 | $47.97 | $47.08 | $47.87 | $47.87 | 252,118 |
2023-07-12 | $46.95 | $46.99 | $46.54 | $46.81 | $46.81 | 216,760 |
2023-07-11 | $45.68 | $46.30 | $45.68 | $46.21 | $46.21 | 67,474 |
2023-07-10 | $44.58 | $45.61 | $44.58 | $45.59 | $45.59 | 77,216 |
2023-07-07 | $44.05 | $45.10 | $44.05 | $44.60 | $44.60 | 72,293 |
2023-07-06 | $44.51 | $44.51 | $43.56 | $44.08 | $44.08 | 57,070 |
2023-07-05 | $44.83 | $45.03 | $44.55 | $44.86 | $44.86 | 80,747 |
2023-07-03 | $44.64 | $45.15 | $44.64 | $45.14 | $45.14 | 73,862 |
2023-06-30 | $44.69 | $44.77 | $44.41 | $44.60 | $44.60 | 57,252 |
2023-06-29 | $43.90 | $44.34 | $43.87 | $44.22 | $44.22 | 63,506 |
2023-06-28 | $43.30 | $43.89 | $43.25 | $43.80 | $43.80 | 125,872 |
2023-06-27 | $42.80 | $43.60 | $42.77 | $43.55 | $43.55 | 76,117 |
2023-06-26 | $42.75 | $43.21 | $42.49 | $42.57 | $42.57 | 72,128 |
2023-06-23 | $42.92 | $42.97 | $42.67 | $42.85 | $42.85 | 55,708 |
2023-06-22 | $43.45 | $43.45 | $43.10 | $43.36 | $43.36 | 61,338 |
2023-06-21 | $43.86 | $43.88 | $43.36 | $43.56 | $43.56 | 173,818 |
2023-06-20 | $43.96 | $44.00 | $43.35 | $43.89 | $43.89 | 75,527 |
2023-06-16 | $44.62 | $44.62 | $43.91 | $44.15 | $44.00 | 92,370 |
2023-06-15 | $43.82 | $44.48 | $43.80 | $44.41 | $44.26 | 70,171 |
2023-06-14 | $44.36 | $44.46 | $43.57 | $43.87 | $43.72 | 106,811 |
2023-06-13 | $43.93 | $44.35 | $43.89 | $44.29 | $44.14 | 86,297 |
2023-06-12 | $43.19 | $43.65 | $43.12 | $43.61 | $43.46 | 58,976 |
2023-06-09 | $43.33 | $43.53 | $43.00 | $43.14 | $43.14 | 110,926 |
2023-06-08 | $43.22 | $43.30 | $42.92 | $43.23 | $43.23 | 57,819 |
2023-06-07 | $43.13 | $43.62 | $43.12 | $43.30 | $43.30 | 140,467 |
2023-06-06 | $42.14 | $43.08 | $42.14 | $42.94 | $42.94 | 73,296 |
2023-06-05 | $42.42 | $42.47 | $42.00 | $42.31 | $42.31 | 108,974 |
2023-06-02 | $42.25 | $42.58 | $41.91 | $42.58 | $42.58 | 163,692 |
2023-06-01 | $41.19 | $41.86 | $40.95 | $41.74 | $41.74 | 83,316 |
2023-05-31 | $41.22 | $41.33 | $40.72 | $41.12 | $41.12 | 66,654 |
2023-05-30 | $41.69 | $41.87 | $41.26 | $41.52 | $41.52 | 172,293 |
2023-05-26 | $40.87 | $41.39 | $40.87 | $41.35 | $41.35 | 65,042 |
2023-05-25 | $41.25 | $41.25 | $40.51 | $40.81 | $40.81 | 117,921 |
2023-05-24 | $41.22 | $41.24 | $40.75 | $41.01 | $41.01 | 74,777 |
2023-05-23 | $41.87 | $42.38 | $41.62 | $41.65 | $41.65 | 83,174 |
2023-05-22 | $41.49 | $42.22 | $41.49 | $42.04 | $42.04 | 289,944 |
2023-05-19 | $41.68 | $41.87 | $41.33 | $41.42 | $41.42 | 124,830 |
2023-05-18 | $41.40 | $41.56 | $41.09 | $41.56 | $41.56 | 53,384 |
2023-05-17 | $40.80 | $41.42 | $40.56 | $41.37 | $41.37 | 116,546 |
2023-05-16 | $41.00 | $41.00 | $40.63 | $40.65 | $40.65 | 119,440 |
2023-05-15 | $40.77 | $41.37 | $40.73 | $41.19 | $41.19 | 72,827 |
2023-05-12 | $40.92 | $41.10 | $40.39 | $40.62 | $40.62 | 135,521 |
2023-05-11 | $40.88 | $40.88 | $40.58 | $40.84 | $40.84 | 99,299 |
2023-05-10 | $41.26 | $41.26 | $40.69 | $41.04 | $41.04 | 58,812 |
2023-05-09 | $40.75 | $40.96 | $40.55 | $40.88 | $40.88 | 342,798 |
2023-05-08 | $41.01 | $41.01 | $40.68 | $40.92 | $40.92 | 164,096 |
2023-05-05 | $40.53 | $41.05 | $40.49 | $40.90 | $40.90 | 108,976 |
2023-05-04 | $40.29 | $40.37 | $39.90 | $40.13 | $40.13 | 89,923 |
2023-05-03 | $40.27 | $41.05 | $40.27 | $40.38 | $40.38 | 111,517 |
2023-05-02 | $40.78 | $40.78 | $39.96 | $40.26 | $40.26 | 113,229 |
2023-05-01 | $40.86 | $41.17 | $40.79 | $40.90 | $40.90 | 52,942 |
2023-04-28 | $40.44 | $40.95 | $40.44 | $40.95 | $40.95 | 85,473 |
2023-04-27 | $40.28 | $40.65 | $40.12 | $40.61 | $40.61 | 107,512 |
2023-04-26 | $40.50 | $40.52 | $39.91 | $40.03 | $40.03 | 89,335 |
2023-04-25 | $41.09 | $41.12 | $40.49 | $40.49 | $40.49 | 79,972 |
2023-04-24 | $41.46 | $41.58 | $41.22 | $41.39 | $41.39 | 62,383 |
2023-04-21 | $41.59 | $41.59 | $41.21 | $41.51 | $41.51 | 49,503 |
2023-04-20 | $41.48 | $41.70 | $41.31 | $41.46 | $41.46 | 53,852 |
2023-04-19 | $41.71 | $41.94 | $41.58 | $41.85 | $41.85 | 122,481 |
2023-04-18 | $42.45 | $42.46 | $41.87 | $42.08 | $42.08 | 84,652 |
2023-04-17 | $41.82 | $42.24 | $41.82 | $42.22 | $42.22 | 92,673 |
2023-04-14 | $42.20 | $42.38 | $41.61 | $41.90 | $41.90 | 77,364 |
2023-04-13 | $41.85 | $42.46 | $41.85 | $42.34 | $42.34 | 107,024 |
2023-04-12 | $42.27 | $42.27 | $41.55 | $41.61 | $41.61 | 57,705 |
2023-04-11 | $41.71 | $42.07 | $41.71 | $41.91 | $41.91 | 54,550 |
2023-04-10 | $40.86 | $41.57 | $40.86 | $41.54 | $41.54 | 66,142 |
2023-04-06 | $40.98 | $41.22 | $40.77 | $41.12 | $41.12 | 63,864 |
2023-04-05 | $41.68 | $41.68 | $40.90 | $41.09 | $41.09 | 74,099 |
2023-04-04 | $42.57 | $42.57 | $41.72 | $41.87 | $41.87 | 66,894 |
2023-04-03 | $42.61 | $42.69 | $42.13 | $42.51 | $42.51 | 70,680 |
2023-03-31 | $41.98 | $42.71 | $41.98 | $42.70 | $42.70 | 137,843 |
2023-03-30 | $42.01 | $42.24 | $41.71 | $41.91 | $41.91 | 52,665 |
2023-03-29 | $41.23 | $41.66 | $41.14 | $41.66 | $41.66 | 76,834 |
2023-03-28 | $40.86 | $41.05 | $40.65 | $40.80 | $40.80 | 50,978 |
2023-03-27 | $41.17 | $41.17 | $40.64 | $40.89 | $40.89 | 65,730 |
2023-03-24 | $40.36 | $40.81 | $40.19 | $40.80 | $40.80 | 83,765 |
2023-03-23 | $40.85 | $41.50 | $40.36 | $40.70 | $40.70 | 77,504 |
2023-03-22 | $41.44 | $41.71 | $40.50 | $40.50 | $40.50 | 141,833 |
2023-03-21 | $41.05 | $41.56 | $40.90 | $41.44 | $41.44 | 55,782 |
2023-03-20 | $40.48 | $40.93 | $40.34 | $40.57 | $40.57 | 78,875 |
2023-03-17 | $40.97 | $41.04 | $40.25 | $40.43 | $40.33 | 69,042 |
2023-03-16 | $40.42 | $41.37 | $40.18 | $41.25 | $41.15 | 78,206 |
2023-03-15 | $40.58 | $40.74 | $39.98 | $40.68 | $40.58 | 65,103 |
2023-03-14 | $41.67 | $41.85 | $41.02 | $41.51 | $41.41 | 89,330 |
2023-03-13 | $40.38 | $41.28 | $40.01 | $40.83 | $40.73 | 91,546 |
2023-03-10 | $42.15 | $42.15 | $40.59 | $40.92 | $40.82 | 83,865 |
2023-03-09 | $43.08 | $43.30 | $41.99 | $41.99 | $41.89 | 64,029 |
2023-03-08 | $42.76 | $43.13 | $42.73 | $43.05 | $42.95 | 33,790 |
2023-03-07 | $43.42 | $43.54 | $42.83 | $42.89 | $42.79 | 48,621 |
2023-03-06 | $44.01 | $44.13 | $43.40 | $43.47 | $43.37 | 59,926 |
2023-03-03 | $43.26 | $44.07 | $43.15 | $43.97 | $43.86 | 83,483 |
2023-03-02 | $42.39 | $43.05 | $42.11 | $42.96 | $42.86 | 66,461 |
2023-03-01 | $42.80 | $43.05 | $42.51 | $42.60 | $42.50 | 53,451 |
2023-02-28 | $42.54 | $43.05 | $42.54 | $42.76 | $42.66 | 46,699 |
2023-02-27 | $42.80 | $43.07 | $42.55 | $42.59 | $42.49 | 50,654 |
2023-02-24 | $42.46 | $42.48 | $42.09 | $42.32 | $42.22 | 59,417 |
2023-02-23 | $43.31 | $43.46 | $42.51 | $43.12 | $43.02 | 81,695 |
2023-02-22 | $42.83 | $43.17 | $42.56 | $42.88 | $42.78 | 108,351 |
2023-02-21 | $43.59 | $43.75 | $42.72 | $42.77 | $42.67 | 251,675 |
2023-02-17 | $44.04 | $44.17 | $43.72 | $44.17 | $44.06 | 40,226 |
2023-02-16 | $44.49 | $44.98 | $44.27 | $44.32 | $44.21 | 85,718 |
2023-02-15 | $44.13 | $45.14 | $43.97 | $45.14 | $45.03 | 101,499 |
2023-02-14 | $43.66 | $44.38 | $43.54 | $44.26 | $44.15 | 101,273 |
2023-02-13 | $43.78 | $44.08 | $43.43 | $43.99 | $43.88 | 69,532 |
2023-02-10 | $43.44 | $43.60 | $43.15 | $43.56 | $43.56 | 72,036 |
2023-02-09 | $45.05 | $45.05 | $43.64 | $43.67 | $43.67 | 124,872 |
2023-02-08 | $45.04 | $45.28 | $44.45 | $44.47 | $44.47 | 78,159 |
2023-02-07 | $44.80 | $45.33 | $44.30 | $45.21 | $45.21 | 55,838 |
2023-02-06 | $45.02 | $45.32 | $44.69 | $44.85 | $44.85 | 84,671 |
2023-02-03 | $45.45 | $46.34 | $45.32 | $45.45 | $45.45 | 98,807 |
2023-02-02 | $45.81 | $46.69 | $45.70 | $46.32 | $46.32 | 80,505 |
2023-02-01 | $44.33 | $45.55 | $44.06 | $45.25 | $45.25 | 71,172 |
2023-01-31 | $43.35 | $44.33 | $43.35 | $44.26 | $44.26 | 118,804 |
2023-01-30 | $43.79 | $44.10 | $43.24 | $43.27 | $43.27 | 146,245 |
2023-01-27 | $43.47 | $44.42 | $43.47 | $44.18 | $44.18 | 53,155 |
2023-01-26 | $43.85 | $43.92 | $43.21 | $43.68 | $43.68 | 57,994 |
2023-01-25 | $42.83 | $43.47 | $42.45 | $43.36 | $43.36 | 84,622 |
2023-01-24 | $43.33 | $43.69 | $43.05 | $43.45 | $43.45 | 57,648 |
2023-01-23 | $42.84 | $43.74 | $42.75 | $43.59 | $43.59 | 66,062 |
2023-01-20 | $41.92 | $42.63 | $41.81 | $42.59 | $42.59 | 99,353 |
2023-01-19 | $42.22 | $42.26 | $41.56 | $41.78 | $41.78 | 114,351 |
2023-01-18 | $43.64 | $43.85 | $42.51 | $42.54 | $42.54 | 127,999 |
2023-01-17 | $43.20 | $43.43 | $42.99 | $43.28 | $43.28 | 85,241 |
2023-01-13 | $42.33 | $43.10 | $42.33 | $43.10 | $43.10 | 67,527 |
2023-01-12 | $42.35 | $42.77 | $41.75 | $42.76 | $42.76 | 108,745 |
2023-01-11 | $41.65 | $42.19 | $41.61 | $42.18 | $42.18 | 148,632 |
2023-01-10 | $40.62 | $41.46 | $40.62 | $41.46 | $41.46 | 106,061 |
2023-01-09 | $40.79 | $41.18 | $40.65 | $40.67 | $40.67 | 108,970 |
2023-01-06 | $39.89 | $40.46 | $39.48 | $40.32 | $40.32 | 169,262 |
2023-01-05 | $39.92 | $39.92 | $39.44 | $39.61 | $39.61 | 99,880 |
2023-01-04 | $39.71 | $40.18 | $39.50 | $40.06 | $40.06 | 114,463 |
2023-01-03 | $39.87 | $40.15 | $38.94 | $39.25 | $39.25 | 149,167 |
2022-12-30 | $38.96 | $39.44 | $38.92 | $39.42 | $39.42 | 150,950 |
2022-12-29 | $38.59 | $39.46 | $38.51 | $39.35 | $39.35 | 228,724 |
2022-12-28 | $38.61 | $38.92 | $38.18 | $38.24 | $38.24 | 104,689 |
2022-12-27 | $39.15 | $39.15 | $38.61 | $38.61 | $38.61 | 165,997 |
2022-12-23 | $39.17 | $39.24 | $38.90 | $39.21 | $39.21 | 151,766 |
2022-12-22 | $39.62 | $39.69 | $38.58 | $39.29 | $39.29 | 130,837 |
2022-12-21 | $39.62 | $40.14 | $39.35 | $40.00 | $40.00 | 139,998 |
2022-12-20 | $39.08 | $39.65 | $39.04 | $39.33 | $39.33 | 211,757 |
2022-12-19 | $40.22 | $40.22 | $39.17 | $39.30 | $39.30 | 209,211 |
2022-12-16 | $40.30 | $40.57 | $40.03 | $40.29 | $40.13 | 170,508 |
2022-12-15 | $41.17 | $41.19 | $40.42 | $40.58 | $40.42 | 884,251 |
2022-12-14 | $41.71 | $42.21 | $41.33 | $41.73 | $41.57 | 110,372 |
2022-12-13 | $42.71 | $42.80 | $41.49 | $41.74 | $41.58 | 371,011 |
2022-12-12 | $40.96 | $41.40 | $40.75 | $41.38 | $41.22 | 168,728 |
2022-12-09 | $41.30 | $41.52 | $40.95 | $41.02 | $40.86 | 122,565 |
2022-12-08 | $41.23 | $41.75 | $41.10 | $41.35 | $41.19 | 118,623 |
2022-12-07 | $41.01 | $41.32 | $40.83 | $40.92 | $40.76 | 280,267 |
2022-12-06 | $41.96 | $41.97 | $40.87 | $41.15 | $40.99 | 166,537 |
2022-12-05 | $42.57 | $42.76 | $41.80 | $41.96 | $41.80 | 98,836 |
2022-12-02 | $41.80 | $42.92 | $41.80 | $42.80 | $42.63 | 78,213 |
2022-12-01 | $42.65 | $42.77 | $42.24 | $42.44 | $42.28 | 79,908 |
2022-11-30 | $41.24 | $42.58 | $40.93 | $42.58 | $42.41 | 98,757 |
2022-11-29 | $41.41 | $41.54 | $41.08 | $41.18 | $41.02 | 116,270 |
2022-11-28 | $41.71 | $41.89 | $41.07 | $41.14 | $40.98 | 76,841 |
2022-11-25 | $42.02 | $42.17 | $42.00 | $42.10 | $42.10 | 22,738 |
2022-11-23 | $41.65 | $42.09 | $41.64 | $42.04 | $42.04 | 121,023 |
2022-11-22 | $41.63 | $41.71 | $41.32 | $41.67 | $41.67 | 560,892 |
2022-11-21 | $41.53 | $41.63 | $41.32 | $41.48 | $41.48 | 82,239 |
2022-11-18 | $42.10 | $42.10 | $41.49 | $41.74 | $41.74 | 110,232 |
2022-11-17 | $41.30 | $41.75 | $41.16 | $41.66 | $41.66 | 80,626 |
2022-11-16 | $42.65 | $42.65 | $41.94 | $42.05 | $42.05 | 120,839 |
2022-11-15 | $43.01 | $43.29 | $42.68 | $42.95 | $42.95 | 256,100 |
2022-11-14 | $42.44 | $42.63 | $42.04 | $42.12 | $42.12 | 91,900 |
2022-11-11 | $42.07 | $42.90 | $41.95 | $42.72 | $42.72 | 185,746 |
2022-11-10 | $41.33 | $42.03 | $41.10 | $41.99 | $41.99 | 74,739 |
2022-11-09 | $40.48 | $40.50 | $39.70 | $39.74 | $39.74 | 105,881 |
2022-11-08 | $40.97 | $41.40 | $40.40 | $40.84 | $40.84 | 172,022 |
2022-11-07 | $40.88 | $40.92 | $40.42 | $40.85 | $40.85 | 145,839 |
2022-11-04 | $41.10 | $41.10 | $40.00 | $40.67 | $40.67 | 138,834 |
2022-11-03 | $39.88 | $40.55 | $39.66 | $40.32 | $40.32 | 126,914 |
2022-11-02 | $41.64 | $41.95 | $40.36 | $40.36 | $40.36 | 92,230 |
2022-11-01 | $42.26 | $42.32 | $41.59 | $41.69 | $41.69 | 109,233 |
2022-10-31 | $41.37 | $41.80 | $41.22 | $41.65 | $41.65 | 190,466 |
2022-10-28 | $40.82 | $41.60 | $40.59 | $41.55 | $41.55 | 126,006 |
2022-10-27 | $41.12 | $41.33 | $40.79 | $40.85 | $40.85 | 84,034 |
2022-10-26 | $40.71 | $41.62 | $40.71 | $40.87 | $40.87 | 81,394 |
2022-10-25 | $39.63 | $40.84 | $39.63 | $40.73 | $40.73 | 178,322 |
2022-10-24 | $39.50 | $39.57 | $38.80 | $39.50 | $39.50 | 570,454 |
2022-10-21 | $38.57 | $39.57 | $38.27 | $39.48 | $39.48 | 56,685 |
2022-10-20 | $38.92 | $39.48 | $38.50 | $38.65 | $38.65 | 53,394 |
2022-10-19 | $39.09 | $39.30 | $38.52 | $38.85 | $38.85 | 88,209 |
2022-10-18 | $39.83 | $40.08 | $39.11 | $39.51 | $39.51 | 116,603 |
2022-10-17 | $38.37 | $39.15 | $38.37 | $38.88 | $38.88 | 123,394 |
2022-10-14 | $39.19 | $39.19 | $37.61 | $37.67 | $37.67 | 77,633 |
2022-10-13 | $37.16 | $38.98 | $36.94 | $38.81 | $38.81 | 175,060 |
2022-10-12 | $38.50 | $38.50 | $37.91 | $38.13 | $38.13 | 155,333 |
2022-10-11 | $38.62 | $39.13 | $37.97 | $38.48 | $38.48 | 176,268 |
2022-10-10 | $39.38 | $39.38 | $38.56 | $38.83 | $38.83 | 92,758 |
2022-10-07 | $40.09 | $40.09 | $39.06 | $39.26 | $39.26 | 119,631 |
2022-10-06 | $40.78 | $41.44 | $40.50 | $40.61 | $40.61 | 68,851 |
2022-10-05 | $40.86 | $41.18 | $40.26 | $41.02 | $41.02 | 199,128 |
2022-10-04 | $40.62 | $41.43 | $40.62 | $41.43 | $41.43 | 66,939 |
2022-10-03 | $39.04 | $39.96 | $39.04 | $39.76 | $39.76 | 84,549 |
2022-09-30 | $38.76 | $39.61 | $38.56 | $38.59 | $38.59 | 144,845 |
2022-09-29 | $39.49 | $39.49 | $38.43 | $38.82 | $38.82 | 67,272 |
2022-09-28 | $39.21 | $40.28 | $39.02 | $40.10 | $40.10 | 182,800 |
2022-09-27 | $39.53 | $39.81 | $38.78 | $39.12 | $39.12 | 101,211 |
2022-09-26 | $39.24 | $40.08 | $38.87 | $38.95 | $38.95 | 129,432 |
2022-09-23 | $39.87 | $39.87 | $38.94 | $39.51 | $39.51 | 154,899 |
2022-09-22 | $41.45 | $41.45 | $40.35 | $40.55 | $40.55 | 123,383 |
2022-09-21 | $42.23 | $42.70 | $41.47 | $41.50 | $41.50 | 188,610 |
2022-09-20 | $42.37 | $42.48 | $41.79 | $42.01 | $42.01 | 128,364 |
2022-09-19 | $42.04 | $42.77 | $42.04 | $42.72 | $42.72 | 124,783 |
2022-09-16 | $42.77 | $42.81 | $42.33 | $42.66 | $42.49 | 155,839 |
2022-09-15 | $43.60 | $44.30 | $43.28 | $43.46 | $43.29 | 46,346 |
2022-09-14 | $43.68 | $43.98 | $43.23 | $43.90 | $43.73 | 49,431 |
2022-09-13 | $43.94 | $44.35 | $43.43 | $43.55 | $43.38 | 59,353 |
2022-09-12 | $45.15 | $45.34 | $44.95 | $45.29 | $45.11 | 55,058 |
2022-09-09 | $44.34 | $44.90 | $44.34 | $44.85 | $44.67 | 127,693 |
2022-09-08 | $43.10 | $43.88 | $43.10 | $43.85 | $43.68 | 48,911 |
2022-09-07 | $42.34 | $43.57 | $42.34 | $43.53 | $43.36 | 50,333 |
2022-09-06 | $42.75 | $42.76 | $42.08 | $42.40 | $42.23 | 89,112 |
2022-09-02 | $43.53 | $43.53 | $42.44 | $42.58 | $42.41 | 59,497 |
2022-09-01 | $43.15 | $43.17 | $42.22 | $43.00 | $42.83 | 100,907 |
2022-08-31 | $44.08 | $44.17 | $43.58 | $43.65 | $43.48 | 67,195 |
2022-08-30 | $44.71 | $44.73 | $43.58 | $43.81 | $43.64 | 105,300 |
2022-08-29 | $44.36 | $44.87 | $44.35 | $44.40 | $44.22 | 314,914 |
2022-08-26 | $46.55 | $46.70 | $44.84 | $44.90 | $44.90 | 73,850 |
2022-08-25 | $46.01 | $46.54 | $45.86 | $46.48 | $46.48 | 81,064 |
2022-08-24 | $44.92 | $45.86 | $44.92 | $45.63 | $45.63 | 66,923 |
2022-08-23 | $44.94 | $45.48 | $44.84 | $44.93 | $44.93 | 82,167 |
2022-08-22 | $45.34 | $45.44 | $44.79 | $44.90 | $44.90 | 71,517 |
2022-08-19 | $46.87 | $46.87 | $45.97 | $46.06 | $46.06 | 60,328 |
2022-08-18 | $47.37 | $47.61 | $47.13 | $47.46 | $47.46 | 41,554 |
2022-08-17 | $47.84 | $47.84 | $47.08 | $47.36 | $47.36 | 100,383 |
2022-08-16 | $48.49 | $48.60 | $47.78 | $48.30 | $48.30 | 136,369 |
2022-08-15 | $48.14 | $48.70 | $48.03 | $48.63 | $48.63 | 108,558 |
2022-08-12 | $47.69 | $48.56 | $47.52 | $48.56 | $48.56 | 116,490 |
2022-08-11 | $47.98 | $48.50 | $47.30 | $47.38 | $47.38 | 108,644 |
2022-08-10 | $46.57 | $47.56 | $46.44 | $47.53 | $47.53 | 69,492 |
2022-08-09 | $46.34 | $46.34 | $45.56 | $45.65 | $45.65 | 77,661 |
2022-08-08 | $46.82 | $47.39 | $46.54 | $46.67 | $46.67 | 190,872 |
2022-08-05 | $45.70 | $46.57 | $45.64 | $46.42 | $46.42 | 70,018 |
2022-08-04 | $46.14 | $46.41 | $46.01 | $46.22 | $46.22 | 83,074 |
2022-08-03 | $45.64 | $46.21 | $45.36 | $46.14 | $46.14 | 101,162 |
2022-08-02 | $44.53 | $45.71 | $44.53 | $45.33 | $45.33 | 80,750 |
2022-08-01 | $44.60 | $45.00 | $44.26 | $44.87 | $44.87 | 81,677 |
2022-07-29 | $44.19 | $44.90 | $43.95 | $44.86 | $44.86 | 91,346 |
2022-07-28 | $43.56 | $44.37 | $43.17 | $44.37 | $44.37 | 72,096 |
2022-07-27 | $42.48 | $43.31 | $42.32 | $43.15 | $43.15 | 58,425 |
2022-07-26 | $42.41 | $42.41 | $41.95 | $42.05 | $42.05 | 72,565 |
2022-07-25 | $42.74 | $42.76 | $42.31 | $42.65 | $42.65 | 75,642 |
2022-07-22 | $43.59 | $43.59 | $42.32 | $42.58 | $42.58 | 103,097 |
2022-07-21 | $43.10 | $43.66 | $42.93 | $43.66 | $43.66 | 106,910 |
2022-07-20 | $42.47 | $43.34 | $42.47 | $43.24 | $43.24 | 64,022 |
2022-07-19 | $41.55 | $42.50 | $41.55 | $42.49 | $42.49 | 70,094 |
2022-07-18 | $41.63 | $42.02 | $40.91 | $41.04 | $41.04 | 104,983 |
2022-07-15 | $40.74 | $41.07 | $40.24 | $41.07 | $41.07 | 73,742 |
2022-07-14 | $40.23 | $40.52 | $39.71 | $40.41 | $40.41 | 93,954 |
2022-07-13 | $40.21 | $41.14 | $40.14 | $40.80 | $40.80 | 67,229 |
2022-07-12 | $41.06 | $41.27 | $40.74 | $40.98 | $40.98 | 116,100 |
2022-07-11 | $41.90 | $41.90 | $41.05 | $41.10 | $41.10 | 65,447 |
2022-07-08 | $41.91 | $42.62 | $41.74 | $42.28 | $42.28 | 56,663 |
2022-07-07 | $41.30 | $42.27 | $41.30 | $42.21 | $42.21 | 87,306 |
2022-07-06 | $41.09 | $41.37 | $40.62 | $40.96 | $40.96 | 58,250 |
2022-07-05 | $40.21 | $41.22 | $39.57 | $41.21 | $41.21 | 146,099 |
2022-07-01 | $40.44 | $41.06 | $40.10 | $40.89 | $40.89 | 91,215 |
2022-06-30 | $40.10 | $40.82 | $39.74 | $40.54 | $40.54 | 146,965 |
2022-06-29 | $41.10 | $41.10 | $40.20 | $40.61 | $40.61 | 109,996 |
2022-06-28 | $42.41 | $42.77 | $41.19 | $41.22 | $41.22 | 360,300 |
2022-06-27 | $42.53 | $42.67 | $41.84 | $42.20 | $42.20 | 458,278 |
2022-06-24 | $41.98 | $42.52 | $41.98 | $42.35 | $42.35 | 365,937 |
2022-06-23 | $41.11 | $41.60 | $40.82 | $41.56 | $41.56 | 61,343 |
2022-06-22 | $40.33 | $41.29 | $40.33 | $40.86 | $40.86 | 108,906 |
2022-06-21 | $40.94 | $41.51 | $40.84 | $40.92 | $40.92 | 118,141 |
2022-06-17 | $39.83 | $40.69 | $39.77 | $40.36 | $40.19 | 108,037 |
2022-06-16 | $40.51 | $40.54 | $39.40 | $39.65 | $39.48 | 112,894 |
2022-06-15 | $41.15 | $42.08 | $40.75 | $41.56 | $41.39 | 74,034 |
2022-06-14 | $41.12 | $41.16 | $40.29 | $40.67 | $40.50 | 117,776 |
2022-06-13 | $41.72 | $41.89 | $40.66 | $40.84 | $40.67 | 141,551 |
2022-06-10 | $43.75 | $43.89 | $43.06 | $43.16 | $42.98 | 153,222 |
2022-06-09 | $45.38 | $45.56 | $44.53 | $44.53 | $44.34 | 138,283 |
2022-06-08 | $45.92 | $46.33 | $45.61 | $45.71 | $45.52 | 105,510 |
2022-06-07 | $45.09 | $46.12 | $45.00 | $46.09 | $45.90 | 1,013,736 |
2022-06-06 | $46.04 | $46.09 | $45.30 | $45.54 | $45.35 | 93,415 |
2022-06-03 | $45.43 | $45.72 | $45.05 | $45.34 | $45.15 | 102,397 |
2022-06-02 | $44.56 | $46.06 | $44.56 | $46.06 | $45.87 | 129,616 |
2022-06-01 | $45.34 | $45.43 | $44.17 | $44.61 | $44.42 | 87,684 |
2022-05-31 | $45.37 | $45.51 | $44.82 | $45.02 | $44.83 | 94,342 |
2022-05-27 | $44.39 | $45.43 | $44.39 | $45.41 | $45.22 | 119,444 |
2022-05-26 | $43.14 | $44.36 | $43.07 | $44.08 | $43.90 | 93,404 |
2022-05-25 | $42.30 | $43.31 | $42.30 | $43.04 | $42.86 | 141,541 |
2022-05-24 | $42.92 | $42.99 | $41.95 | $42.47 | $42.29 | 75,024 |
2022-05-23 | $43.51 | $43.60 | $42.76 | $43.51 | $43.33 | 759,652 |
2022-05-20 | $43.78 | $43.78 | $41.94 | $43.04 | $42.86 | 109,918 |
2022-05-19 | $42.54 | $43.70 | $42.49 | $43.22 | $43.04 | 94,702 |
2022-05-18 | $43.51 | $44.10 | $42.58 | $42.80 | $42.62 | 115,222 |
2022-05-17 | $43.60 | $44.13 | $43.20 | $44.10 | $43.92 | 150,213 |
2022-05-16 | $42.91 | $43.30 | $42.62 | $42.62 | $42.45 | 136,787 |
2022-05-13 | $41.97 | $43.37 | $41.97 | $43.10 | $42.92 | 85,754 |
2022-05-12 | $40.28 | $41.68 | $40.02 | $41.21 | $41.04 | 116,656 |
2022-05-11 | $41.77 | $42.57 | $40.62 | $40.68 | $40.51 | 78,777 |
2022-05-10 | $42.93 | $43.05 | $41.31 | $42.08 | $41.90 | 142,427 |
2022-05-09 | $43.53 | $43.71 | $41.98 | $42.11 | $41.93 | 315,193 |
2022-05-06 | $45.29 | $45.29 | $43.90 | $44.46 | $44.27 | 154,512 |
2022-05-05 | $46.93 | $46.93 | $44.98 | $45.37 | $45.18 | 66,781 |
2022-05-04 | $46.22 | $47.59 | $45.53 | $47.53 | $47.33 | 164,973 |
2022-05-03 | $45.94 | $46.45 | $45.67 | $46.18 | $45.99 | 75,916 |
2022-05-02 | $45.10 | $45.94 | $44.78 | $45.94 | $45.75 | 141,235 |
2022-04-29 | $46.20 | $47.07 | $45.22 | $45.23 | $45.04 | 164,540 |
2022-04-28 | $45.90 | $46.66 | $45.00 | $46.37 | $46.18 | 153,021 |
2022-04-27 | $45.65 | $46.28 | $45.33 | $45.48 | $45.29 | 128,295 |
2022-04-26 | $46.85 | $46.85 | $45.57 | $45.60 | $45.41 | 143,148 |
2022-04-25 | $46.36 | $47.23 | $46.19 | $47.21 | $47.01 | 110,483 |
2022-04-22 | $47.76 | $47.96 | $46.74 | $46.78 | $46.58 | 68,393 |
2022-04-21 | $49.78 | $50.00 | $47.78 | $47.91 | $47.71 | 65,464 |
2022-04-20 | $49.84 | $49.89 | $49.24 | $49.29 | $49.08 | 107,901 |
2022-04-19 | $48.52 | $49.71 | $48.52 | $49.54 | $49.33 | 88,784 |
2022-04-18 | $48.88 | $48.91 | $48.26 | $48.55 | $48.35 | 261,267 |
2022-04-14 | $49.89 | $49.99 | $49.08 | $49.08 | $48.87 | 105,012 |
2022-04-13 | $49.11 | $50.00 | $48.97 | $49.88 | $49.67 | 124,806 |
2022-04-12 | $49.85 | $50.26 | $48.84 | $48.96 | $48.75 | 119,652 |
2022-04-11 | $49.24 | $49.82 | $49.06 | $49.19 | $48.98 | 115,491 |
2022-04-08 | $50.32 | $50.32 | $49.65 | $49.73 | $49.52 | 103,248 |
2022-04-07 | $50.42 | $50.79 | $49.81 | $50.45 | $50.24 | 104,620 |
2022-04-06 | $51.00 | $51.00 | $50.12 | $50.51 | $50.30 | 119,176 |
2022-04-05 | $53.09 | $53.09 | $51.63 | $51.69 | $51.48 | 61,149 |
2022-04-04 | $52.51 | $53.30 | $52.40 | $53.22 | $53.00 | 86,619 |
2022-04-01 | $52.34 | $52.52 | $51.75 | $52.29 | $52.07 | 159,356 |
2022-03-31 | $52.77 | $52.77 | $51.95 | $51.97 | $51.75 | 116,360 |
2022-03-30 | $53.49 | $53.74 | $52.58 | $52.81 | $52.59 | 196,870 |
2022-03-29 | $52.88 | $53.82 | $52.74 | $53.71 | $53.49 | 97,210 |
2022-03-28 | $51.98 | $52.29 | $51.47 | $52.26 | $52.04 | 106,874 |
2022-03-25 | $52.58 | $52.58 | $51.58 | $51.99 | $51.77 | 96,714 |
2022-03-24 | $51.93 | $52.48 | $51.35 | $52.48 | $52.26 | 98,651 |
2022-03-23 | $51.92 | $52.59 | $51.46 | $51.64 | $51.42 | 147,753 |
2022-03-22 | $51.65 | $52.63 | $51.65 | $52.39 | $52.17 | 92,164 |
2022-03-21 | $51.67 | $52.00 | $51.02 | $51.44 | $51.22 | 90,612 |
2022-03-18 | $50.59 | $51.99 | $50.59 | $51.90 | $51.60 | 67,887 |
2022-03-17 | $49.50 | $50.95 | $49.50 | $50.95 | $50.65 | 135,354 |
2022-03-16 | $48.51 | $49.89 | $48.40 | $49.87 | $49.58 | 144,346 |
2022-03-15 | $46.69 | $47.65 | $46.42 | $47.60 | $47.32 | 113,229 |
2022-03-14 | $47.70 | $47.81 | $46.27 | $46.39 | $46.12 | 111,793 |
2022-03-11 | $49.45 | $49.60 | $47.79 | $47.82 | $47.54 | 88,532 |
2022-03-10 | $49.00 | $49.29 | $48.46 | $49.12 | $48.83 | 133,117 |
2022-03-09 | $49.49 | $50.08 | $49.22 | $49.86 | $49.57 | 214,196 |
2022-03-08 | $47.94 | $49.57 | $47.58 | $48.35 | $48.07 | 311,906 |
2022-03-07 | $48.86 | $49.21 | $47.83 | $47.88 | $47.60 | 379,742 |
2022-03-04 | $49.67 | $49.89 | $48.65 | $48.94 | $48.65 | 227,608 |
2022-03-03 | $51.57 | $51.57 | $49.99 | $50.15 | $49.86 | 239,794 |
2022-03-02 | $50.81 | $51.49 | $50.34 | $51.27 | $50.97 | 100,419 |
2022-03-01 | $51.37 | $51.56 | $50.32 | $50.64 | $50.35 | 87,237 |
2022-02-28 | $50.44 | $51.90 | $50.44 | $51.51 | $51.21 | 144,139 |
2022-02-25 | $50.22 | $50.88 | $49.51 | $50.82 | $50.52 | 196,225 |
2022-02-24 | $46.38 | $50.06 | $46.25 | $50.00 | $49.71 | 701,919 |
2022-02-23 | $49.90 | $50.05 | $48.30 | $48.33 | $48.05 | 618,411 |
2022-02-22 | $49.89 | $50.55 | $49.08 | $49.45 | $49.16 | 498,129 |
2022-02-18 | $51.15 | $51.38 | $50.13 | $50.37 | $50.08 | 179,008 |
2022-02-17 | $52.19 | $52.19 | $51.04 | $51.12 | $50.82 | 171,835 |
2022-02-16 | $52.29 | $52.89 | $52.00 | $52.68 | $52.37 | 195,613 |
2022-02-15 | $51.75 | $52.73 | $51.75 | $52.70 | $52.39 | 221,242 |
2022-02-14 | $51.16 | $51.75 | $50.55 | $50.95 | $50.65 | 214,820 |
2022-02-11 | $52.66 | $52.90 | $50.89 | $51.19 | $50.89 | 216,679 |
2022-02-10 | $52.42 | $54.02 | $52.24 | $52.54 | $52.23 | 187,882 |
2022-02-09 | $52.64 | $53.40 | $52.50 | $53.38 | $53.07 | 260,395 |
2022-02-08 | $51.09 | $52.11 | $50.98 | $51.99 | $51.69 | 217,412 |
2022-02-07 | $51.32 | $51.85 | $50.97 | $51.19 | $50.89 | 153,524 |
2022-02-04 | $50.41 | $51.48 | $50.06 | $51.12 | $50.82 | 129,873 |
2022-02-03 | $50.89 | $51.54 | $50.35 | $50.42 | $50.13 | 203,720 |
2022-02-02 | $52.91 | $52.91 | $51.60 | $51.99 | $51.69 | 152,769 |
2022-02-01 | $52.34 | $52.52 | $51.41 | $52.50 | $52.19 | 120,867 |
2022-01-31 | $49.70 | $52.01 | $49.70 | $52.01 | $51.71 | 190,639 |
2022-01-28 | $48.62 | $49.65 | $47.90 | $49.65 | $49.36 | 206,723 |
2022-01-27 | $50.49 | $50.54 | $48.54 | $48.73 | $48.45 | 223,208 |
2022-01-26 | $51.41 | $51.87 | $49.53 | $50.00 | $49.71 | 350,041 |
2022-01-25 | $50.67 | $51.20 | $49.72 | $50.43 | $50.14 | 665,357 |
2022-01-24 | $50.16 | $51.64 | $48.57 | $51.64 | $51.34 | 789,692 |
2022-01-21 | $52.20 | $52.73 | $51.26 | $51.27 | $50.97 | 121,298 |
2022-01-20 | $53.68 | $54.71 | $52.55 | $52.63 | $52.32 | 328,350 |
2022-01-19 | $54.29 | $54.48 | $53.17 | $53.17 | $52.86 | 410,869 |
2022-01-18 | $54.92 | $55.14 | $53.89 | $54.00 | $53.69 | 189,566 |
2022-01-14 | $55.20 | $55.71 | $54.76 | $55.65 | $55.33 | 163,443 |
2022-01-13 | $57.01 | $57.14 | $55.56 | $55.71 | $55.39 | 182,495 |
2022-01-12 | $57.40 | $57.63 | $56.56 | $56.84 | $56.51 | 117,358 |
2022-01-11 | $55.86 | $57.05 | $55.74 | $56.98 | $56.65 | 278,371 |
2022-01-10 | $55.72 | $55.93 | $54.63 | $55.92 | $55.59 | 203,364 |
2022-01-07 | $56.76 | $57.28 | $56.01 | $56.24 | $55.91 | 190,852 |
2022-01-06 | $56.82 | $57.29 | $55.90 | $56.64 | $56.31 | 209,342 |
2022-01-05 | $58.92 | $59.14 | $56.84 | $56.92 | $56.59 | 216,001 |
2022-01-04 | $59.93 | $59.93 | $58.47 | $59.14 | $58.80 | 255,371 |
2022-01-03 | $59.43 | $59.71 | $58.70 | $59.58 | $59.23 | 166,525 |
2021-12-31 | $59.13 | $59.69 | $58.92 | $58.95 | $58.61 | 79,375 |
2021-12-30 | $58.59 | $59.86 | $58.55 | $59.24 | $58.89 | 136,639 |
2021-12-29 | $58.91 | $58.92 | $58.42 | $58.59 | $58.25 | 266,566 |
2021-12-28 | $59.84 | $60.00 | $58.93 | $59.05 | $58.71 | 263,143 |
2021-12-27 | $59.53 | $59.84 | $59.28 | $59.84 | $59.49 | 276,096 |
2021-12-23 | $58.91 | $59.61 | $58.68 | $59.40 | $59.05 | 138,280 |
2021-12-22 | $58.21 | $58.78 | $58.09 | $58.75 | $58.41 | 160,537 |
2021-12-21 | $57.38 | $58.41 | $57.27 | $58.36 | $58.02 | 685,793 |
2021-12-20 | $56.94 | $57.07 | $56.19 | $56.76 | $56.43 | 1,043,066 |
2021-12-17 | $57.41 | $58.85 | $57.08 | $58.32 | $57.61 | 166,801 |
2021-12-16 | $59.86 | $59.88 | $57.73 | $57.96 | $57.26 | 239,400 |
2021-12-15 | $58.42 | $59.57 | $57.39 | $59.43 | $58.71 | 168,942 |
2021-12-14 | $58.47 | $59.12 | $58.06 | $58.47 | $57.76 | 362,765 |
2021-12-13 | $60.20 | $60.20 | $58.81 | $59.11 | $58.39 | 322,531 |
2021-12-10 | $61.10 | $61.31 | $60.12 | $60.38 | $59.65 | 109,898 |
2021-12-09 | $61.74 | $61.87 | $60.52 | $60.66 | $59.93 | 116,242 |
2021-12-08 | $61.69 | $62.35 | $61.00 | $62.18 | $61.43 | 73,024 |
2021-12-07 | $61.00 | $62.01 | $61.00 | $61.51 | $60.77 | 120,515 |
2021-12-06 | $58.97 | $60.12 | $58.00 | $59.75 | $59.03 | 163,415 |
2021-12-03 | $60.84 | $60.91 | $58.36 | $58.89 | $58.18 | 129,019 |
2021-12-02 | $59.98 | $60.95 | $59.68 | $60.84 | $60.10 | 349,636 |
2021-12-01 | $62.54 | $62.74 | $59.85 | $59.93 | $59.21 | 101,482 |
2021-11-30 | $62.23 | $62.69 | $60.67 | $61.31 | $60.57 | 119,709 |
2021-11-29 | $63.26 | $63.26 | $62.10 | $62.73 | $61.97 | 76,856 |
2021-11-26 | $62.76 | $62.79 | $61.75 | $62.43 | $61.67 | 53,650 |
2021-11-24 | $63.17 | $64.17 | $62.92 | $64.10 | $63.32 | 99,207 |
2021-11-23 | $63.93 | $64.51 | $63.00 | $63.72 | $62.95 | 89,503 |
2021-11-22 | $65.88 | $65.88 | $63.94 | $64.13 | $63.35 | 145,687 |
2021-11-19 | $65.41 | $65.86 | $65.26 | $65.32 | $64.53 | 88,937 |
2021-11-18 | $66.72 | $66.72 | $65.24 | $65.64 | $64.85 | 67,111 |
2021-11-17 | $67.09 | $67.37 | $66.32 | $66.53 | $65.73 | 90,499 |
2021-11-16 | $67.02 | $67.40 | $66.69 | $67.33 | $66.52 | 80,127 |
2021-11-15 | $68.22 | $68.25 | $67.10 | $67.24 | $66.43 | 59,416 |
2021-11-12 | $67.36 | $67.99 | $67.19 | $67.88 | $67.06 | 62,738 |
2021-11-11 | $67.05 | $67.46 | $66.89 | $67.21 | $66.40 | 70,674 |
2021-11-10 | $67.62 | $67.89 | $66.09 | $66.49 | $65.69 | 154,381 |
2021-11-09 | $68.79 | $68.79 | $67.69 | $68.14 | $67.32 | 168,797 |
2021-11-08 | $68.26 | $68.86 | $68.26 | $68.61 | $67.78 | 74,376 |
2021-11-05 | $67.90 | $68.14 | $67.44 | $67.77 | $66.95 | 65,238 |
2021-11-04 | $67.63 | $68.20 | $67.31 | $67.51 | $66.69 | 81,038 |
2021-11-03 | $66.84 | $67.50 | $66.42 | $67.47 | $66.65 | 164,248 |
2021-11-02 | $66.27 | $67.28 | $66.00 | $66.79 | $65.98 | 76,528 |
2021-11-01 | $65.00 | $66.34 | $65.00 | $66.34 | $65.54 | 83,763 |
2021-10-29 | $64.17 | $64.73 | $64.17 | $64.73 | $63.95 | 78,710 |
2021-10-28 | $63.41 | $64.39 | $63.41 | $64.37 | $63.59 | 55,585 |
2021-10-27 | $63.82 | $63.91 | $62.97 | $62.97 | $62.21 | 56,326 |
2021-10-26 | $64.70 | $64.84 | $63.74 | $63.88 | $63.11 | 66,776 |
2021-10-25 | $63.96 | $64.64 | $63.76 | $64.53 | $63.75 | 54,696 |
2021-10-22 | $64.29 | $64.33 | $63.42 | $63.71 | $62.94 | 67,958 |
2021-10-21 | $64.29 | $64.70 | $64.07 | $64.45 | $63.67 | 50,833 |
2021-10-20 | $64.06 | $64.65 | $64.02 | $64.39 | $63.61 | 87,651 |
2021-10-19 | $63.63 | $64.16 | $63.50 | $64.10 | $63.32 | 81,786 |
2021-10-18 | $62.82 | $63.41 | $62.54 | $63.35 | $62.58 | 79,372 |
2021-10-15 | $63.40 | $63.71 | $63.21 | $63.27 | $62.50 | 83,629 |
2021-10-14 | $62.70 | $63.05 | $62.56 | $62.93 | $62.17 | 142,167 |
2021-10-13 | $61.75 | $62.16 | $61.42 | $62.14 | $61.39 | 92,218 |
2021-10-12 | $61.39 | $61.76 | $61.33 | $61.62 | $60.87 | 30,869 |
2021-10-11 | $61.52 | $62.16 | $61.20 | $61.24 | $60.50 | 47,427 |
2021-10-08 | $61.98 | $62.09 | $61.45 | $61.54 | $60.80 | 56,573 |
2021-10-07 | $61.30 | $62.23 | $61.30 | $61.76 | $61.01 | 58,839 |
2021-10-06 | $60.13 | $60.79 | $59.83 | $60.65 | $59.92 | 88,702 |
2021-10-05 | $60.27 | $61.16 | $60.21 | $60.82 | $60.08 | 58,927 |
2021-10-04 | $61.10 | $61.10 | $59.81 | $60.08 | $59.35 | 144,585 |
2021-10-01 | $61.23 | $61.57 | $60.33 | $61.43 | $60.69 | 164,803 |
2021-09-30 | $61.18 | $61.54 | $60.72 | $60.90 | $60.16 | 74,464 |
2021-09-29 | $61.81 | $61.81 | $60.89 | $60.94 | $60.20 | 199,680 |
2021-09-28 | $62.76 | $62.76 | $61.36 | $61.45 | $60.71 | 88,171 |
2021-09-27 | $63.04 | $63.52 | $62.95 | $63.33 | $62.56 | 55,821 |
2021-09-24 | $63.05 | $63.40 | $62.81 | $63.12 | $62.36 | 63,152 |
2021-09-23 | $62.87 | $63.80 | $62.82 | $63.69 | $62.92 | 72,680 |
2021-09-22 | $61.84 | $62.81 | $61.84 | $62.48 | $61.72 | 51,173 |
2021-09-21 | $61.78 | $61.96 | $61.07 | $61.49 | $60.75 | 1,221,040 |
2021-09-20 | $61.60 | $61.92 | $60.62 | $61.45 | $60.71 | 132,239 |
2021-09-17 | $63.41 | $63.53 | $62.89 | $63.40 | $62.50 | 54,065 |
2021-09-16 | $63.42 | $63.69 | $63.04 | $63.46 | $62.56 | 169,024 |
2021-09-15 | $63.23 | $63.57 | $62.87 | $63.55 | $62.65 | 74,505 |
2021-09-14 | $64.12 | $64.19 | $62.90 | $63.13 | $62.24 | 208,444 |
2021-09-13 | $64.09 | $64.09 | $63.08 | $63.77 | $62.87 | 73,895 |
2021-09-10 | $64.83 | $64.83 | $63.68 | $63.69 | $62.79 | 230,086 |
2021-09-09 | $64.06 | $64.89 | $64.03 | $64.44 | $63.53 | 73,415 |
2021-09-08 | $65.18 | $65.18 | $64.00 | $64.21 | $63.30 | 87,232 |
2021-09-07 | $65.72 | $65.89 | $65.18 | $65.33 | $64.40 | 195,197 |
2021-09-03 | $65.72 | $66.12 | $65.55 | $65.70 | $64.77 | 222,609 |
2021-09-02 | $65.74 | $66.13 | $65.52 | $65.83 | $64.90 | 201,106 |
2021-09-01 | $65.14 | $65.64 | $64.94 | $65.34 | $64.41 | 192,314 |
2021-08-31 | $64.54 | $65.01 | $64.44 | $64.92 | $64.00 | 174,396 |
2021-08-30 | $64.74 | $64.74 | $64.17 | $64.57 | $63.65 | 1,243,945 |
2021-08-27 | $63.56 | $64.66 | $63.49 | $64.45 | $63.54 | 64,992 |
2021-08-26 | $63.70 | $64.21 | $63.18 | $63.32 | $62.42 | 82,989 |
2021-08-25 | $63.72 | $64.16 | $63.61 | $63.93 | $63.02 | 239,803 |
2021-08-24 | $63.10 | $63.85 | $63.10 | $63.82 | $62.92 | 81,822 |
2021-08-23 | $62.08 | $62.82 | $62.08 | $62.72 | $61.83 | 417,168 |
2021-08-20 | $60.81 | $61.68 | $60.81 | $61.52 | $60.65 | 105,049 |
2021-08-19 | $60.77 | $61.23 | $60.34 | $60.60 | $59.74 | 97,497 |
2021-08-18 | $61.54 | $62.41 | $61.30 | $61.46 | $60.59 | 115,049 |
2021-08-17 | $61.83 | $61.97 | $60.93 | $61.59 | $60.72 | 98,435 |
2021-08-16 | $62.99 | $63.04 | $62.16 | $62.50 | $61.61 | 91,747 |
2021-08-13 | $64.16 | $64.16 | $63.23 | $63.27 | $62.37 | 135,296 |
2021-08-12 | $63.99 | $64.03 | $63.60 | $64.00 | $63.09 | 120,295 |
2021-08-11 | $64.43 | $64.54 | $63.37 | $64.09 | $63.18 | 101,964 |
2021-08-10 | $64.62 | $64.83 | $64.11 | $64.21 | $63.30 | 153,652 |
2021-08-09 | $64.25 | $64.73 | $64.20 | $64.47 | $63.56 | 85,676 |
2021-08-06 | $64.15 | $64.25 | $63.80 | $64.19 | $63.28 | 212,745 |
2021-08-05 | $63.37 | $64.10 | $63.06 | $64.01 | $63.10 | 102,757 |
2021-08-04 | $63.22 | $63.71 | $62.98 | $63.09 | $62.20 | 96,469 |
2021-08-03 | $63.89 | $63.89 | $62.79 | $63.53 | $62.63 | 236,065 |
2021-08-02 | $64.10 | $64.45 | $63.74 | $63.82 | $62.92 | 60,377 |
2021-07-30 | $63.41 | $64.17 | $63.39 | $63.64 | $62.74 | 66,464 |
2021-07-29 | $63.83 | $64.38 | $63.66 | $63.85 | $62.95 | 182,720 |
2021-07-28 | $62.39 | $63.68 | $62.39 | $63.36 | $62.46 | 140,517 |
2021-07-27 | $62.72 | $62.72 | $61.17 | $61.99 | $61.11 | 105,485 |
2021-07-26 | $62.79 | $63.39 | $62.65 | $63.05 | $62.16 | 236,664 |
2021-07-23 | $63.30 | $63.44 | $62.47 | $62.91 | $62.02 | 191,499 |
2021-07-22 | $63.79 | $63.79 | $62.73 | $63.03 | $62.14 | 85,283 |
2021-07-21 | $62.80 | $63.73 | $62.80 | $63.70 | $62.80 | 63,767 |
2021-07-20 | $61.10 | $62.67 | $60.75 | $62.43 | $61.55 | 133,192 |
2021-07-19 | $60.40 | $61.13 | $59.90 | $60.78 | $59.92 | 235,660 |
2021-07-16 | $62.85 | $62.85 | $61.52 | $61.63 | $60.76 | 65,270 |
2021-07-15 | $62.74 | $63.20 | $61.81 | $62.43 | $61.55 | 97,500 |
2021-07-14 | $64.43 | $64.43 | $62.88 | $62.94 | $62.05 | 126,983 |
2021-07-13 | $64.67 | $64.67 | $63.92 | $63.99 | $63.08 | 80,401 |
2021-07-12 | $64.99 | $65.06 | $64.40 | $64.79 | $63.87 | 148,604 |
2021-07-09 | $64.60 | $65.07 | $64.20 | $65.07 | $64.15 | 71,180 |
2021-07-08 | $63.22 | $64.25 | $62.77 | $63.97 | $63.06 | 108,123 |
2021-07-07 | $65.79 | $65.82 | $64.16 | $64.76 | $63.84 | 244,962 |
2021-07-06 | $65.99 | $66.03 | $64.97 | $65.50 | $64.57 | 153,717 |
2021-07-02 | $66.79 | $66.79 | $65.79 | $65.96 | $65.03 | 71,698 |
2021-07-01 | $67.17 | $67.17 | $66.14 | $66.49 | $65.55 | 133,761 |
2021-06-30 | $67.10 | $67.10 | $66.65 | $66.85 | $65.90 | 91,121 |
2021-06-29 | $67.53 | $67.75 | $67.11 | $67.35 | $66.40 | 86,240 |
2021-06-28 | $67.40 | $67.53 | $67.09 | $67.50 | $66.54 | 139,463 |
2021-06-25 | $67.16 | $67.28 | $66.80 | $67.02 | $66.07 | 143,856 |
2021-06-24 | $66.95 | $67.09 | $66.67 | $66.90 | $65.95 | 147,838 |
2021-06-23 | $66.17 | $66.75 | $66.01 | $66.56 | $65.62 | 198,708 |
2021-06-22 | $65.44 | $65.88 | $64.82 | $65.80 | $64.87 | 112,025 |
2021-06-21 | $65.53 | $65.61 | $64.98 | $65.43 | $64.50 | 76,994 |
2021-06-18 | $66.29 | $66.57 | $65.31 | $65.49 | $64.43 | 186,138 |
2021-06-17 | $66.70 | $67.30 | $66.13 | $66.91 | $65.82 | 189,936 |
2021-06-16 | $66.86 | $67.21 | $66.07 | $66.92 | $65.83 | 177,258 |
2021-06-15 | $68.05 | $68.05 | $66.91 | $67.13 | $66.04 | 147,326 |
2021-06-14 | $68.26 | $68.50 | $67.93 | $68.06 | $66.96 | 179,529 |
2021-06-11 | $67.60 | $68.12 | $67.60 | $68.05 | $66.95 | 121,976 |
2021-06-10 | $67.90 | $68.11 | $67.11 | $67.44 | $66.35 | 121,318 |
2021-06-09 | $68.25 | $68.29 | $67.48 | $67.55 | $66.45 | 146,452 |
2021-06-08 | $68.04 | $68.17 | $66.91 | $68.01 | $66.91 | 127,541 |
2021-06-07 | $67.19 | $67.79 | $66.79 | $67.56 | $66.46 | 81,572 |
2021-06-04 | $66.60 | $67.29 | $66.48 | $66.96 | $65.87 | 137,065 |
2021-06-03 | $66.37 | $66.87 | $65.88 | $66.08 | $65.01 | 68,458 |
2021-06-02 | $66.67 | $66.95 | $66.11 | $66.90 | $65.81 | 225,739 |
2021-06-01 | $66.02 | $66.46 | $65.55 | $66.39 | $65.31 | 125,209 |
2021-05-28 | $66.32 | $66.38 | $65.35 | $65.42 | $64.36 | 130,233 |
2021-05-27 | $65.42 | $66.05 | $64.84 | $66.00 | $64.93 | 158,064 |
2021-05-26 | $63.92 | $65.09 | $63.92 | $64.97 | $63.92 | 81,675 |
2021-05-25 | $63.85 | $64.48 | $63.44 | $63.55 | $62.52 | 95,764 |
2021-05-24 | $63.36 | $64.00 | $63.00 | $63.67 | $62.64 | 117,920 |
2021-05-21 | $63.41 | $63.60 | $62.89 | $62.98 | $61.96 | 104,037 |
2021-05-20 | $62.19 | $62.95 | $62.07 | $62.81 | $61.79 | 340,824 |
2021-05-19 | $60.64 | $61.86 | $60.50 | $61.84 | $60.84 | 109,742 |
2021-05-18 | $61.74 | $63.08 | $61.73 | $62.16 | $61.15 | 124,619 |
2021-05-17 | $61.23 | $61.75 | $60.81 | $61.63 | $60.63 | 143,122 |
2021-05-14 | $60.38 | $61.96 | $60.29 | $61.75 | $60.75 | 138,959 |
2021-05-13 | $60.08 | $61.23 | $58.75 | $59.57 | $58.60 | 173,129 |
2021-05-12 | $61.22 | $61.73 | $59.68 | $59.77 | $58.80 | 207,653 |
2021-05-11 | $59.54 | $62.33 | $59.40 | $62.12 | $61.11 | 211,125 |
2021-05-10 | $63.75 | $63.75 | $61.85 | $61.86 | $60.86 | 149,930 |
2021-05-07 | $63.73 | $64.92 | $63.73 | $64.06 | $63.02 | 123,358 |
2021-05-06 | $63.95 | $63.95 | $62.50 | $63.45 | $62.42 | 166,042 |
2021-05-05 | $64.86 | $64.94 | $63.75 | $64.00 | $62.96 | 167,947 |
2021-05-04 | $64.89 | $64.89 | $63.26 | $64.28 | $63.24 | 1,632,299 |
2021-05-03 | $67.06 | $67.06 | $65.53 | $65.63 | $64.56 | 374,709 |
2021-04-30 | $66.57 | $67.47 | $66.21 | $66.48 | $65.40 | 121,805 |
2021-04-29 | $69.24 | $69.24 | $66.95 | $67.80 | $66.70 | 1,213,232 |
2021-04-28 | $68.60 | $69.20 | $68.49 | $68.91 | $67.79 | 99,930 |
2021-04-27 | $69.72 | $69.92 | $68.39 | $68.68 | $67.57 | 1,473,982 |
2021-04-26 | $68.19 | $69.57 | $68.19 | $69.47 | $68.34 | 117,230 |
2021-04-23 | $66.00 | $67.86 | $65.64 | $67.67 | $66.57 | 313,156 |
2021-04-22 | $66.46 | $67.10 | $65.41 | $65.73 | $64.66 | 118,144 |
2021-04-21 | $63.73 | $66.06 | $63.25 | $66.00 | $64.93 | 119,910 |
2021-04-20 | $64.92 | $65.38 | $63.47 | $64.02 | $62.98 | 1,580,483 |
2021-04-19 | $66.29 | $66.52 | $64.76 | $65.23 | $64.17 | 310,946 |
2021-04-16 | $66.78 | $67.04 | $66.13 | $66.75 | $65.67 | 126,024 |
2021-04-15 | $68.07 | $68.07 | $66.11 | $66.73 | $65.65 | 127,434 |
2021-04-14 | $68.26 | $69.07 | $67.35 | $67.45 | $66.36 | 91,098 |
2021-04-13 | $67.81 | $68.19 | $67.13 | $68.05 | $66.95 | 211,799 |
2021-04-12 | $68.44 | $68.44 | $67.27 | $67.40 | $66.31 | 303,251 |
2021-04-09 | $68.83 | $69.00 | $68.09 | $68.65 | $67.54 | 236,974 |
2021-04-08 | $68.50 | $69.40 | $68.35 | $68.90 | $67.78 | 119,561 |
2021-04-07 | $69.08 | $69.27 | $67.77 | $67.96 | $66.86 | 208,043 |
2021-04-06 | $69.04 | $69.68 | $69.04 | $69.26 | $68.14 | 167,957 |
2021-04-05 | $69.12 | $69.44 | $68.10 | $69.34 | $68.21 | 106,230 |
2021-04-01 | $68.73 | $69.02 | $67.91 | $68.25 | $67.14 | 1,550,298 |
2021-03-31 | $66.20 | $68.12 | $66.20 | $67.71 | $66.61 | 235,672 |
2021-03-30 | $63.70 | $65.77 | $63.55 | $65.53 | $64.47 | 196,126 |
2021-03-29 | $65.46 | $66.00 | $63.85 | $64.03 | $62.99 | 100,723 |
2021-03-26 | $65.37 | $65.86 | $63.99 | $65.83 | $64.76 | 173,879 |
2021-03-25 | $62.66 | $65.66 | $62.31 | $65.54 | $64.48 | 166,237 |
2021-03-24 | $67.48 | $67.54 | $63.97 | $64.08 | $63.04 | 148,762 |
2021-03-23 | $69.00 | $69.50 | $66.37 | $66.70 | $65.62 | 248,981 |
2021-03-22 | $70.29 | $70.33 | $68.80 | $69.47 | $68.34 | 327,818 |
2021-03-19 | $68.54 | $70.23 | $67.64 | $69.93 | $68.57 | 160,495 |
2021-03-18 | $69.85 | $70.99 | $68.32 | $68.50 | $67.17 | 263,259 |
2021-03-17 | $68.17 | $70.96 | $67.92 | $70.63 | $69.26 | 157,131 |
2021-03-16 | $71.20 | $71.24 | $68.61 | $69.26 | $67.92 | 264,333 |
2021-03-15 | $71.27 | $71.50 | $70.19 | $71.44 | $70.05 | 397,310 |
2021-03-12 | $68.99 | $70.86 | $68.20 | $70.81 | $69.44 | 223,021 |
2021-03-11 | $68.29 | $70.29 | $68.04 | $70.16 | $68.80 | 478,108 |
2021-03-10 | $68.08 | $68.48 | $66.13 | $66.82 | $65.52 | 203,544 |
2021-03-09 | $64.42 | $66.71 | $64.00 | $66.15 | $64.87 | 452,309 |
2021-03-08 | $63.83 | $64.82 | $62.04 | $62.23 | $61.02 | 305,451 |
2021-03-05 | $64.18 | $64.18 | $59.11 | $63.76 | $62.52 | 517,016 |
2021-03-04 | $65.99 | $67.06 | $61.82 | $63.31 | $62.08 | 370,788 |
2021-03-03 | $69.35 | $69.77 | $66.48 | $66.78 | $65.48 | 286,995 |
2021-03-02 | $71.30 | $71.38 | $69.08 | $69.08 | $67.74 | 325,052 |
2021-03-01 | $69.40 | $71.13 | $69.04 | $71.02 | $69.64 | 247,811 |
2021-02-26 | $67.35 | $68.27 | $65.51 | $67.24 | $65.94 | 364,276 |
2021-02-25 | $70.68 | $71.22 | $66.88 | $67.36 | $66.05 | 572,925 |
2021-02-24 | $69.56 | $71.25 | $68.80 | $70.70 | $69.33 | 326,400 |
2021-02-23 | $68.60 | $69.63 | $65.15 | $69.22 | $67.88 | 1,949,988 |
2021-02-22 | $72.94 | $74.02 | $71.34 | $71.46 | $70.07 | 345,990 |
2021-02-19 | $72.87 | $74.64 | $72.84 | $73.79 | $72.36 | 190,861 |
2021-02-18 | $72.80 | $73.54 | $70.91 | $71.58 | $70.19 | 307,999 |
2021-02-17 | $75.24 | $75.34 | $72.73 | $74.66 | $73.21 | 565,905 |
2021-02-16 | $76.52 | $76.76 | $74.58 | $75.60 | $74.13 | 821,166 |
2021-02-12 | $74.19 | $75.50 | $73.32 | $75.46 | $74.00 | 355,740 |
2021-02-11 | $74.99 | $75.31 | $72.88 | $74.36 | $72.92 | 204,259 |
2021-02-10 | $75.61 | $75.61 | $72.55 | $73.82 | $72.39 | 571,255 |
2021-02-09 | $73.02 | $74.80 | $72.97 | $74.54 | $73.09 | 724,946 |
2021-02-08 | $71.66 | $72.99 | $71.50 | $72.98 | $71.56 | 556,165 |
2021-02-05 | $70.12 | $70.55 | $69.42 | $70.55 | $69.18 | 355,628 |
2021-02-04 | $69.18 | $69.50 | $68.73 | $69.45 | $68.10 | 209,679 |
2021-02-03 | $68.07 | $69.06 | $67.98 | $68.80 | $67.47 | 212,870 |
2021-02-02 | $67.64 | $67.96 | $66.73 | $67.67 | $66.36 | 246,825 |
2021-02-01 | $65.69 | $66.78 | $64.70 | $66.69 | $65.40 | 228,109 |
2021-01-29 | $66.19 | $66.71 | $64.10 | $64.57 | $63.32 | 331,634 |
2021-01-28 | $67.26 | $67.41 | $65.43 | $66.26 | $64.97 | 206,114 |
2021-01-27 | $67.01 | $68.65 | $66.00 | $66.94 | $65.64 | 313,135 |
2021-01-26 | $68.60 | $69.06 | $67.95 | $68.63 | $67.30 | 639,076 |
2021-01-25 | $68.67 | $69.64 | $66.30 | $68.20 | $66.88 | 543,701 |
2021-01-22 | $66.52 | $68.27 | $66.20 | $68.19 | $66.87 | 263,861 |
2021-01-21 | $67.10 | $67.36 | $66.00 | $67.19 | $65.89 | 390,873 |
2021-01-20 | $66.52 | $67.10 | $65.84 | $66.82 | $65.52 | 213,275 |
2021-01-19 | $65.31 | $66.04 | $65.22 | $66.03 | $64.75 | 341,133 |
2021-01-15 | $65.70 | $65.70 | $63.70 | $64.12 | $62.88 | 312,246 |
2021-01-14 | $64.83 | $66.28 | $64.83 | $66.00 | $64.72 | 361,652 |
2021-01-13 | $64.81 | $65.03 | $64.20 | $64.66 | $63.41 | 362,710 |
2021-01-12 | $64.00 | $64.56 | $63.70 | $64.52 | $63.27 | 193,449 |
2021-01-11 | $62.38 | $63.65 | $62.31 | $63.40 | $62.17 | 398,360 |
2021-01-08 | $63.75 | $63.89 | $62.30 | $63.42 | $62.19 | 524,926 |
2021-01-07 | $61.07 | $62.93 | $61.02 | $62.81 | $61.59 | 391,825 |
2021-01-06 | $58.62 | $60.77 | $58.62 | $59.79 | $58.63 | 315,167 |
2021-01-05 | $57.18 | $58.56 | $57.18 | $58.45 | $57.32 | 246,402 |
2021-01-04 | $58.21 | $58.46 | $56.40 | $57.18 | $56.07 | 425,525 |
2020-12-31 | $58.09 | $58.20 | $57.50 | $57.64 | $56.52 | 108,652 |
2020-12-30 | $57.08 | $58.19 | $57.08 | $57.94 | $56.82 | 87,138 |
2020-12-29 | $57.94 | $57.94 | $56.28 | $56.76 | $55.66 | 149,995 |
2020-12-28 | $58.69 | $58.88 | $57.58 | $57.58 | $56.46 | 99,762 |
2020-12-24 | $58.39 | $58.39 | $57.48 | $57.78 | $56.66 | 52,777 |
2020-12-23 | $58.93 | $58.93 | $58.04 | $58.11 | $56.98 | 162,082 |
2020-12-22 | $56.98 | $58.32 | $56.92 | $58.29 | $57.16 | 118,913 |
2020-12-21 | $55.08 | $56.40 | $55.00 | $56.34 | $55.25 | 119,613 |
2020-12-18 | $56.16 | $56.59 | $55.85 | $56.14 | $54.85 | 170,913 |
2020-12-17 | $55.67 | $55.86 | $55.50 | $55.86 | $54.58 | 200,358 |
2020-12-16 | $55.36 | $55.40 | $54.78 | $55.25 | $53.98 | 136,947 |
2020-12-15 | $54.37 | $55.22 | $54.33 | $55.18 | $53.92 | 122,261 |
2020-12-14 | $54.46 | $54.61 | $53.84 | $53.84 | $52.61 | 189,599 |
2020-12-11 | $54.10 | $54.48 | $53.47 | $53.99 | $52.75 | 158,092 |
2020-12-10 | $53.38 | $54.48 | $53.38 | $54.39 | $53.14 | 102,084 |
2020-12-09 | $55.27 | $55.27 | $53.32 | $53.82 | $52.59 | 120,885 |
2020-12-08 | $54.15 | $54.95 | $54.11 | $54.81 | $53.55 | 85,241 |
2020-12-07 | $54.21 | $54.29 | $53.94 | $54.08 | $52.84 | 181,057 |
2020-12-04 | $53.39 | $53.93 | $53.18 | $53.93 | $52.69 | 126,604 |
2020-12-03 | $52.93 | $53.39 | $52.89 | $52.94 | $51.73 | 167,127 |
2020-12-02 | $52.00 | $52.82 | $51.50 | $52.82 | $51.61 | 190,299 |
2020-12-01 | $53.29 | $53.30 | $52.71 | $52.77 | $51.56 | 101,664 |
2020-11-30 | $53.66 | $53.81 | $52.00 | $52.79 | $51.58 | 119,159 |
2020-11-27 | $53.26 | $53.65 | $53.26 | $53.54 | $52.31 | 47,601 |
2020-11-25 | $52.56 | $53.04 | $52.18 | $52.94 | $51.73 | 129,832 |
2020-11-24 | $52.79 | $52.91 | $52.00 | $52.75 | $51.54 | 129,699 |
2020-11-23 | $50.93 | $52.29 | $50.93 | $52.17 | $50.97 | 112,906 |
2020-11-20 | $50.51 | $50.93 | $50.49 | $50.77 | $49.61 | 97,432 |
2020-11-19 | $49.79 | $50.52 | $49.79 | $50.51 | $49.35 | 70,707 |
2020-11-18 | $50.32 | $50.54 | $49.79 | $49.79 | $48.65 | 1,944,002 |
2020-11-17 | $49.90 | $50.40 | $49.30 | $50.21 | $49.06 | 106,143 |
2020-11-16 | $49.58 | $49.90 | $49.47 | $49.90 | $48.76 | 162,541 |
2020-11-13 | $49.00 | $49.48 | $48.75 | $49.12 | $47.99 | 47,788 |
2020-11-12 | $48.89 | $49.11 | $48.42 | $48.60 | $47.49 | 163,775 |
2020-11-11 | $48.42 | $48.70 | $48.30 | $48.70 | $47.58 | 66,250 |
2020-11-10 | $48.15 | $48.32 | $47.11 | $47.89 | $46.79 | 335,199 |
2020-11-09 | $50.17 | $50.17 | $48.20 | $48.20 | $47.10 | 83,618 |
2020-11-06 | $47.77 | $47.97 | $47.30 | $47.74 | $46.65 | 687,674 |
2020-11-05 | $46.62 | $47.76 | $46.62 | $47.69 | $46.60 | 142,531 |
2020-11-04 | $45.58 | $46.07 | $45.09 | $45.70 | $44.65 | 78,553 |
2020-11-03 | $44.38 | $45.31 | $44.33 | $45.11 | $44.08 | 65,128 |
2020-11-02 | $43.81 | $44.31 | $43.51 | $44.08 | $43.07 | 67,166 |
2020-10-30 | $44.08 | $44.08 | $42.86 | $43.25 | $42.26 | 60,322 |
2020-10-29 | $43.85 | $44.50 | $43.76 | $44.26 | $43.25 | 212,991 |
2020-10-28 | $44.06 | $44.18 | $43.59 | $43.62 | $42.62 | 184,004 |
2020-10-27 | $45.18 | $45.34 | $44.89 | $45.00 | $43.97 | 508,600 |
2020-10-26 | $45.66 | $45.66 | $44.55 | $45.10 | $44.06 | 62,028 |
2020-10-23 | $46.00 | $46.14 | $45.75 | $46.13 | $45.07 | 55,543 |
2020-10-22 | $45.53 | $46.03 | $45.06 | $46.00 | $44.95 | 57,400 |
2020-10-21 | $46.17 | $46.28 | $45.48 | $45.48 | $44.44 | 49,313 |
2020-10-20 | $46.23 | $46.64 | $46.21 | $46.28 | $45.22 | 42,858 |
2020-10-19 | $46.51 | $46.87 | $46.02 | $46.09 | $45.03 | 63,182 |
2020-10-16 | $46.48 | $46.71 | $46.40 | $46.43 | $45.37 | 65,426 |
2020-10-15 | $45.70 | $46.41 | $45.50 | $46.31 | $45.25 | 59,813 |
2020-10-14 | $46.37 | $46.72 | $46.15 | $46.30 | $45.24 | 72,990 |
2020-10-13 | $46.49 | $46.49 | $46.18 | $46.33 | $45.27 | 143,685 |
2020-10-12 | $47.19 | $47.19 | $46.44 | $46.56 | $45.49 | 109,987 |
2020-10-09 | $45.98 | $46.54 | $45.98 | $46.46 | $45.40 | 53,718 |
2020-10-08 | $45.90 | $46.05 | $45.58 | $45.75 | $44.70 | 47,829 |
2020-10-07 | $44.72 | $45.64 | $44.72 | $45.51 | $44.47 | 170,100 |
2020-10-06 | $44.76 | $45.37 | $44.19 | $44.40 | $43.38 | 63,848 |
2020-10-05 | $43.53 | $44.53 | $43.53 | $44.53 | $43.51 | 73,378 |
2020-10-02 | $42.68 | $43.59 | $42.68 | $43.25 | $42.26 | 44,478 |
2020-10-01 | $43.08 | $43.65 | $43.08 | $43.65 | $42.65 | 78,853 |
2020-09-30 | $42.60 | $43.21 | $42.54 | $42.86 | $41.88 | 85,376 |
2020-09-29 | $42.40 | $42.85 | $42.40 | $42.64 | $41.66 | 254,851 |
2020-09-28 | $42.25 | $42.65 | $42.19 | $42.47 | $41.50 | 43,063 |
2020-09-25 | $40.61 | $41.58 | $40.61 | $41.54 | $40.59 | 59,703 |
2020-09-24 | $40.50 | $41.25 | $40.09 | $40.73 | $39.80 | 45,966 |
2020-09-23 | $41.98 | $42.26 | $40.86 | $40.89 | $39.96 | 46,796 |
2020-09-22 | $42.01 | $42.13 | $41.37 | $42.09 | $41.13 | 53,584 |
2020-09-21 | $42.02 | $42.02 | $41.04 | $41.86 | $40.90 | 99,095 |
2020-09-18 | $43.00 | $43.05 | $42.15 | $42.67 | $41.63 | 32,212 |
2020-09-17 | $42.13 | $42.71 | $42.02 | $42.61 | $41.57 | 71,661 |
2020-09-16 | $43.04 | $43.56 | $42.95 | $43.01 | $41.96 | 56,729 |
2020-09-15 | $42.86 | $43.06 | $42.80 | $42.84 | $41.79 | 59,428 |
2020-09-14 | $41.99 | $42.60 | $41.94 | $42.52 | $41.48 | 49,930 |
2020-09-11 | $41.56 | $41.73 | $40.90 | $41.38 | $40.37 | 42,847 |
2020-09-10 | $42.32 | $42.55 | $41.24 | $41.37 | $40.36 | 63,688 |
2020-09-09 | $41.55 | $42.07 | $41.46 | $41.92 | $40.89 | 81,225 |
2020-09-08 | $40.84 | $41.60 | $40.74 | $40.86 | $39.86 | 75,889 |
2020-09-04 | $42.36 | $42.64 | $40.36 | $41.92 | $40.89 | 705,441 |
2020-09-03 | $44.00 | $44.00 | $42.05 | $42.37 | $41.33 | 124,795 |
2020-09-02 | $44.38 | $44.40 | $43.69 | $44.35 | $43.26 | 285,877 |
2020-09-01 | $43.44 | $44.24 | $43.39 | $44.21 | $43.13 | 134,910 |
2020-08-31 | $43.58 | $43.60 | $43.14 | $43.44 | $42.38 | 91,724 |
2020-08-28 | $43.08 | $43.58 | $43.08 | $43.53 | $42.46 | 50,615 |
2020-08-27 | $43.40 | $43.43 | $42.91 | $43.07 | $42.02 | 236,948 |
2020-08-26 | $43.37 | $43.49 | $43.27 | $43.40 | $42.34 | 159,245 |
2020-08-25 | $42.78 | $43.26 | $42.74 | $43.26 | $42.20 | 106,416 |
2020-08-24 | $42.68 | $42.86 | $42.52 | $42.78 | $41.73 | 49,985 |
2020-08-21 | $42.40 | $42.48 | $42.27 | $42.38 | $41.34 | 87,236 |
2020-08-20 | $42.26 | $42.57 | $42.26 | $42.46 | $41.42 | 54,564 |
2020-08-19 | $42.58 | $42.98 | $42.55 | $42.58 | $41.54 | 83,415 |
2020-08-18 | $42.67 | $42.80 | $42.44 | $42.57 | $41.53 | 146,047 |
2020-08-17 | $42.18 | $42.75 | $42.18 | $42.62 | $41.58 | 179,677 |
2020-08-14 | $42.22 | $42.22 | $41.80 | $41.97 | $40.94 | 303,606 |
2020-08-13 | $41.92 | $42.42 | $41.92 | $42.22 | $41.19 | 192,013 |
2020-08-12 | $41.74 | $42.19 | $41.73 | $41.92 | $40.89 | 90,563 |
2020-08-11 | $42.13 | $42.32 | $41.55 | $41.60 | $40.58 | 890,156 |
2020-08-10 | $42.13 | $42.28 | $41.84 | $41.98 | $40.95 | 125,181 |
2020-08-07 | $41.84 | $42.15 | $41.45 | $41.83 | $40.81 | 50,974 |
2020-08-06 | $41.91 | $42.03 | $41.64 | $41.96 | $40.93 | 56,944 |
2020-08-05 | $41.50 | $42.00 | $41.46 | $41.96 | $40.93 | 74,702 |
2020-08-04 | $40.94 | $41.30 | $40.94 | $41.25 | $40.24 | 63,875 |
2020-08-03 | $40.11 | $40.98 | $40.11 | $40.92 | $39.92 | 60,168 |
2020-07-31 | $40.05 | $40.05 | $39.33 | $39.91 | $38.93 | 51,262 |
2020-07-30 | $39.86 | $40.15 | $39.42 | $40.02 | $39.04 | 53,258 |
2020-07-29 | $39.58 | $40.17 | $39.58 | $40.05 | $39.07 | 47,623 |
2020-07-28 | $40.06 | $40.06 | $39.51 | $39.54 | $38.57 | 54,563 |
2020-07-27 | $39.41 | $39.98 | $39.41 | $39.96 | $38.98 | 45,454 |
2020-07-24 | $39.69 | $39.69 | $39.07 | $39.31 | $38.35 | 65,684 |
2020-07-23 | $40.36 | $40.75 | $39.81 | $39.95 | $38.97 | 64,347 |
2020-07-22 | $40.10 | $40.43 | $40.10 | $40.33 | $39.34 | 115,186 |
2020-07-21 | $40.52 | $40.65 | $40.17 | $40.17 | $39.19 | 50,110 |
2020-07-20 | $39.71 | $40.30 | $39.55 | $40.24 | $39.25 | 60,885 |
2020-07-17 | $39.31 | $39.59 | $39.31 | $39.55 | $38.58 | 43,608 |
2020-07-16 | $39.49 | $39.49 | $39.12 | $39.31 | $38.35 | 63,870 |
2020-07-15 | $39.36 | $39.88 | $39.13 | $39.70 | $38.73 | 83,414 |
2020-07-14 | $37.84 | $38.95 | $37.74 | $38.79 | $37.84 | 79,267 |
2020-07-13 | $39.40 | $39.70 | $38.16 | $38.18 | $37.25 | 95,256 |
2020-07-10 | $38.92 | $38.99 | $38.62 | $38.98 | $38.03 | 176,328 |
2020-07-09 | $39.23 | $39.23 | $38.15 | $38.74 | $37.79 | 58,900 |
2020-07-08 | $38.60 | $38.94 | $38.36 | $38.88 | $37.93 | 128,049 |
2020-07-07 | $38.64 | $38.85 | $38.40 | $38.42 | $37.48 | 82,660 |
2020-07-06 | $38.88 | $39.10 | $38.53 | $38.78 | $37.83 | 107,079 |
2020-07-02 | $38.10 | $38.41 | $37.90 | $38.01 | $37.08 | 101,857 |
2020-07-01 | $37.30 | $37.56 | $37.18 | $37.50 | $36.58 | 47,691 |
2020-06-30 | $36.65 | $37.26 | $36.65 | $37.23 | $36.32 | 68,388 |
2020-06-29 | $35.99 | $36.72 | $35.77 | $36.71 | $35.81 | 36,940 |
2020-06-26 | $36.43 | $36.43 | $35.74 | $35.85 | $34.97 | 34,767 |
2020-06-25 | $36.12 | $36.59 | $35.74 | $36.56 | $35.66 | 64,796 |
2020-06-24 | $36.94 | $37.03 | $35.85 | $36.16 | $35.27 | 51,384 |
2020-06-23 | $37.36 | $37.47 | $37.20 | $37.25 | $36.34 | 47,836 |
2020-06-22 | $36.45 | $37.00 | $36.45 | $36.99 | $36.08 | 47,005 |
2020-06-19 | $37.08 | $37.34 | $36.64 | $36.66 | $35.70 | 51,684 |
2020-06-18 | $36.67 | $36.99 | $36.62 | $36.77 | $35.81 | 65,905 |
2020-06-17 | $37.04 | $37.04 | $36.67 | $36.67 | $35.71 | 61,333 |
2020-06-16 | $37.58 | $37.58 | $36.46 | $37.00 | $36.03 | 104,762 |
2020-06-15 | $34.63 | $36.44 | $34.63 | $36.28 | $35.33 | 107,567 |
2020-06-12 | $36.07 | $36.33 | $35.00 | $35.56 | $34.63 | 113,000 |
2020-06-11 | $36.56 | $36.56 | $34.99 | $35.01 | $34.10 | 104,473 |
2020-06-10 | $37.67 | $37.89 | $37.38 | $37.51 | $36.53 | 77,032 |
2020-06-09 | $37.84 | $37.84 | $37.37 | $37.61 | $36.63 | 100,301 |
2020-06-08 | $37.78 | $38.09 | $37.63 | $38.09 | $37.09 | 90,805 |
2020-06-05 | $37.39 | $37.79 | $37.34 | $37.38 | $36.40 | 91,900 |
2020-06-04 | $36.59 | $36.90 | $36.38 | $36.58 | $35.62 | 2,481,321 |
2020-06-03 | $36.32 | $36.85 | $36.23 | $36.75 | $35.79 | 2,487,876 |
2020-06-02 | $35.77 | $35.98 | $35.52 | $35.98 | $35.04 | 2,595,308 |
2020-06-01 | $35.17 | $35.69 | $35.17 | $35.59 | $34.66 | 202,720 |
2020-05-29 | $34.55 | $35.08 | $34.42 | $35.08 | $34.16 | 69,444 |
2020-05-28 | $35.01 | $35.31 | $34.59 | $34.59 | $33.69 | 70,360 |
2020-05-27 | $34.96 | $35.05 | $34.09 | $35.00 | $34.09 | 50,406 |
2020-05-26 | $34.60 | $34.84 | $34.50 | $34.50 | $33.60 | 83,961 |
2020-05-22 | $33.83 | $33.91 | $33.60 | $33.90 | $33.01 | 33,900 |
2020-05-21 | $33.96 | $34.02 | $33.76 | $33.83 | $32.95 | 56,126 |
2020-05-20 | $33.82 | $34.22 | $33.82 | $34.01 | $33.12 | 61,162 |
2020-05-19 | $33.48 | $34.03 | $33.35 | $33.35 | $32.48 | 55,174 |
2020-05-18 | $33.37 | $33.73 | $33.34 | $33.62 | $32.74 | 767,087 |
2020-05-15 | $31.85 | $32.25 | $31.55 | $32.25 | $31.41 | 49,472 |
2020-05-14 | $31.42 | $32.04 | $30.83 | $32.00 | $31.16 | 49,857 |
2020-05-13 | $32.67 | $32.67 | $31.41 | $31.87 | $31.04 | 675,340 |
2020-05-12 | $33.52 | $33.71 | $32.70 | $32.70 | $31.85 | 64,384 |
2020-05-11 | $33.06 | $33.68 | $33.00 | $33.51 | $32.63 | 433,919 |
2020-05-08 | $33.08 | $33.45 | $32.89 | $33.43 | $32.56 | 50,410 |
2020-05-07 | $32.67 | $32.77 | $32.43 | $32.58 | $31.73 | 75,852 |
2020-05-06 | $32.41 | $32.49 | $32.16 | $32.27 | $31.43 | 37,645 |
2020-05-05 | $32.34 | $32.46 | $31.96 | $32.06 | $31.22 | 46,854 |
2020-05-04 | $31.40 | $31.62 | $31.30 | $31.62 | $30.79 | 61,903 |
2020-05-01 | $32.26 | $32.26 | $31.18 | $31.44 | $30.62 | 110,870 |
2020-04-30 | $33.63 | $33.63 | $32.56 | $32.59 | $31.74 | 56,808 |
2020-04-29 | $33.15 | $33.67 | $32.82 | $33.51 | $32.63 | 701,512 |
2020-04-28 | $32.77 | $32.77 | $32.15 | $32.18 | $31.34 | 61,875 |
2020-04-27 | $31.45 | $32.24 | $31.45 | $32.17 | $31.33 | 64,999 |
2020-04-24 | $30.96 | $31.32 | $30.77 | $31.15 | $30.34 | 78,243 |
2020-04-23 | $30.91 | $31.35 | $30.86 | $30.88 | $30.07 | 94,718 |
2020-04-22 | $30.58 | $31.06 | $30.49 | $30.81 | $30.01 | 86,363 |
2020-04-21 | $30.61 | $30.61 | $29.77 | $30.00 | $29.22 | 733,737 |
2020-04-20 | $30.65 | $31.46 | $30.65 | $31.04 | $30.23 | 62,109 |
2020-04-17 | $31.03 | $31.39 | $30.88 | $31.24 | $30.42 | 751,858 |
2020-04-16 | $30.24 | $30.50 | $29.96 | $30.36 | $29.57 | 540,081 |
2020-04-15 | $30.33 | $30.42 | $29.99 | $30.16 | $29.37 | 65,118 |
2020-04-14 | $30.81 | $31.07 | $30.75 | $31.06 | $30.25 | 99,273 |
2020-04-13 | $30.18 | $30.28 | $29.68 | $30.12 | $29.33 | 89,217 |
2020-04-09 | $30.16 | $30.70 | $30.06 | $30.28 | $29.49 | 134,464 |
2020-04-08 | $29.15 | $29.81 | $28.81 | $29.75 | $28.97 | 66,332 |
2020-04-07 | $29.69 | $29.84 | $28.57 | $28.57 | $27.82 | 81,754 |
2020-04-06 | $28.05 | $28.71 | $27.93 | $28.71 | $27.96 | 136,096 |
2020-04-03 | $27.26 | $27.36 | $26.36 | $26.71 | $26.01 | 79,894 |
2020-04-02 | $26.49 | $27.45 | $26.49 | $27.05 | $26.34 | 74,473 |
2020-04-01 | $27.40 | $27.53 | $26.58 | $26.83 | $26.13 | 83,326 |
2020-03-31 | $28.61 | $28.93 | $28.13 | $28.48 | $27.74 | 72,094 |
2020-03-30 | $28.21 | $28.49 | $28.05 | $28.49 | $27.75 | 95,607 |
2020-03-27 | $28.15 | $28.77 | $28.00 | $28.14 | $27.40 | 95,091 |
2020-03-26 | $28.00 | $29.30 | $28.00 | $29.30 | $28.53 | 134,387 |
2020-03-25 | $26.89 | $28.64 | $26.87 | $27.93 | $27.20 | 392,613 |
2020-03-24 | $25.58 | $26.87 | $25.58 | $26.87 | $26.17 | 145,034 |
2020-03-23 | $24.69 | $24.84 | $23.66 | $24.44 | $23.80 | 244,008 |
2020-03-20 | $25.89 | $26.69 | $24.86 | $24.98 | $24.26 | 234,895 |
2020-03-19 | $24.40 | $25.93 | $24.19 | $25.53 | $24.80 | 226,526 |
2020-03-18 | $25.26 | $25.67 | $23.78 | $24.34 | $23.64 | 151,365 |
2020-03-17 | $25.61 | $27.12 | $24.82 | $27.12 | $26.34 | 176,562 |
2020-03-16 | $26.71 | $27.00 | $25.23 | $25.25 | $24.53 | 94,720 |
2020-03-13 | $28.39 | $29.17 | $26.84 | $29.17 | $28.33 | 177,980 |
2020-03-12 | $28.58 | $28.75 | $27.40 | $27.51 | $26.72 | 126,440 |
2020-03-11 | $31.55 | $31.55 | $30.03 | $30.63 | $29.75 | 116,827 |
2020-03-10 | $31.92 | $32.29 | $30.94 | $32.26 | $31.33 | 318,077 |
2020-03-09 | $32.82 | $32.82 | $30.84 | $30.84 | $29.96 | 85,327 |
2020-03-06 | $33.71 | $34.16 | $33.14 | $33.90 | $32.93 | 78,029 |
2020-03-05 | $34.99 | $35.34 | $34.44 | $34.67 | $33.68 | 50,815 |
2020-03-04 | $35.50 | $35.92 | $34.99 | $35.86 | $34.83 | 57,115 |
2020-03-03 | $35.57 | $35.89 | $34.38 | $34.84 | $33.84 | 72,377 |
2020-03-02 | $34.50 | $35.32 | $33.96 | $35.23 | $34.22 | 138,176 |
2020-02-28 | $33.41 | $34.16 | $33.09 | $34.10 | $33.12 | 107,229 |
2020-02-27 | $35.04 | $35.61 | $34.48 | $34.48 | $33.49 | 90,565 |
2020-02-26 | $36.34 | $36.70 | $35.84 | $35.97 | $34.94 | 64,220 |
2020-02-25 | $37.79 | $37.79 | $36.06 | $36.20 | $35.16 | 733,135 |
2020-02-24 | $37.53 | $37.69 | $37.26 | $37.50 | $36.42 | 110,275 |
2020-02-21 | $39.10 | $39.10 | $38.73 | $38.89 | $37.77 | 94,812 |
2020-02-20 | $39.40 | $39.58 | $38.77 | $39.38 | $38.25 | 100,224 |
2020-02-19 | $39.21 | $39.48 | $39.18 | $39.48 | $38.35 | 138,898 |
2020-02-18 | $38.63 | $38.87 | $38.63 | $38.79 | $37.68 | 177,116 |
2020-02-14 | $39.11 | $39.11 | $38.74 | $38.87 | $37.75 | 306,293 |
2020-02-13 | $38.68 | $39.09 | $38.57 | $39.02 | $37.90 | 5,144,241 |
2020-02-12 | $38.70 | $38.94 | $38.66 | $38.91 | $37.79 | 3,487,749 |
2020-02-11 | $38.28 | $38.56 | $38.13 | $38.44 | $37.34 | 1,818,915 |
2020-02-10 | $37.76 | $38.05 | $37.76 | $38.05 | $36.96 | 23,326 |
2020-02-07 | $38.05 | $38.05 | $37.65 | $37.71 | $36.63 | 51,104 |
2020-02-06 | $38.20 | $38.26 | $37.99 | $38.15 | $37.06 | 23,313 |
2020-02-05 | $38.28 | $38.28 | $37.85 | $38.07 | $36.98 | 32,367 |
2020-02-04 | $37.77 | $38.06 | $37.62 | $37.95 | $36.86 | 33,818 |
2020-02-03 | $36.63 | $37.06 | $36.63 | $37.02 | $35.96 | 19,944 |
2020-01-31 | $37.10 | $37.10 | $36.36 | $36.45 | $35.40 | 25,479 |
2020-01-30 | $37.11 | $37.26 | $36.85 | $37.26 | $36.20 | 44,882 |
2020-01-29 | $37.67 | $37.67 | $37.28 | $37.37 | $36.30 | 35,204 |
2020-01-28 | $37.27 | $37.50 | $37.21 | $37.48 | $36.40 | 22,246 |
2020-01-27 | $36.91 | $37.16 | $36.71 | $36.98 | $35.92 | 32,902 |
2020-01-24 | $38.26 | $38.26 | $37.52 | $37.71 | $36.63 | 36,081 |
2020-01-23 | $37.90 | $38.08 | $37.58 | $38.05 | $36.96 | 25,965 |
2020-01-22 | $38.26 | $38.36 | $37.91 | $37.92 | $36.83 | 96,634 |
2020-01-21 | $38.00 | $38.17 | $37.95 | $38.06 | $36.97 | 29,381 |
2020-01-17 | $38.18 | $38.18 | $38.00 | $38.10 | $37.01 | 38,875 |
2020-01-16 | $37.79 | $38.03 | $37.78 | $38.03 | $36.94 | 31,166 |
2020-01-15 | $37.62 | $37.80 | $37.51 | $37.66 | $36.58 | 25,617 |
2020-01-14 | $37.42 | $37.68 | $37.27 | $37.55 | $36.47 | 32,990 |
2020-01-13 | $37.10 | $37.43 | $37.08 | $37.43 | $36.36 | 17,599 |
2020-01-10 | $37.10 | $37.10 | $36.87 | $36.91 | $35.85 | 45,006 |
2020-01-09 | $37.12 | $37.12 | $36.96 | $37.04 | $35.98 | 21,977 |
2020-01-08 | $36.62 | $36.93 | $36.61 | $36.84 | $35.78 | 38,619 |
2020-01-07 | $36.50 | $36.68 | $36.50 | $36.59 | $35.54 | 27,391 |
2020-01-06 | $36.38 | $36.57 | $36.32 | $36.57 | $35.52 | 15,039 |
2020-01-03 | $36.38 | $36.53 | $36.38 | $36.49 | $35.44 | 18,279 |
2020-01-02 | $36.50 | $36.59 | $36.28 | $36.59 | $35.54 | 24,697 |
2019-12-31 | $35.97 | $36.16 | $35.97 | $36.08 | $35.04 | 24,571 |
2019-12-30 | $36.14 | $36.18 | $35.79 | $35.98 | $34.95 | 43,479 |
2019-12-27 | $36.18 | $36.19 | $35.99 | $36.04 | $34.95 | 13,822 |
2019-12-26 | $36.05 | $36.17 | $36.05 | $36.13 | $35.04 | 7,682 |
2019-12-24 | $36.03 | $36.08 | $36.03 | $36.06 | $34.97 | 16,812 |
2019-12-23 | $36.08 | $36.14 | $35.94 | $36.12 | $35.03 | 33,467 |
2019-12-20 | $36.05 | $36.05 | $35.94 | $36.04 | $34.84 | 62,387 |
2019-12-19 | $35.80 | $35.90 | $35.71 | $35.90 | $34.71 | 29,029 |
2019-12-18 | $35.76 | $35.77 | $35.67 | $35.73 | $34.54 | 43,089 |
2019-12-17 | $35.68 | $35.74 | $35.66 | $35.73 | $34.54 | 13,968 |
2019-12-16 | $35.58 | $35.86 | $35.58 | $35.71 | $34.53 | 28,323 |
2019-12-13 | $35.34 | $35.49 | $35.30 | $35.39 | $34.22 | 26,836 |
2019-12-12 | $35.06 | $35.43 | $34.94 | $35.35 | $34.18 | 28,680 |
2019-12-11 | $34.79 | $35.04 | $34.79 | $35.04 | $33.88 | 26,224 |
2019-12-10 | $34.84 | $34.90 | $34.74 | $34.81 | $33.66 | 61,089 |
2019-12-09 | $34.96 | $35.02 | $34.83 | $34.83 | $33.67 | 30,427 |
2019-12-06 | $35.06 | $35.06 | $34.97 | $35.01 | $33.85 | 21,065 |
2019-12-05 | $34.85 | $34.85 | $34.70 | $34.75 | $33.60 | 18,188 |
2019-12-04 | $34.76 | $34.86 | $34.75 | $34.75 | $33.60 | 18,865 |
2019-12-03 | $34.36 | $34.60 | $34.21 | $34.60 | $33.45 | 26,201 |
2019-12-02 | $35.09 | $35.09 | $34.64 | $34.67 | $33.52 | 12,758 |
2019-11-29 | $35.27 | $35.27 | $35.11 | $35.12 | $33.95 | 26,009 |
2019-11-27 | $35.11 | $35.29 | $35.11 | $35.29 | $34.12 | 15,818 |
2019-11-26 | $35.05 | $35.10 | $35.00 | $35.08 | $33.92 | 30,733 |
2019-11-25 | $34.84 | $35.05 | $34.76 | $35.01 | $33.85 | 23,010 |
2019-11-22 | $34.43 | $34.58 | $34.42 | $34.58 | $33.43 | 18,413 |
2019-11-21 | $34.60 | $34.60 | $34.42 | $34.46 | $33.32 | 27,976 |
2019-11-20 | $34.78 | $34.85 | $34.57 | $34.69 | $33.54 | 9,243 |
2019-11-19 | $34.95 | $34.95 | $34.77 | $34.85 | $33.69 | 32,191 |
2019-11-18 | $34.73 | $34.81 | $34.73 | $34.76 | $33.61 | 17,572 |
2019-11-15 | $34.76 | $34.82 | $34.71 | $34.77 | $33.62 | 17,719 |
2019-11-14 | $34.58 | $34.59 | $34.51 | $34.59 | $33.44 | 19,894 |
2019-11-13 | $34.52 | $34.59 | $34.50 | $34.56 | $33.41 | 23,468 |
2019-11-12 | $34.56 | $34.68 | $34.49 | $34.61 | $33.46 | 28,876 |
2019-11-11 | $34.34 | $34.46 | $34.32 | $34.40 | $33.26 | 50,340 |
2019-11-08 | $34.23 | $34.39 | $34.23 | $34.39 | $33.25 | 16,577 |
2019-11-07 | $34.45 | $34.48 | $34.25 | $34.31 | $33.17 | 26,535 |
2019-11-06 | $34.22 | $34.24 | $34.15 | $34.20 | $33.07 | 67,574 |
2019-11-05 | $34.44 | $34.44 | $34.24 | $34.29 | $33.15 | 15,939 |
2019-11-04 | $34.51 | $34.51 | $34.28 | $34.28 | $33.14 | 32,178 |
2019-11-01 | $34.07 | $34.23 | $33.92 | $34.23 | $33.09 | 20,245 |
2019-10-31 | $33.83 | $33.83 | $33.57 | $33.73 | $32.61 | 19,511 |
2019-10-30 | $33.87 | $33.91 | $33.63 | $33.88 | $32.76 | 25,767 |
2019-10-29 | $33.70 | $33.89 | $33.69 | $33.81 | $32.69 | 18,845 |
2019-10-28 | $33.78 | $33.92 | $33.77 | $33.85 | $32.73 | 55,653 |
2019-10-25 | $33.24 | $33.56 | $33.24 | $33.56 | $32.45 | 17,313 |
2019-10-24 | $33.18 | $33.34 | $33.18 | $33.34 | $32.23 | 18,719 |
2019-10-23 | $32.93 | $33.04 | $32.93 | $33.01 | $31.91 | 15,144 |
2019-10-22 | $33.21 | $33.21 | $32.92 | $32.92 | $31.83 | 25,063 |
2019-10-21 | $33.10 | $33.24 | $33.07 | $33.18 | $32.08 | 34,197 |
2019-10-18 | $33.22 | $33.23 | $32.75 | $32.94 | $31.85 | 684,071 |
2019-10-17 | $33.20 | $33.37 | $33.20 | $33.24 | $32.14 | 26,316 |
2019-10-16 | $33.01 | $33.20 | $33.01 | $33.13 | $32.03 | 24,175 |
2019-10-15 | $33.11 | $33.27 | $32.98 | $33.20 | $32.10 | 13,973 |
2019-10-14 | $33.03 | $33.03 | $32.92 | $32.95 | $31.86 | 21,214 |
2019-10-11 | $33.02 | $33.25 | $33.02 | $33.03 | $31.93 | 20,021 |
2019-10-10 | $32.45 | $32.65 | $32.45 | $32.60 | $31.52 | 10,275 |
2019-10-09 | $32.55 | $32.55 | $32.34 | $32.45 | $31.37 | 94,683 |
2019-10-08 | $32.38 | $32.59 | $32.17 | $32.19 | $31.12 | 15,479 |
2019-10-07 | $32.75 | $32.91 | $32.72 | $32.76 | $31.67 | 27,161 |
2019-10-04 | $32.58 | $32.82 | $32.43 | $32.82 | $31.73 | 18,782 |
2019-10-03 | $32.01 | $32.34 | $31.84 | $32.34 | $31.27 | 6,866 |
2019-10-02 | $32.35 | $32.35 | $31.89 | $32.00 | $30.94 | 678,840 |
2019-10-01 | $33.25 | $33.30 | $32.56 | $32.56 | $31.48 | 8,077 |
2019-09-30 | $33.06 | $33.23 | $33.05 | $33.16 | $32.06 | 4,092 |
2019-09-27 | $33.42 | $33.56 | $32.97 | $33.04 | $31.94 | 206,456 |
2019-09-26 | $33.82 | $33.82 | $33.47 | $33.50 | $32.39 | 10,857 |
2019-09-25 | $33.46 | $33.75 | $33.19 | $33.73 | $32.61 | 7,029 |
2019-09-24 | $34.08 | $34.08 | $33.25 | $33.37 | $32.26 | 7,194 |
2019-09-23 | $34.02 | $34.04 | $33.82 | $33.97 | $32.84 | 4,795 |
2019-09-20 | $34.43 | $34.43 | $33.97 | $34.07 | $32.90 | 11,536 |
2019-09-19 | $34.44 | $34.56 | $34.28 | $34.28 | $33.10 | 13,283 |
2019-09-18 | $34.49 | $34.49 | $33.92 | $34.32 | $33.14 | 80,651 |
2019-09-17 | $34.20 | $34.41 | $34.16 | $34.37 | $33.19 | 12,388 |
2019-09-16 | $34.10 | $34.36 | $34.10 | $34.26 | $33.08 | 9,510 |
2019-09-13 | $34.22 | $34.30 | $34.22 | $34.23 | $33.05 | 17,113 |
2019-09-12 | $34.10 | $34.29 | $34.10 | $34.18 | $33.00 | 17,917 |
2019-09-11 | $33.72 | $34.10 | $33.72 | $34.10 | $32.92 | 23,114 |
2019-09-10 | $33.51 | $33.56 | $33.21 | $33.56 | $32.40 | 4,577 |
2019-09-09 | $33.90 | $33.90 | $33.39 | $33.50 | $32.35 | 4,382 |
2019-09-06 | $33.77 | $33.87 | $33.66 | $33.70 | $32.54 | 4,841 |
2019-09-05 | $33.64 | $33.88 | $33.63 | $33.67 | $32.51 | 6,413 |
2019-09-04 | $33.13 | $33.26 | $33.13 | $33.19 | $32.05 | 679,974 |
2019-09-03 | $33.04 | $33.06 | $32.68 | $32.79 | $31.66 | 3,339 |
2019-08-30 | $33.48 | $33.48 | $33.06 | $33.19 | $32.05 | 4,561 |
2019-08-29 | $33.09 | $33.14 | $33.03 | $33.14 | $32.00 | 5,559 |
2019-08-28 | $32.24 | $32.70 | $32.24 | $32.65 | $31.52 | 6,157 |
2019-08-27 | $32.91 | $32.94 | $32.48 | $32.51 | $31.39 | 5,766 |
2019-08-26 | $32.81 | $32.81 | $32.47 | $32.60 | $31.48 | 5,518 |
2019-08-23 | $33.33 | $33.33 | $32.32 | $32.32 | $31.21 | 7,637 |
2019-08-22 | $33.38 | $33.38 | $33.25 | $33.25 | $32.10 | 2,667 |
2019-08-21 | $33.36 | $33.39 | $33.31 | $33.36 | $32.21 | 1,958 |
2019-08-20 | $33.14 | $33.14 | $32.99 | $32.99 | $31.85 | 2,880 |
2019-08-19 | $33.11 | $33.26 | $33.04 | $33.11 | $31.97 | 34,385 |
2019-08-16 | $32.48 | $32.80 | $32.47 | $32.77 | $31.64 | 2,717 |
2019-08-15 | $31.96 | $32.13 | $31.93 | $32.13 | $31.02 | 6,574 |
2019-08-14 | $32.45 | $32.45 | $31.99 | $32.11 | $31.00 | 4,132 |
2019-08-13 | $33.23 | $33.25 | $33.06 | $33.06 | $31.92 | 2,123 |
2019-08-12 | $32.91 | $32.91 | $32.66 | $32.66 | $31.53 | 2,265 |
2019-08-09 | $33.54 | $33.54 | $33.21 | $33.21 | $32.07 | 119,522 |
2019-08-08 | $33.19 | $33.59 | $33.14 | $33.54 | $32.38 | 6,400 |
2019-08-07 | $32.32 | $32.95 | $32.32 | $32.94 | $31.80 | 54,615 |
2019-08-06 | $32.33 | $32.67 | $32.32 | $32.65 | $31.52 | 4,654 |
2019-08-05 | $32.77 | $32.77 | $31.84 | $32.17 | $31.06 | 372,187 |
2019-08-02 | $33.60 | $33.60 | $33.06 | $33.32 | $32.17 | 350,451 |
2019-08-01 | $34.27 | $34.53 | $33.68 | $33.74 | $32.58 | 18,140 |
2019-07-31 | $34.36 | $34.49 | $33.80 | $34.06 | $32.89 | 12,939 |
2019-07-30 | $34.19 | $34.29 | $34.18 | $34.23 | $33.05 | 2,578 |
2019-07-29 | $34.21 | $34.22 | $34.01 | $34.22 | $33.04 | 4,069 |
2019-07-26 | $34.26 | $34.35 | $34.26 | $34.35 | $33.17 | 8,534 |
2019-07-25 | $34.05 | $34.11 | $34.03 | $34.08 | $32.91 | 12,511 |
2019-07-24 | $34.26 | $34.39 | $34.26 | $34.39 | $33.20 | 3,372 |
2019-07-23 | $33.81 | $33.95 | $33.76 | $33.95 | $32.78 | 21,939 |
2019-07-22 | $33.91 | $33.91 | $33.71 | $33.78 | $32.62 | 5,721 |
2019-07-19 | $33.76 | $33.98 | $33.70 | $33.70 | $32.54 | 9,734 |
2019-07-18 | $33.65 | $33.76 | $33.53 | $33.76 | $32.60 | 4,429 |
2019-07-17 | $33.84 | $33.84 | $33.72 | $33.72 | $32.56 | 81,150 |
2019-07-16 | $33.91 | $33.99 | $33.82 | $33.86 | $32.69 | 39,163 |
2019-07-15 | $33.93 | $33.93 | $33.87 | $33.93 | $32.76 | 129,530 |
2019-07-12 | $33.84 | $34.01 | $33.83 | $33.99 | $32.82 | 58,506 |
2019-07-11 | $33.77 | $33.82 | $33.64 | $33.71 | $32.55 | 7,829 |
2019-07-10 | $33.74 | $33.83 | $33.68 | $33.78 | $32.62 | 131,529 |
2019-07-09 | $33.44 | $33.65 | $33.44 | $33.65 | $32.49 | 6,321 |
2019-07-08 | $33.65 | $33.65 | $33.50 | $33.53 | $32.37 | 25,569 |
2019-07-05 | $33.66 | $33.83 | $33.53 | $33.80 | $32.64 | 24,259 |
2019-07-03 | $33.65 | $33.78 | $33.65 | $33.75 | $32.59 | 29,643 |
2019-07-02 | $33.40 | $33.52 | $33.40 | $33.52 | $32.36 | 33,220 |
2019-07-01 | $33.83 | $33.83 | $33.40 | $33.48 | $32.33 | 17,161 |
2019-06-28 | $33.16 | $33.31 | $33.13 | $33.31 | $32.16 | 9,073 |
2019-06-27 | $32.87 | $33.00 | $32.83 | $32.96 | $31.82 | 114,515 |
2019-06-26 | $32.69 | $32.70 | $32.63 | $32.63 | $31.51 | 7,085 |
2019-06-25 | $32.77 | $32.78 | $32.52 | $32.52 | $31.40 | 105,833 |
2019-06-24 | $33.39 | $33.39 | $32.90 | $32.92 | $31.79 | 9,147 |
2019-06-21 | $33.22 | $33.22 | $32.97 | $33.09 | $31.92 | 17,172 |
2019-06-20 | $33.35 | $33.36 | $33.15 | $33.25 | $32.08 | 27,564 |
2019-06-19 | $32.82 | $32.93 | $32.69 | $32.93 | $31.77 | 6,876 |
2019-06-18 | $32.79 | $32.82 | $32.72 | $32.73 | $31.58 | 19,464 |
2019-06-17 | $32.22 | $32.27 | $32.16 | $32.16 | $31.03 | 11,517 |
2019-06-14 | $32.44 | $32.44 | $32.09 | $32.12 | $30.99 | 2,647 |
2019-06-13 | $32.27 | $32.35 | $32.27 | $32.35 | $31.21 | 1,612 |
2019-06-12 | $32.05 | $32.17 | $32.03 | $32.13 | $31.00 | 5,735 |
2019-06-11 | $32.60 | $32.60 | $32.00 | $32.12 | $30.99 | 697,391 |
2019-06-10 | $32.30 | $32.37 | $32.25 | $32.25 | $31.12 | 1,715 |
2019-06-07 | $31.91 | $32.08 | $31.91 | $32.03 | $30.90 | 1,152 |
2019-06-06 | $31.48 | $31.72 | $31.46 | $31.66 | $30.54 | 7,032 |
2019-06-05 | $31.54 | $31.57 | $31.50 | $31.57 | $30.46 | 917 |
2019-06-04 | $30.88 | $31.38 | $30.88 | $31.38 | $30.27 | 610 |
2019-06-03 | $30.56 | $30.56 | $30.51 | $30.53 | $29.45 | 694 |
2019-05-31 | $30.81 | $30.81 | $30.65 | $30.65 | $29.57 | 3,463 |
2019-05-30 | $31.02 | $31.04 | $31.02 | $31.04 | $29.95 | 304 |
2019-05-29 | $30.80 | $30.93 | $30.80 | $30.93 | $29.84 | 1,392 |
2019-05-28 | $31.39 | $31.39 | $31.20 | $31.20 | $30.10 | 5,047 |
2019-05-24 | $31.20 | $31.26 | $31.20 | $31.24 | $30.14 | 680 |
2019-05-23 | $31.05 | $31.06 | $30.90 | $31.04 | $29.95 | 5,281 |
2019-05-22 | $31.69 | $31.71 | $31.60 | $31.60 | $30.49 | 2,051 |
2019-05-21 | $31.75 | $31.77 | $31.73 | $31.73 | $30.61 | 3,040 |
2019-05-20 | $31.33 | $31.42 | $31.27 | $31.34 | $30.24 | 1,375 |
2019-05-17 | $31.83 | $32.06 | $31.70 | $31.70 | $30.58 | 4,005 |
2019-05-16 | $32.25 | $32.31 | $32.15 | $32.15 | $31.02 | 1,575 |
2019-05-15 | $31.80 | $31.87 | $31.80 | $31.85 | $30.73 | 1,046 |
2019-05-14 | $31.43 | $31.76 | $31.43 | $31.64 | $30.52 | 5,005 |
2019-05-13 | $31.24 | $31.40 | $31.20 | $31.22 | $30.12 | 36,457 |
2019-05-10 | $32.12 | $32.28 | $32.08 | $32.22 | $31.08 | 4,132 |
2019-05-09 | $32.00 | $32.28 | $31.79 | $32.22 | $31.08 | 11,162 |
2019-05-08 | $32.35 | $32.43 | $32.24 | $32.27 | $31.13 | 9,582 |
2019-05-07 | $32.79 | $32.79 | $32.27 | $32.40 | $31.26 | 5,797 |
2019-05-06 | $32.57 | $33.06 | $32.57 | $32.99 | $31.83 | 3,819 |
2019-05-03 | $32.94 | $33.15 | $32.94 | $33.15 | $31.98 | 4,893 |
2019-05-02 | $32.36 | $32.53 | $32.27 | $32.53 | $31.38 | 10,248 |
2019-05-01 | $32.79 | $32.83 | $32.49 | $32.49 | $31.34 | 2,385 |
2019-04-30 | $32.58 | $32.67 | $32.45 | $32.67 | $31.52 | 27,286 |
2019-04-29 | $32.66 | $32.66 | $32.63 | $32.63 | $31.48 | 1,111 |
2019-04-26 | $32.38 | $32.50 | $32.38 | $32.50 | $31.35 | 2,692 |
2019-04-25 | $32.47 | $32.47 | $32.18 | $32.36 | $31.22 | 1,901 |
2019-04-24 | $32.51 | $32.74 | $32.51 | $32.59 | $31.44 | 3,707 |
2019-04-23 | $32.27 | $32.66 | $32.27 | $32.61 | $31.46 | 3,289 |
2019-04-22 | $32.10 | $32.19 | $32.10 | $32.19 | $31.06 | 1,944 |
2019-04-18 | $32.20 | $32.20 | $31.94 | $32.14 | $31.01 | 26,318 |
2019-04-17 | $32.59 | $32.59 | $32.00 | $32.14 | $31.01 | 21,123 |
2019-04-16 | $32.47 | $32.47 | $32.39 | $32.39 | $31.25 | 1,402 |
2019-04-15 | $32.31 | $32.35 | $32.31 | $32.35 | $31.21 | 1,517 |
2019-04-12 | $32.47 | $32.47 | $32.42 | $32.45 | $31.31 | 2,122 |
2019-04-11 | $32.24 | $32.25 | $32.19 | $32.25 | $31.11 | 2,053 |
2019-04-10 | $32.11 | $32.28 | $32.11 | $32.23 | $31.09 | 4,566 |
2019-04-09 | $32.17 | $32.17 | $32.01 | $32.01 | $30.88 | 32,405 |
2019-04-08 | $32.07 | $32.30 | $32.07 | $32.30 | $31.16 | 16,309 |
2019-04-05 | $31.99 | $32.25 | $31.99 | $32.22 | $31.08 | 20,081 |
2019-04-04 | $32.10 | $32.10 | $31.92 | $31.96 | $30.83 | 3,662 |
2019-04-03 | $32.17 | $32.20 | $32.07 | $32.07 | $30.94 | 2,731 |
2019-04-02 | $31.78 | $31.88 | $31.74 | $31.85 | $30.73 | 2,482 |
2019-04-01 | $31.73 | $31.82 | $31.72 | $31.82 | $30.70 | 15,800 |
2019-03-29 | $31.39 | $31.39 | $31.27 | $31.37 | $30.26 | 5,178 |
2019-03-28 | $31.14 | $31.14 | $30.92 | $31.12 | $30.02 | 952 |
2019-03-27 | $31.08 | $31.08 | $30.71 | $30.93 | $29.84 | 2,404 |
2019-03-26 | $31.20 | $31.20 | $31.09 | $31.14 | $30.04 | 9,490 |
2019-03-25 | $31.02 | $31.02 | $30.79 | $30.97 | $29.88 | 2,270 |
2019-03-22 | $31.87 | $31.87 | $30.98 | $30.98 | $29.89 | 76,086 |
2019-03-21 | $31.75 | $31.98 | $31.75 | $31.97 | $30.84 | 4,222 |
2019-03-20 | $31.53 | $31.77 | $31.53 | $31.60 | $30.49 | 1,504 |
2019-03-19 | $31.70 | $31.85 | $31.64 | $31.64 | $30.53 | 1,706 |
2019-03-18 | $31.61 | $31.69 | $31.39 | $31.62 | $30.51 | 1,469 |
2019-03-15 | $31.49 | $31.54 | $31.46 | $31.46 | $30.30 | 2,718 |
2019-03-14 | $31.56 | $31.56 | $31.37 | $31.37 | $30.21 | 1,899 |
2019-03-13 | $31.47 | $31.56 | $31.43 | $31.44 | $30.28 | 2,346 |
2019-03-12 | $31.31 | $31.38 | $31.27 | $31.27 | $30.12 | 7,975 |
2019-03-11 | $31.23 | $31.26 | $31.16 | $31.26 | $30.11 | 1,639 |
2019-03-08 | $30.43 | $30.71 | $30.43 | $30.71 | $29.58 | 1,426 |
2019-03-07 | $31.00 | $31.00 | $30.70 | $30.77 | $29.64 | 1,891 |
2019-03-06 | $31.64 | $31.64 | $31.14 | $31.14 | $29.99 | 10,019 |
2019-03-05 | $31.59 | $31.64 | $31.55 | $31.55 | $30.39 | 3,028 |
2019-03-04 | $31.94 | $31.94 | $31.58 | $31.64 | $30.48 | 1,808 |
2019-03-01 | $31.86 | $31.91 | $31.82 | $31.90 | $30.73 | 2,638 |
2019-02-28 | $31.74 | $31.82 | $31.74 | $31.79 | $30.62 | 558 |
2019-02-27 | $31.85 | $32.02 | $31.85 | $31.99 | $30.81 | 3,326 |
2019-02-26 | $32.10 | $32.10 | $31.86 | $31.91 | $30.74 | 2,905 |
2019-02-25 | $32.18 | $32.19 | $32.03 | $32.03 | $30.85 | 4,762 |
2019-02-22 | $31.62 | $31.78 | $31.62 | $31.78 | $30.61 | 1,195 |
2019-02-21 | $31.58 | $31.58 | $31.36 | $31.38 | $30.23 | 929 |
2019-02-20 | $31.52 | $31.52 | $31.42 | $31.50 | $30.34 | 6,724 |
2019-02-19 | $31.21 | $31.38 | $31.21 | $31.37 | $30.21 | 9,695 |
2019-02-15 | $31.15 | $31.21 | $31.13 | $31.21 | $30.06 | 4,231 |
2019-02-14 | $30.87 | $30.95 | $30.84 | $30.93 | $29.79 | 913 |
2019-02-13 | $30.84 | $30.88 | $30.81 | $30.81 | $29.68 | 3,228 |
2019-02-12 | $30.66 | $30.80 | $30.66 | $30.78 | $29.65 | 4,722 |
2019-02-11 | $30.36 | $30.37 | $30.28 | $30.33 | $29.21 | 3,062 |
2019-02-08 | $29.86 | $30.13 | $29.86 | $30.13 | $29.02 | 1,123 |
2019-02-07 | $30.07 | $30.07 | $29.85 | $29.98 | $28.88 | 587 |
2019-02-06 | $30.45 | $30.45 | $30.45 | $30.45 | $29.33 | 20 |
2019-02-05 | $30.39 | $30.42 | $30.38 | $30.38 | $29.26 | 1,347 |
2019-02-04 | $29.93 | $30.22 | $29.93 | $30.22 | $29.11 | 3,193 |
2019-02-01 | $29.98 | $30.00 | $29.87 | $29.94 | $28.84 | 1,866 |
2019-01-31 | $29.81 | $29.89 | $29.81 | $29.86 | $28.76 | 277 |
2019-01-30 | $29.50 | $29.50 | $29.49 | $29.49 | $28.40 | 450 |
2019-01-29 | $29.08 | $29.08 | $29.03 | $29.03 | $27.96 | 2,400 |
2019-01-28 | $29.01 | $29.01 | $29.01 | $29.01 | $27.94 | 8 |
2019-01-25 | $29.25 | $29.25 | $29.25 | $29.25 | $28.17 | 173 |
2019-01-24 | $28.44 | $28.44 | $28.44 | $28.44 | $27.39 | 0 |
2019-01-23 | $28.36 | $28.44 | $28.36 | $28.44 | $27.39 | 183 |
2019-01-22 | $28.50 | $28.53 | $28.40 | $28.40 | $27.36 | 358 |
2019-01-18 | $29.00 | $29.00 | $29.00 | $29.00 | $27.93 | 49 |
2019-01-17 | $28.59 | $28.66 | $28.59 | $28.66 | $27.60 | 362 |
2019-01-16 | $28.37 | $28.37 | $28.37 | $28.37 | $27.33 | 1 |
2019-01-15 | $28.36 | $28.37 | $28.36 | $28.37 | $27.33 | 100 |
2019-01-14 | $28.13 | $28.25 | $28.13 | $28.13 | $27.09 | 435 |
2019-01-11 | $28.31 | $28.45 | $28.31 | $28.44 | $27.39 | 252 |
2019-01-10 | $28.05 | $28.37 | $28.05 | $28.37 | $27.33 | 101 |
2019-01-09 | $28.12 | $28.17 | $28.12 | $28.17 | $27.13 | 587 |
2019-01-08 | $27.71 | $27.86 | $27.71 | $27.86 | $26.83 | 1,165 |
2019-01-07 | $27.42 | $27.51 | $27.42 | $27.51 | $26.50 | 401 |
2019-01-04 | $26.92 | $27.03 | $26.92 | $27.02 | $26.03 | 441 |
2019-01-03 | $26.19 | $26.26 | $25.94 | $25.94 | $24.98 | 510 |
2019-01-02 | $26.47 | $26.69 | $26.47 | $26.69 | $25.71 | 102 |
2018-12-31 | $26.71 | $26.71 | $26.37 | $26.54 | $25.56 | 2,791 |
2018-12-28 | $26.39 | $26.41 | $26.39 | $26.41 | $25.44 | 1,385 |
2018-12-27 | $25.81 | $26.24 | $25.70 | $26.24 | $25.27 | 3,384 |
2018-12-26 | $25.09 | $26.11 | $25.08 | $26.11 | $25.15 | 291 |
2018-12-24 | $25.04 | $25.04 | $24.98 | $24.98 | $24.06 | 176 |
2018-12-21 | $26.05 | $26.05 | $25.52 | $25.52 | $24.55 | 145 |
2018-12-20 | $26.82 | $26.82 | $26.19 | $26.20 | $25.20 | 3,896 |
2018-12-19 | $27.69 | $27.69 | $26.92 | $26.92 | $25.89 | 3,513 |
2018-12-18 | $27.27 | $27.42 | $27.27 | $27.42 | $26.37 | 391 |
2018-12-17 | $27.88 | $27.92 | $27.32 | $27.32 | $26.27 | 1,543 |
2018-12-14 | $28.42 | $28.42 | $28.03 | $28.03 | $26.96 | 1,660 |
2018-12-13 | $28.70 | $28.70 | $28.52 | $28.52 | $27.43 | 770 |
2018-12-12 | $29.11 | $29.11 | $28.85 | $28.85 | $27.75 | 1,697 |
2018-12-11 | $28.89 | $28.89 | $28.47 | $28.47 | $27.38 | 221 |
2018-12-10 | $28.37 | $28.51 | $28.08 | $28.51 | $27.42 | 1,240 |
2018-12-07 | $28.86 | $28.86 | $28.86 | $28.86 | $27.76 | 79 |
2018-12-06 | $28.48 | $28.86 | $28.48 | $28.86 | $27.76 | 1,202 |
2018-12-04 | $30.10 | $30.10 | $29.05 | $29.05 | $27.94 | 2,326 |
2018-12-03 | $30.36 | $30.36 | $30.05 | $30.25 | $29.10 | 1,526 |
2018-11-30 | $29.63 | $29.67 | $29.55 | $29.67 | $28.54 | 8,230 |
2018-11-29 | $29.68 | $29.88 | $29.55 | $29.84 | $28.70 | 2,438 |
2018-11-28 | $29.14 | $29.61 | $29.09 | $29.61 | $28.48 | 2,255 |
2018-11-27 | $29.06 | $29.16 | $28.94 | $29.01 | $27.90 | 2,676 |
2018-11-26 | $29.14 | $29.25 | $29.13 | $29.25 | $28.13 | 2,297 |
2018-11-23 | $28.51 | $28.61 | $28.51 | $28.57 | $27.48 | 1,075 |
2018-11-21 | $28.71 | $28.91 | $28.67 | $28.80 | $27.70 | 2,148 |
2018-11-20 | $28.65 | $28.65 | $28.42 | $28.42 | $27.34 | 790 |
2018-11-19 | $29.33 | $29.33 | $28.93 | $29.08 | $27.97 | 1,868 |
2018-11-16 | $29.61 | $29.84 | $29.61 | $29.84 | $28.70 | 3,818 |
2018-11-15 | $29.23 | $29.71 | $29.20 | $29.68 | $28.55 | 7,765 |
2018-11-14 | $29.33 | $29.33 | $29.20 | $29.20 | $28.09 | 740 |
2018-11-13 | $29.84 | $29.84 | $29.37 | $29.37 | $28.25 | 1,485 |
2018-11-12 | $29.85 | $29.85 | $29.72 | $29.75 | $28.61 | 511 |
2018-11-09 | $30.88 | $30.88 | $30.88 | $30.88 | $29.70 | 117 |
2018-11-08 | $30.98 | $30.98 | $30.88 | $30.88 | $29.70 | 1,205 |
2018-11-07 | $30.74 | $30.85 | $30.74 | $30.85 | $29.67 | 342 |
2018-11-06 | $30.06 | $30.06 | $30.06 | $30.06 | $28.91 | 16 |
2018-11-05 | $30.06 | $30.06 | $30.06 | $30.06 | $28.91 | 3,188 |
2018-11-02 | $30.06 | $30.06 | $30.06 | $30.06 | $28.91 | 150 |
2018-11-01 | $29.77 | $30.00 | $29.77 | $29.96 | $28.82 | 829 |
2018-10-31 | $29.35 | $29.35 | $29.30 | $29.30 | $28.18 | 1,575 |
2018-10-30 | $28.57 | $28.77 | $28.57 | $28.77 | $27.67 | 272 |
2018-10-29 | $28.42 | $28.42 | $28.42 | $28.42 | $27.34 | 42 |
2018-10-26 | $28.83 | $28.83 | $28.42 | $28.42 | $27.34 | 317 |
2018-10-25 | $29.02 | $29.10 | $29.02 | $29.10 | $27.99 | 756 |
2018-10-24 | $29.30 | $29.30 | $29.30 | $29.30 | $28.18 | 301 |
2018-10-23 | $29.63 | $29.63 | $29.63 | $29.63 | $28.50 | 200 |
SPDR S&P Kensho New Economies Composite ETF (KOMP) News Headlines
Recent SPDR S&P Kensho New Economies Composite ETF (KOMP) News
Similar Companies to SPDR S&P Kensho New Economies Composite ETF (KOMP) 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 | -- | -- | -- |